33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 3 | 20250221 | 192500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20250221 | 192400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20250221 | 192300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20250221 | 192200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20250221 | 192100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20250221 | 192000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20250221 | 191900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20250221 | 191800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20250221 | 191700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20250221 | 191600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20250221 | 191500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20250221 | 191400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20250221 | 191300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20250221 | 191200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20250221 | 191100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20250221 | 191000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20250221 | 190900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20250221 | 190800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20250221 | 190700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20250221 | 190600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20250221 | 190500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20250221 | 190400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20250221 | 190300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20250221 | 190200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20250221 | 190100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20250221 | 190000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20250221 | 185900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20250221 | 185800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20250221 | 185700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20250221 | 185600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 33 | 20250221 | 185500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20250221 | 185400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20250221 | 185300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20250221 | 185200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20250221 | 185100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20250221 | 185000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20250221 | 184900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20250221 | 184800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20250221 | 184700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20250221 | 184600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20250221 | 184500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20250221 | 184400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20250221 | 184300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20250221 | 184200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20250221 | 184100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20250221 | 184000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20250221 | 183900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20250221 | 183800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20250221 | 183700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20250221 | 183600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20250221 | 183500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20250221 | 183400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20250221 | 183300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20250221 | 183200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20250221 | 183100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20250221 | 183000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20250221 | 182900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20250221 | 182800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20250221 | 182700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20250221 | 182600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 63 | 20250221 | 182500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20250221 | 182400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20250221 | 182300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20250221 | 182200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20250221 | 182100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20250221 | 182000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20250221 | 181900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20250221 | 181800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20250221 | 181700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20250221 | 181600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20250221 | 181500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20250221 | 181400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20250221 | 181300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20250221 | 181200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20250221 | 181100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20250221 | 181000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20250221 | 180900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20250221 | 180800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20250221 | 180700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20250221 | 180600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20250221 | 180500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20250221 | 180400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20250221 | 180300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20250221 | 180200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20250221 | 180100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20250221 | 180000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20250221 | 175900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20250221 | 175800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20250221 | 175700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20250221 | 175600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 93 | 20250221 | 175500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20250221 | 175400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20250221 | 175300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20250221 | 175200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20250221 | 175100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20250221 | 175000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20250221 | 174900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20250221 | 174800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20250221 | 174700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20250221 | 174600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20250221 | 174500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20250221 | 174400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20250221 | 174300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20250221 | 174200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20250221 | 174100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20250221 | 174000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20250221 | 173900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20250221 | 173800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20250221 | 173700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20250221 | 173600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20250221 | 173500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20250221 | 173400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20250221 | 173300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20250221 | 173200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20250221 | 173100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20250221 | 173000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20250221 | 172900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20250221 | 172800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20250221 | 172700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20250221 | 172600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 123 | 20250221 | 172500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20250221 | 172400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20250221 | 172300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20250221 | 172200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20250221 | 172100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20250221 | 172000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20250221 | 171900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20250221 | 171800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20250221 | 171700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20250221 | 171600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20250221 | 171500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20250221 | 171400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20250221 | 171300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20250221 | 171200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20250221 | 171100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20250221 | 171000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20250221 | 170900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20250221 | 170800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20250221 | 170700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20250221 | 170600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20250221 | 170500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20250221 | 170400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20250221 | 170300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20250221 | 170200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20250221 | 170100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20250221 | 170000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20250221 | 165900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20250221 | 165800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20250221 | 165700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20250221 | 165600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 153 | 20250221 | 165500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20250221 | 165400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20250221 | 165300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20250221 | 165200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20250221 | 165100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20250221 | 165000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20250221 | 164900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20250221 | 164800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20250221 | 164700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20250221 | 164600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20250221 | 164500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20250221 | 164400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20250221 | 164300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20250221 | 164200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20250221 | 164100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20250221 | 164000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20250221 | 163900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20250221 | 163800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20250221 | 163700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20250221 | 163600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20250221 | 163500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20250221 | 163400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20250221 | 163300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20250221 | 163200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20250221 | 163100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20250221 | 163000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20250221 | 162900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20250221 | 162800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20250221 | 162700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20250221 | 162600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 183 | 20250221 | 162500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20250221 | 162400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20250221 | 162300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20250221 | 162200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20250221 | 162100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20250221 | 162000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20250221 | 161900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20250221 | 161800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20250221 | 161700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20250221 | 161600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20250221 | 161500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20250221 | 161400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20250221 | 161300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20250221 | 161200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20250221 | 161100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20250221 | 161000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20250221 | 160900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20250221 | 160800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20250221 | 160700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20250221 | 160600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20250221 | 160500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20250221 | 160400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20250221 | 160300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20250221 | 160200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20250221 | 160100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20250221 | 160000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20250221 | 155900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20250221 | 155800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20250221 | 155700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20250221 | 155600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 213 | 20250221 | 155500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20250221 | 155400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20250221 | 155300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20250221 | 155200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20250221 | 155100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20250221 | 155000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20250221 | 154900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20250221 | 154800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20250221 | 154700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20250221 | 154600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20250221 | 154500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20250221 | 154400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20250221 | 154300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20250221 | 154200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20250221 | 154100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20250221 | 154000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20250221 | 153900 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20250221 | 153800 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20250221 | 153700 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20250221 | 153600 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20250221 | 153500 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20250221 | 153400 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20250221 | 153300 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20250221 | 153200 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20250221 | 153100 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20250221 | 153000 | 7529675250 | 22750 | 22750 | 22750 | 22750 | 4106 |
| 239 | 20250221 | 152900 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 240 | 20250221 | 152800 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 241 | 20250221 | 152700 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 242 | 20250221 | 152600 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 243 | 20250221 | 152500 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 244 | 20250221 | 152400 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 245 | 20250221 | 152300 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 246 | 20250221 | 152200 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 247 | 20250221 | 152100 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 248 | 20250221 | 152000 | 7436263750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 249 | 20250221 | 151900 | 7436263750 | 22800 | 22750 | 22850 | 22750 | 743 |
| 250 | 20250221 | 151800 | 7419329550 | 22750 | 22800 | 22800 | 22750 | 1253 |
| 251 | 20250221 | 151700 | 7390820300 | 22800 | 22800 | 22850 | 22750 | 617 |
| 252 | 20250221 | 151600 | 7376763650 | 22800 | 22750 | 22800 | 22750 | 509 |
| 253 | 20250221 | 151500 | 7365170000 | 22750 | 22800 | 22800 | 22750 | 951 |
| 254 | 20250221 | 151400 | 7343527200 | 22750 | 22750 | 22850 | 22750 | 961 |
| 255 | 20250221 | 151300 | 7321654200 | 22750 | 22800 | 22850 | 22750 | 699 |
| 256 | 20250221 | 151200 | 7305744250 | 22800 | 22750 | 22800 | 22750 | 1949 |
| 257 | 20250221 | 151100 | 7261310700 | 22750 | 22800 | 22800 | 22750 | 583 |
| 258 | 20250221 | 151000 | 7248039500 | 22750 | 22800 | 22800 | 22750 | 368 |
| 259 | 20250221 | 150900 | 7239663550 | 22750 | 22850 | 22850 | 22750 | 609 |
| 260 | 20250221 | 150800 | 7225779900 | 22800 | 22800 | 22850 | 22750 | 562 |
| 261 | 20250221 | 150700 | 7212967450 | 22750 | 22850 | 22850 | 22750 | 1455 |
| 262 | 20250221 | 150600 | 7179784400 | 22800 | 22900 | 22950 | 22800 | 2976 |
| 263 | 20250221 | 150500 | 7111700650 | 22900 | 22900 | 22950 | 22900 | 1086 |
| 264 | 20250221 | 150400 | 7086797850 | 22900 | 22900 | 22950 | 22900 | 473 |
| 265 | 20250221 | 150300 | 7075948400 | 22900 | 22900 | 23000 | 22900 | 2475 |
| 266 | 20250221 | 150200 | 7019114400 | 22900 | 22950 | 23000 | 22900 | 4030 |
| 267 | 20250221 | 150100 | 6926576800 | 22950 | 23000 | 23100 | 22900 | 5206 |
| 268 | 20250221 | 150000 | 6806756150 | 23000 | 22750 | 23000 | 22700 | 4437 |
| 269 | 20250221 | 145900 | 6705195750 | 22750 | 22750 | 22800 | 22750 | 855 |
| 270 | 20250221 | 145800 | 6685734000 | 22800 | 22850 | 22850 | 22750 | 422 |
| 271 | 20250221 | 145700 | 6676117000 | 22800 | 22800 | 22850 | 22750 | 459 |
| 272 | 20250221 | 145600 | 6665663600 | 22800 | 22800 | 22850 | 22750 | 528 |
| 273 | 20250221 | 145500 | 6653628550 | 22800 | 22800 | 22850 | 22750 | 661 |
| 274 | 20250221 | 145400 | 6638561050 | 22750 | 22750 | 22800 | 22750 | 696 |
| 275 | 20250221 | 145300 | 6622717800 | 22750 | 22750 | 22800 | 22750 | 515 |
| 276 | 20250221 | 145200 | 6610992800 | 22750 | 22800 | 22850 | 22750 | 1096 |
| 277 | 20250221 | 145100 | 6586004150 | 22800 | 22750 | 22850 | 22750 | 851 |
| 278 | 20250221 | 145000 | 6566595800 | 22750 | 22700 | 22800 | 22700 | 609 |
| 279 | 20250221 | 144900 | 6552732400 | 22800 | 22700 | 22800 | 22700 | 789 |
| 280 | 20250221 | 144800 | 6534803000 | 22700 | 22700 | 22800 | 22700 | 392 |
| 281 | 20250221 | 144700 | 6525898600 | 22700 | 22750 | 22800 | 22700 | 453 |
| 282 | 20250221 | 144600 | 6515594500 | 22800 | 22700 | 22800 | 22700 | 519 |
| 283 | 20250221 | 144500 | 6503799350 | 22750 | 22800 | 22800 | 22700 | 391 |
| 284 | 20250221 | 144400 | 6494900600 | 22800 | 22800 | 22800 | 22750 | 562 |
| 285 | 20250221 | 144300 | 6482107250 | 22800 | 22800 | 22800 | 22750 | 623 |
| 286 | 20250221 | 144200 | 6467926750 | 22800 | 22850 | 22900 | 22800 | 785 |
| 287 | 20250221 | 144100 | 6450014950 | 22850 | 22850 | 22900 | 22800 | 341 |
| 288 | 20250221 | 144000 | 6442216600 | 22850 | 22900 | 22900 | 22850 | 485 |
| 289 | 20250221 | 143900 | 6431129800 | 22850 | 22850 | 22900 | 22800 | 1185 |
| 290 | 20250221 | 143800 | 6404023700 | 22850 | 22850 | 22900 | 22800 | 469 |
| 291 | 20250221 | 143700 | 6393302900 | 22850 | 22750 | 22900 | 22700 | 1473 |
| 292 | 20250221 | 143600 | 6359705200 | 22750 | 22750 | 22800 | 22750 | 625 |
| 293 | 20250221 | 143500 | 6345483100 | 22800 | 22800 | 22800 | 22750 | 387 |
| 294 | 20250221 | 143400 | 6336674050 | 22800 | 22800 | 22800 | 22700 | 553 |
| 295 | 20250221 | 143300 | 6324085450 | 22800 | 22700 | 22800 | 22700 | 980 |
| 296 | 20250221 | 143200 | 6301768150 | 22700 | 22750 | 22750 | 22700 | 485 |
| 297 | 20250221 | 143100 | 6290756800 | 22750 | 22700 | 22750 | 22700 | 472 |
| 298 | 20250221 | 143000 | 6280033950 | 22750 | 22750 | 22800 | 22700 | 358 |
| 299 | 20250221 | 142900 | 6271882700 | 22800 | 22800 | 22850 | 22800 | 1089 |
| 300 | 20250221 | 142800 | 6247019600 | 22750 | 22750 | 22800 | 22700 | 1135 |
| 301 | 20250221 | 142700 | 6221168600 | 22750 | 22700 | 22800 | 22650 | 2614 |
| 302 | 20250221 | 142600 | 6161785800 | 22650 | 22600 | 22650 | 22600 | 1652 |
| 303 | 20250221 | 142500 | 6124386250 | 22600 | 22600 | 22600 | 22500 | 1846 |
| 304 | 20250221 | 142400 | 6082832450 | 22600 | 22600 | 22600 | 22550 | 890 |
| 305 | 20250221 | 142300 | 6062737950 | 22650 | 22550 | 22650 | 22550 | 594 |
| 306 | 20250221 | 142200 | 6049311150 | 22600 | 22550 | 22600 | 22500 | 689 |
| 307 | 20250221 | 142100 | 6033779350 | 22600 | 22550 | 22600 | 22550 | 243 |
| 308 | 20250221 | 142000 | 6028294550 | 22600 | 22550 | 22600 | 22550 | 531 |
| 309 | 20250221 | 141900 | 6016314400 | 22550 | 22600 | 22600 | 22550 | 676 |
| 310 | 20250221 | 141800 | 6001062450 | 22550 | 22650 | 22650 | 22550 | 249 |
| 311 | 20250221 | 141700 | 5995429250 | 22600 | 22550 | 22600 | 22550 | 232 |
| 312 | 20250221 | 141600 | 5990186800 | 22600 | 22650 | 22650 | 22600 | 1325 |
| 313 | 20250221 | 141500 | 5960237150 | 22650 | 22650 | 22700 | 22600 | 504 |
| 314 | 20250221 | 141400 | 5948819700 | 22700 | 22600 | 22700 | 22600 | 1151 |
| 315 | 20250221 | 141300 | 5922754600 | 22650 | 22550 | 22650 | 22550 | 414 |
| 316 | 20250221 | 141200 | 5913389400 | 22600 | 22600 | 22650 | 22550 | 771 |
| 317 | 20250221 | 141100 | 5895974150 | 22600 | 22600 | 22650 | 22550 | 520 |
| 318 | 20250221 | 141000 | 5884215650 | 22600 | 22600 | 22650 | 22550 | 572 |
| 319 | 20250221 | 140900 | 5871284200 | 22550 | 22600 | 22600 | 22550 | 205 |
| 320 | 20250221 | 140800 | 5866655550 | 22600 | 22550 | 22600 | 22550 | 183 |
| 321 | 20250221 | 140700 | 5862524600 | 22600 | 22550 | 22600 | 22550 | 307 |
| 322 | 20250221 | 140600 | 5855593350 | 22600 | 22600 | 22600 | 22550 | 357 |
| 323 | 20250221 | 140500 | 5847533600 | 22600 | 22600 | 22600 | 22500 | 502 |
| 324 | 20250221 | 140400 | 5836201650 | 22550 | 22550 | 22550 | 22500 | 233 |
| 325 | 20250221 | 140300 | 5830947650 | 22550 | 22550 | 22600 | 22500 | 513 |
| 326 | 20250221 | 140200 | 5819386250 | 22600 | 22500 | 22600 | 22450 | 2381 |
| 327 | 20250221 | 140100 | 5765750950 | 22450 | 22450 | 22500 | 22450 | 458 |
| 328 | 20250221 | 140000 | 5755463100 | 22450 | 22500 | 22500 | 22450 | 754 |
| 329 | 20250221 | 135900 | 5738523100 | 22500 | 22450 | 22550 | 22450 | 279 |
| 330 | 20250221 | 135800 | 5732244900 | 22450 | 22500 | 22500 | 22450 | 427 |
| 331 | 20250221 | 135700 | 5722645550 | 22450 | 22450 | 22500 | 22450 | 319 |
| 332 | 20250221 | 135600 | 5715481550 | 22450 | 22450 | 22500 | 22400 | 235 |
| 333 | 20250221 | 135500 | 5710205300 | 22400 | 22450 | 22500 | 22400 | 1176 |
| 334 | 20250221 | 135400 | 5683837250 | 22450 | 22500 | 22550 | 22450 | 252 |
| 335 | 20250221 | 135300 | 5678164200 | 22500 | 22550 | 22550 | 22500 | 189 |
| 336 | 20250221 | 135200 | 5673907400 | 22500 | 22550 | 22550 | 22500 | 436 |
| 337 | 20250221 | 135100 | 5664091300 | 22550 | 22550 | 22550 | 22450 | 1032 |
| 338 | 20250221 | 135000 | 5640824050 | 22500 | 22450 | 22550 | 22450 | 1364 |
| 339 | 20250221 | 134900 | 5610112600 | 22400 | 22450 | 22500 | 22400 | 369 |
| 340 | 20250221 | 134800 | 5601829250 | 22400 | 22400 | 22450 | 22400 | 169 |
| 341 | 20250221 | 134700 | 5598038100 | 22400 | 22400 | 22450 | 22400 | 290 |
| 342 | 20250221 | 134600 | 5591535550 | 22400 | 22400 | 22450 | 22400 | 457 |
| 343 | 20250221 | 134500 | 5581292700 | 22450 | 22400 | 22500 | 22350 | 1364 |
| 344 | 20250221 | 134400 | 5550779250 | 22400 | 22450 | 22500 | 22400 | 324 |
| 345 | 20250221 | 134300 | 5543502650 | 22500 | 22450 | 22500 | 22400 | 439 |
| 346 | 20250221 | 134200 | 5533641150 | 22450 | 22350 | 22450 | 22300 | 5380 |
| 347 | 20250221 | 134100 | 5413151200 | 22300 | 22300 | 22350 | 22300 | 168 |
| 348 | 20250221 | 134000 | 5409402050 | 22300 | 22300 | 22350 | 22300 | 249 |
| 349 | 20250221 | 133900 | 5403841100 | 22300 | 22350 | 22350 | 22300 | 870 |
| 350 | 20250221 | 133800 | 5384413400 | 22350 | 22300 | 22350 | 22300 | 592 |
| 351 | 20250221 | 133700 | 5371207800 | 22350 | 22350 | 22350 | 22300 | 1050 |
| 352 | 20250221 | 133600 | 5347766600 | 22300 | 22300 | 22350 | 22300 | 477 |
| 353 | 20250221 | 133500 | 5337126600 | 22350 | 22350 | 22350 | 22300 | 626 |
| 354 | 20250221 | 133400 | 5323162200 | 22300 | 22250 | 22350 | 22250 | 455 |
| 355 | 20250221 | 133300 | 5313013850 | 22250 | 22250 | 22300 | 22250 | 564 |
| 356 | 20250221 | 133200 | 5300453000 | 22300 | 22250 | 22350 | 22250 | 524 |
| 357 | 20250221 | 133100 | 5288771050 | 22250 | 22250 | 22350 | 22200 | 1090 |
| 358 | 20250221 | 133000 | 5264486500 | 22250 | 22250 | 22300 | 22250 | 518 |
| 359 | 20250221 | 132900 | 5252954950 | 22250 | 22150 | 22250 | 22150 | 885 |
| 360 | 20250221 | 132800 | 5233332300 | 22200 | 22200 | 22250 | 22150 | 991 |
| 361 | 20250221 | 132700 | 5211328250 | 22200 | 22200 | 22300 | 22200 | 602 |
| 362 | 20250221 | 132600 | 5197960600 | 22200 | 22250 | 22300 | 22200 | 986 |
| 363 | 20250221 | 132500 | 5176053900 | 22250 | 22250 | 22250 | 22200 | 559 |
| 364 | 20250221 | 132400 | 5163634950 | 22250 | 22200 | 22250 | 22150 | 1172 |
| 365 | 20250221 | 132300 | 5137612750 | 22250 | 22200 | 22250 | 22150 | 535 |
| 366 | 20250221 | 132200 | 5125733200 | 22250 | 22200 | 22250 | 22150 | 3118 |
| 367 | 20250221 | 132100 | 5056530350 | 22200 | 22250 | 22300 | 22200 | 1645 |
| 368 | 20250221 | 132000 | 5019934500 | 22250 | 22250 | 22300 | 22250 | 476 |
| 369 | 20250221 | 131900 | 5009342800 | 22250 | 22400 | 22400 | 22250 | 21229 |
| 370 | 20250221 | 131800 | 4534382700 | 22400 | 22450 | 22450 | 22400 | 1017 |
| 371 | 20250221 | 131700 | 4511575650 | 22400 | 22400 | 22450 | 22400 | 520 |
| 372 | 20250221 | 131600 | 4499926550 | 22400 | 22450 | 22450 | 22400 | 1478 |
| 373 | 20250221 | 131500 | 4466761200 | 22450 | 22450 | 22500 | 22450 | 471 |
| 374 | 20250221 | 131400 | 4456187200 | 22450 | 22450 | 22500 | 22450 | 445 |
| 375 | 20250221 | 131300 | 4446195100 | 22450 | 22450 | 22500 | 22450 | 545 |
| 376 | 20250221 | 131200 | 4433959800 | 22450 | 22450 | 22500 | 22450 | 129 |
| 377 | 20250221 | 131100 | 4431063700 | 22450 | 22450 | 22450 | 22450 | 620 |
| 378 | 20250221 | 131000 | 4417144700 | 22450 | 22450 | 22500 | 22450 | 144 |
| 379 | 20250221 | 130900 | 4413911850 | 22450 | 22500 | 22550 | 22450 | 4171 |
| 380 | 20250221 | 130800 | 4320143500 | 22500 | 22500 | 22550 | 22500 | 7093 |
| 381 | 20250221 | 130700 | 4160550850 | 22500 | 22550 | 22550 | 22500 | 98 |
| 382 | 20250221 | 130600 | 4158345800 | 22500 | 22550 | 22550 | 22500 | 114 |
| 383 | 20250221 | 130500 | 4155780750 | 22550 | 22500 | 22550 | 22500 | 132 |
| 384 | 20250221 | 130400 | 4152810200 | 22500 | 22550 | 22550 | 22500 | 194 |
| 385 | 20250221 | 130300 | 4148445150 | 22500 | 22500 | 22550 | 22500 | 747 |
| 386 | 20250221 | 130200 | 4131607850 | 22500 | 22500 | 22550 | 22500 | 90 |
| 387 | 20250221 | 130100 | 4129582650 | 22550 | 22500 | 22550 | 22500 | 109 |
| 388 | 20250221 | 130000 | 4127129950 | 22500 | 22500 | 22550 | 22500 | 128 |
| 389 | 20250221 | 125900 | 4124249900 | 22500 | 22550 | 22550 | 22500 | 36 |
| 390 | 20250221 | 125800 | 4123438350 | 22550 | 22500 | 22550 | 22500 | 129 |
| 391 | 20250221 | 125700 | 4120534250 | 22500 | 22500 | 22500 | 22500 | 85 |
| 392 | 20250221 | 125600 | 4118621750 | 22550 | 22500 | 22550 | 22500 | 57 |
| 393 | 20250221 | 125500 | 4117339200 | 22550 | 22550 | 22550 | 22500 | 215 |
| 394 | 20250221 | 125400 | 4112498300 | 22600 | 22600 | 22600 | 22500 | 551 |
| 395 | 20250221 | 125300 | 4100073550 | 22600 | 22550 | 22600 | 22500 | 647 |
| 396 | 20250221 | 125200 | 4085493300 | 22550 | 22550 | 22600 | 22550 | 101 |
| 397 | 20250221 | 125100 | 4083215550 | 22550 | 22550 | 22550 | 22550 | 241 |
| 398 | 20250221 | 125000 | 4077781000 | 22550 | 22600 | 22600 | 22550 | 61 |
| 399 | 20250221 | 124900 | 4076405300 | 22550 | 22550 | 22550 | 22550 | 52 |
| 400 | 20250221 | 124800 | 4075232700 | 22550 | 22550 | 22600 | 22550 | 92 |
| 401 | 20250221 | 124700 | 4073158050 | 22550 | 22550 | 22600 | 22550 | 178 |
| 402 | 20250221 | 124600 | 4069144100 | 22550 | 22550 | 22600 | 22550 | 73 |
| 403 | 20250221 | 124500 | 4067497850 | 22550 | 22550 | 22550 | 22550 | 214 |
| 404 | 20250221 | 124400 | 4062672150 | 22550 | 22600 | 22600 | 22550 | 38 |
| 405 | 20250221 | 124300 | 4061814850 | 22550 | 22600 | 22650 | 22550 | 268 |
| 406 | 20250221 | 124200 | 4055759600 | 22600 | 22600 | 22600 | 22600 | 396 |
| 407 | 20250221 | 124100 | 4046810000 | 22650 | 22600 | 22650 | 22600 | 259 |
| 408 | 20250221 | 124000 | 4040956500 | 22650 | 22650 | 22650 | 22650 | 5 |
| 409 | 20250221 | 123900 | 4040843250 | 22650 | 22600 | 22650 | 22600 | 164 |
| 410 | 20250221 | 123800 | 4037136700 | 22600 | 22650 | 22650 | 22600 | 24 |
| 411 | 20250221 | 123700 | 4036593300 | 22600 | 22650 | 22650 | 22600 | 285 |
| 412 | 20250221 | 123600 | 4030152250 | 22600 | 22650 | 22650 | 22600 | 241 |
| 413 | 20250221 | 123500 | 4024698800 | 22600 | 22650 | 22700 | 22600 | 14 |
| 414 | 20250221 | 123400 | 4024382200 | 22750 | 22600 | 22750 | 22600 | 352 |
| 415 | 20250221 | 123300 | 4016401400 | 22700 | 22700 | 22700 | 22600 | 471 |
| 416 | 20250221 | 123200 | 4005715250 | 22700 | 22650 | 22700 | 22650 | 118 |
| 417 | 20250221 | 123100 | 4003041750 | 22650 | 22700 | 22750 | 22600 | 1586 |
| 418 | 20250221 | 123000 | 3966979000 | 22600 | 22700 | 22750 | 22600 | 222 |
| 419 | 20250221 | 122900 | 3961943900 | 22750 | 22600 | 22750 | 22600 | 1646 |
| 420 | 20250221 | 122800 | 3924670050 | 22600 | 22500 | 22650 | 22500 | 918 |
| 421 | 20250221 | 122700 | 3903896650 | 22600 | 22550 | 22600 | 22500 | 2267 |
| 422 | 20250221 | 122600 | 3852884650 | 22650 | 22650 | 22650 | 22550 | 57 |
| 423 | 20250221 | 122500 | 3851598900 | 22500 | 22500 | 22500 | 22500 | 50 |
| 424 | 20250221 | 122400 | 3850473900 | 22500 | 22550 | 22600 | 22500 | 190 |
| 425 | 20250221 | 122300 | 3846191050 | 22600 | 22500 | 22650 | 22500 | 1447 |
| 426 | 20250221 | 122200 | 3813489900 | 22600 | 22550 | 22600 | 22500 | 446 |
| 427 | 20250221 | 122100 | 3803432300 | 22550 | 22500 | 22550 | 22450 | 669 |
| 428 | 20250221 | 122000 | 3788354850 | 22450 | 22550 | 22550 | 22450 | 108 |
| 429 | 20250221 | 121900 | 3785925000 | 22500 | 22500 | 22500 | 22450 | 1451 |
| 430 | 20250221 | 121800 | 3753280000 | 22500 | 22500 | 22550 | 22500 | 145 |
| 431 | 20250221 | 121700 | 3750017450 | 22500 | 22550 | 22550 | 22500 | 58 |
| 432 | 20250221 | 121600 | 3748712400 | 22500 | 22550 | 22550 | 22500 | 5 |
| 433 | 20250221 | 121500 | 3748599850 | 22500 | 22500 | 22500 | 22450 | 277 |
| 434 | 20250221 | 121400 | 3742367400 | 22500 | 22450 | 22500 | 22450 | 217 |
| 435 | 20250221 | 121300 | 3737494100 | 22450 | 22500 | 22500 | 22450 | 1348 |
| 436 | 20250221 | 121200 | 3707166650 | 22500 | 22450 | 22500 | 22450 | 77 |
| 437 | 20250221 | 121100 | 3705437950 | 22450 | 22450 | 22500 | 22450 | 191 |
| 438 | 20250221 | 121000 | 3701145000 | 22500 | 22450 | 22500 | 22400 | 460 |
| 439 | 20250221 | 120900 | 3690830950 | 22450 | 22450 | 22500 | 22450 | 148 |
| 440 | 20250221 | 120800 | 3687508250 | 22450 | 22400 | 22500 | 22400 | 660 |
| 441 | 20250221 | 120700 | 3672686950 | 22400 | 22450 | 22450 | 22400 | 1095 |
| 442 | 20250221 | 120600 | 3648105200 | 22450 | 22450 | 22500 | 22450 | 190 |
| 443 | 20250221 | 120500 | 3643839550 | 22450 | 22500 | 22500 | 22450 | 109 |
| 444 | 20250221 | 120400 | 3641392400 | 22500 | 22450 | 22500 | 22450 | 72 |
| 445 | 20250221 | 120300 | 3639774950 | 22450 | 22450 | 22450 | 22450 | 192 |
| 446 | 20250221 | 120200 | 3635464550 | 22450 | 22450 | 22500 | 22450 | 1907 |
| 447 | 20250221 | 120100 | 3592652200 | 22500 | 22500 | 22500 | 22450 | 97 |
| 448 | 20250221 | 120000 | 3590469900 | 22450 | 22500 | 22500 | 22450 | 302 |
| 449 | 20250221 | 115900 | 3583680600 | 22500 | 22550 | 22550 | 22500 | 139 |
| 450 | 20250221 | 115800 | 3580550550 | 22500 | 22550 | 22550 | 22500 | 304 |
| 451 | 20250221 | 115700 | 3573702950 | 22550 | 22500 | 22550 | 22500 | 281 |
| 452 | 20250221 | 115600 | 3567375350 | 22500 | 22500 | 22550 | 22500 | 128 |
| 453 | 20250221 | 115500 | 3564491350 | 22500 | 22500 | 22550 | 22450 | 231 |
| 454 | 20250221 | 115400 | 3559293800 | 22550 | 22500 | 22550 | 22450 | 379 |
| 455 | 20250221 | 115300 | 3550773750 | 22450 | 22500 | 22500 | 22450 | 167 |
| 456 | 20250221 | 115200 | 3547021400 | 22500 | 22500 | 22500 | 22450 | 148 |
| 457 | 20250221 | 115100 | 3543693450 | 22500 | 22500 | 22550 | 22450 | 242 |
| 458 | 20250221 | 115000 | 3538248500 | 22500 | 22500 | 22550 | 22500 | 101 |
| 459 | 20250221 | 114900 | 3535975950 | 22500 | 22500 | 22550 | 22450 | 246 |
| 460 | 20250221 | 114800 | 3530440700 | 22550 | 22550 | 22550 | 22550 | 102 |
| 461 | 20250221 | 114700 | 3528140600 | 22500 | 22500 | 22550 | 22500 | 269 |
| 462 | 20250221 | 114600 | 3522083300 | 22500 | 22500 | 22500 | 22500 | 156 |
| 463 | 20250221 | 114500 | 3518573300 | 22450 | 22500 | 22550 | 22450 | 197 |
| 464 | 20250221 | 114400 | 3514140850 | 22500 | 22450 | 22500 | 22450 | 1059 |
| 465 | 20250221 | 114300 | 3490318950 | 22450 | 22500 | 22500 | 22450 | 200 |
| 466 | 20250221 | 114200 | 3485823850 | 22450 | 22400 | 22500 | 22400 | 102 |
| 467 | 20250221 | 114100 | 3483536550 | 22450 | 22500 | 22500 | 22450 | 226 |
| 468 | 20250221 | 114000 | 3478457700 | 22450 | 22500 | 22500 | 22450 | 1341 |
| 469 | 20250221 | 113900 | 3448346150 | 22500 | 22450 | 22500 | 22450 | 100 |
| 470 | 20250221 | 113800 | 3446098450 | 22450 | 22450 | 22500 | 22450 | 271 |
| 471 | 20250221 | 113700 | 3440009350 | 22500 | 22450 | 22500 | 22400 | 435 |
| 472 | 20250221 | 113600 | 3430244150 | 22400 | 22450 | 22450 | 22400 | 109 |
| 473 | 20250221 | 113500 | 3427799900 | 22400 | 22450 | 22450 | 22400 | 183 |
| 474 | 20250221 | 113400 | 3423695500 | 22400 | 22450 | 22450 | 22400 | 196 |
| 475 | 20250221 | 113300 | 3419300950 | 22450 | 22400 | 22450 | 22400 | 157 |
| 476 | 20250221 | 113200 | 3415778800 | 22400 | 22400 | 22450 | 22400 | 236 |
| 477 | 20250221 | 113100 | 3410487150 | 22400 | 22400 | 22450 | 22400 | 179 |
| 478 | 20250221 | 113000 | 3406475000 | 22450 | 22400 | 22450 | 22400 | 337 |
| 479 | 20250221 | 112900 | 3398909550 | 22400 | 22450 | 22450 | 22400 | 247 |
| 480 | 20250221 | 112800 | 3393371150 | 22450 | 22450 | 22450 | 22400 | 118 |
| 481 | 20250221 | 112700 | 3390724100 | 22450 | 22450 | 22500 | 22450 | 164 |
| 482 | 20250221 | 112600 | 3387039750 | 22450 | 22450 | 22500 | 22400 | 251 |
| 483 | 20250221 | 112500 | 3381402350 | 22450 | 22500 | 22500 | 22450 | 241 |
| 484 | 20250221 | 112400 | 3375989300 | 22500 | 22450 | 22500 | 22450 | 215 |
| 485 | 20250221 | 112300 | 3371159900 | 22400 | 22400 | 22450 | 22400 | 269 |
| 486 | 20250221 | 112200 | 3365130100 | 22450 | 22450 | 22450 | 22450 | 113 |
| 487 | 20250221 | 112100 | 3362593250 | 22450 | 22450 | 22500 | 22400 | 241 |
| 488 | 20250221 | 112000 | 3357185450 | 22450 | 22400 | 22450 | 22400 | 207 |
| 489 | 20250221 | 111900 | 3352545950 | 22450 | 22450 | 22450 | 22400 | 109 |
| 490 | 20250221 | 111800 | 3350099250 | 22450 | 22450 | 22500 | 22450 | 1749 |
| 491 | 20250221 | 111700 | 3310829050 | 22450 | 22450 | 22500 | 22450 | 132 |
| 492 | 20250221 | 111600 | 3307862950 | 22500 | 22500 | 22500 | 22450 | 255 |
| 493 | 20250221 | 111500 | 3302128000 | 22500 | 22500 | 22500 | 22450 | 242 |
| 494 | 20250221 | 111400 | 3296689700 | 22450 | 22500 | 22500 | 22450 | 238 |
| 495 | 20250221 | 111300 | 3291342950 | 22500 | 22450 | 22500 | 22450 | 122 |
| 496 | 20250221 | 111200 | 3288598250 | 22550 | 22550 | 22550 | 22500 | 256 |
| 497 | 20250221 | 111100 | 3282833050 | 22550 | 22450 | 22550 | 22450 | 213 |
| 498 | 20250221 | 111000 | 3278044600 | 22450 | 22550 | 22550 | 22450 | 301 |
| 499 | 20250221 | 110900 | 3271279300 | 22500 | 22500 | 22550 | 22500 | 247 |
| 500 | 20250221 | 110800 | 3265721700 | 22550 | 22550 | 22550 | 22500 | 247 |
| 501 | 20250221 | 110700 | 3260158900 | 22550 | 22500 | 22600 | 22500 | 201 |
| 502 | 20250221 | 110600 | 3255628700 | 22500 | 22550 | 22550 | 22500 | 193 |
| 503 | 20250221 | 110500 | 3251279250 | 22550 | 22500 | 22550 | 22500 | 240 |
| 504 | 20250221 | 110400 | 3245873650 | 22550 | 22500 | 22550 | 22450 | 700 |
| 505 | 20250221 | 110300 | 3230123050 | 22500 | 22500 | 22500 | 22450 | 208 |
| 506 | 20250221 | 110200 | 3225445550 | 22450 | 22550 | 22600 | 22450 | 216 |
| 507 | 20250221 | 110100 | 3220585900 | 22500 | 22550 | 22550 | 22450 | 451 |
| 508 | 20250221 | 110000 | 3210445150 | 22550 | 22500 | 22550 | 22500 | 264 |
| 509 | 20250221 | 105900 | 3204497550 | 22550 | 22500 | 22550 | 22500 | 189 |
| 510 | 20250221 | 105800 | 3200242450 | 22550 | 22550 | 22550 | 22500 | 114 |
| 511 | 20250221 | 105700 | 3197671950 | 22550 | 22500 | 22550 | 22500 | 561 |
| 512 | 20250221 | 105600 | 3185048250 | 22500 | 22500 | 22500 | 22500 | 713 |
| 513 | 20250221 | 105500 | 3169005750 | 22500 | 22550 | 22550 | 22500 | 272 |
| 514 | 20250221 | 105400 | 3162877900 | 22550 | 22500 | 22550 | 22500 | 119 |
| 515 | 20250221 | 105300 | 3160200250 | 22500 | 22600 | 22600 | 22500 | 48 |
| 516 | 20250221 | 105200 | 3159117800 | 22600 | 22550 | 22600 | 22500 | 285 |
| 517 | 20250221 | 105100 | 3152685100 | 22550 | 22550 | 22600 | 22550 | 204 |
| 518 | 20250221 | 105000 | 3148084800 | 22500 | 22500 | 22600 | 22500 | 776 |
| 519 | 20250221 | 104900 | 3130566200 | 22500 | 22550 | 22550 | 22500 | 319 |
| 520 | 20250221 | 104800 | 3123373700 | 22500 | 22550 | 22550 | 22500 | 86 |
| 521 | 20250221 | 104700 | 3121438550 | 22550 | 22500 | 22550 | 22500 | 1656 |
| 522 | 20250221 | 104600 | 3084151650 | 22450 | 22400 | 22450 | 22400 | 345 |
| 523 | 20250221 | 104500 | 3076412300 | 22450 | 22400 | 22450 | 22400 | 982 |
| 524 | 20250221 | 104400 | 3054415300 | 22450 | 22400 | 22450 | 22400 | 214 |
| 525 | 20250221 | 104300 | 3049620050 | 22400 | 22450 | 22450 | 22400 | 21 |
| 526 | 20250221 | 104200 | 3049148850 | 22400 | 22500 | 22500 | 22400 | 56 |
| 527 | 20250221 | 104100 | 3047894350 | 22400 | 22450 | 22500 | 22400 | 577 |
| 528 | 20250221 | 104000 | 3034943350 | 22450 | 22450 | 22450 | 22400 | 200 |
| 529 | 20250221 | 103900 | 3030457650 | 22450 | 22450 | 22450 | 22400 | 912 |
| 530 | 20250221 | 103800 | 3010022500 | 22500 | 22450 | 22500 | 22450 | 474 |
| 531 | 20250221 | 103700 | 2999381150 | 22450 | 22450 | 22500 | 22450 | 130 |
| 532 | 20250221 | 103600 | 2996462550 | 22450 | 22500 | 22500 | 22450 | 65 |
| 533 | 20250221 | 103500 | 2995003200 | 22450 | 22450 | 22450 | 22450 | 443 |
| 534 | 20250221 | 103400 | 2985057850 | 22450 | 22500 | 22500 | 22450 | 35 |
| 535 | 20250221 | 103300 | 2984270500 | 22450 | 22450 | 22500 | 22450 | 620 |
| 536 | 20250221 | 103200 | 2970351200 | 22450 | 22500 | 22500 | 22450 | 11714 |
| 537 | 20250221 | 103100 | 2706804000 | 22500 | 22550 | 22550 | 22500 | 352 |
| 538 | 20250221 | 103000 | 2698883900 | 22550 | 22550 | 22550 | 22500 | 306 |
| 539 | 20250221 | 102900 | 2691987450 | 22500 | 22550 | 22550 | 22500 | 168 |
| 540 | 20250221 | 102800 | 2688205800 | 22550 | 22500 | 22550 | 22500 | 730 |
| 541 | 20250221 | 102700 | 2671773800 | 22550 | 22500 | 22550 | 22500 | 193 |
| 542 | 20250221 | 102600 | 2667427400 | 22550 | 22500 | 22550 | 22500 | 289 |
| 543 | 20250221 | 102500 | 2660922400 | 22500 | 22550 | 22550 | 22500 | 90 |
| 544 | 20250221 | 102400 | 2658893650 | 22550 | 22500 | 22550 | 22500 | 91 |
| 545 | 20250221 | 102300 | 2656844450 | 22550 | 22550 | 22550 | 22500 | 117 |
| 546 | 20250221 | 102200 | 2654208450 | 22550 | 22550 | 22550 | 22500 | 260 |
| 547 | 20250221 | 102100 | 2648356500 | 22500 | 22550 | 22550 | 22500 | 220 |
| 548 | 20250221 | 102000 | 2643396200 | 22500 | 22550 | 22550 | 22500 | 303 |
| 549 | 20250221 | 101900 | 2636575500 | 22550 | 22550 | 22550 | 22500 | 433 |
| 550 | 20250221 | 101800 | 2626820850 | 22550 | 22550 | 22600 | 22500 | 2835 |
| 551 | 20250221 | 101700 | 2562897700 | 22600 | 22550 | 22600 | 22550 | 163 |
| 552 | 20250221 | 101600 | 2559217600 | 22550 | 22600 | 22600 | 22550 | 217 |
| 553 | 20250221 | 101500 | 2554321650 | 22550 | 22550 | 22600 | 22550 | 131 |
| 554 | 20250221 | 101400 | 2551365700 | 22600 | 22600 | 22600 | 22550 | 148 |
| 555 | 20250221 | 101300 | 2548026200 | 22550 | 22600 | 22600 | 22550 | 1031 |
| 556 | 20250221 | 101200 | 2524740750 | 22600 | 22650 | 22650 | 22600 | 62 |
| 557 | 20250221 | 101100 | 2523338750 | 22550 | 22650 | 22650 | 22550 | 201 |
| 558 | 20250221 | 101000 | 2518795100 | 22600 | 22600 | 22650 | 22550 | 1171 |
| 559 | 20250221 | 100900 | 2492328150 | 22550 | 22600 | 22600 | 22550 | 307 |
| 560 | 20250221 | 100800 | 2485402700 | 22550 | 22550 | 22600 | 22550 | 2061 |
| 561 | 20250221 | 100700 | 2438902550 | 22600 | 22600 | 22600 | 22550 | 273 |
| 562 | 20250221 | 100600 | 2432738550 | 22600 | 22550 | 22600 | 22550 | 540 |
| 563 | 20250221 | 100500 | 2420547250 | 22550 | 22600 | 22600 | 22500 | 1270 |
| 564 | 20250221 | 100400 | 2391942700 | 22550 | 22500 | 22600 | 22500 | 258 |
| 565 | 20250221 | 100300 | 2386132400 | 22500 | 22550 | 22600 | 22500 | 221 |
| 566 | 20250221 | 100200 | 2381145150 | 22550 | 22550 | 22600 | 22500 | 2121 |
| 567 | 20250221 | 100100 | 2333299800 | 22550 | 22550 | 22550 | 22500 | 408 |
| 568 | 20250221 | 100000 | 2324103000 | 22500 | 22550 | 22550 | 22500 | 459 |
| 569 | 20250221 | 095900 | 2313763950 | 22550 | 22550 | 22600 | 22500 | 640 |
| 570 | 20250221 | 095800 | 2299337200 | 22550 | 22550 | 22600 | 22500 | 1350 |
| 571 | 20250221 | 095700 | 2268884700 | 22550 | 22500 | 22600 | 22500 | 460 |
| 572 | 20250221 | 095600 | 2258511950 | 22550 | 22500 | 22550 | 22500 | 1448 |
| 573 | 20250221 | 095500 | 2225863750 | 22550 | 22450 | 22550 | 22450 | 195 |
| 574 | 20250221 | 095400 | 2221476550 | 22450 | 22350 | 22500 | 22350 | 1845 |
| 575 | 20250221 | 095300 | 2180065650 | 22450 | 22300 | 22450 | 22300 | 182 |
| 576 | 20250221 | 095200 | 2175987600 | 22300 | 22350 | 22400 | 22300 | 1842 |
| 577 | 20250221 | 095100 | 2134785550 | 22350 | 22350 | 22350 | 22100 | 13604 |
| 578 | 20250221 | 095000 | 1833215950 | 22350 | 22300 | 22400 | 22300 | 452 |
| 579 | 20250221 | 094900 | 1823112800 | 22300 | 22250 | 22350 | 22250 | 689 |
| 580 | 20250221 | 094800 | 1807746250 | 22250 | 22250 | 22300 | 22250 | 131 |
| 581 | 20250221 | 094700 | 1804831050 | 22250 | 22300 | 22350 | 22250 | 1280 |
| 582 | 20250221 | 094600 | 1776280450 | 22300 | 22250 | 22300 | 22150 | 6066 |
| 583 | 20250221 | 094500 | 1641550350 | 22250 | 22250 | 22300 | 22250 | 862 |
| 584 | 20250221 | 094400 | 1622370450 | 22250 | 22250 | 22300 | 22250 | 2717 |
| 585 | 20250221 | 094300 | 1561916200 | 22300 | 22300 | 22350 | 22250 | 319 |
| 586 | 20250221 | 094200 | 1554805150 | 22300 | 22400 | 22400 | 22300 | 3927 |
| 587 | 20250221 | 094100 | 1467138000 | 22350 | 22400 | 22400 | 22350 | 397 |
| 588 | 20250221 | 094000 | 1458263300 | 22400 | 22400 | 22450 | 22400 | 2538 |
| 589 | 20250221 | 093900 | 1401409300 | 22400 | 22500 | 22500 | 22400 | 717 |
| 590 | 20250221 | 093800 | 1385297550 | 22500 | 22400 | 22500 | 22400 | 326 |
| 591 | 20250221 | 093700 | 1377989750 | 22400 | 22450 | 22500 | 22400 | 280 |
| 592 | 20250221 | 093600 | 1371702900 | 22400 | 22450 | 22450 | 22400 | 272 |
| 593 | 20250221 | 093500 | 1365604700 | 22400 | 22400 | 22500 | 22400 | 375 |
| 594 | 20250221 | 093400 | 1357203950 | 22400 | 22400 | 22500 | 22350 | 377 |
| 595 | 20250221 | 093300 | 1348765600 | 22400 | 22400 | 22500 | 22400 | 154 |
| 596 | 20250221 | 093200 | 1345311600 | 22400 | 22400 | 22450 | 22350 | 2173 |
| 597 | 20250221 | 093100 | 1296738700 | 22400 | 22450 | 22450 | 22400 | 2103 |
| 598 | 20250221 | 093000 | 1249596450 | 22450 | 22500 | 22500 | 22450 | 716 |
| 599 | 20250221 | 092900 | 1233502650 | 22500 | 22350 | 22500 | 22350 | 1469 |
| 600 | 20250221 | 092800 | 1200501600 | 22400 | 22400 | 22400 | 22350 | 266 |
| 601 | 20250221 | 092700 | 1194546600 | 22400 | 22350 | 22400 | 22300 | 558 |
| 602 | 20250221 | 092600 | 1182068500 | 22350 | 22350 | 22400 | 22300 | 1191 |
| 603 | 20250221 | 092500 | 1155457450 | 22350 | 22200 | 22400 | 22200 | 554 |
| 604 | 20250221 | 092400 | 1143098250 | 22200 | 22400 | 22450 | 22100 | 6891 |
| 605 | 20250221 | 092300 | 989791650 | 22400 | 22600 | 22600 | 22400 | 5423 |
| 606 | 20250221 | 092200 | 867782500 | 22600 | 22650 | 22650 | 22600 | 616 |
| 607 | 20250221 | 092100 | 853859650 | 22650 | 22600 | 22700 | 22600 | 468 |
| 608 | 20250221 | 092000 | 843264550 | 22650 | 22550 | 22700 | 22550 | 979 |
| 609 | 20250221 | 091900 | 821151450 | 22650 | 22600 | 22650 | 22550 | 658 |
| 610 | 20250221 | 091800 | 806287250 | 22600 | 22700 | 22700 | 22550 | 4680 |
| 611 | 20250221 | 091700 | 700324800 | 22750 | 22750 | 22750 | 22750 | 922 |
| 612 | 20250221 | 091600 | 679349300 | 22750 | 22850 | 22850 | 22750 | 2013 |
| 613 | 20250221 | 091500 | 633494050 | 22850 | 22850 | 22900 | 22800 | 2354 |
| 614 | 20250221 | 091400 | 579753850 | 22850 | 22850 | 22900 | 22800 | 658 |
| 615 | 20250221 | 091300 | 564745900 | 22850 | 22950 | 22950 | 22850 | 1589 |
| 616 | 20250221 | 091200 | 528408150 | 23000 | 22900 | 23050 | 22900 | 426 |
| 617 | 20250221 | 091100 | 518639550 | 22900 | 22950 | 23100 | 22900 | 511 |
| 618 | 20250221 | 091000 | 506933450 | 22900 | 22900 | 22900 | 22800 | 1649 |
| 619 | 20250221 | 090900 | 469221300 | 22900 | 23100 | 23150 | 22900 | 2654 |
| 620 | 20250221 | 090800 | 408257750 | 23150 | 23000 | 23150 | 23000 | 3004 |
| 621 | 20250221 | 090700 | 338949700 | 23100 | 23050 | 23100 | 23050 | 20 |
| 622 | 20250221 | 090600 | 338488600 | 23000 | 23000 | 23100 | 23000 | 300 |
| 623 | 20250221 | 090500 | 331588400 | 23000 | 23100 | 23100 | 23000 | 518 |
| 624 | 20250221 | 090400 | 319646150 | 23100 | 22950 | 23100 | 22900 | 2118 |
| 625 | 20250221 | 090300 | 271031800 | 22950 | 23000 | 23000 | 22900 | 1961 |
| 626 | 20250221 | 090200 | 226029050 | 23100 | 23100 | 23100 | 22950 | 2179 |
| 627 | 20250221 | 090100 | 175831200 | 23100 | 23200 | 23250 | 23050 | 3373 |
| 628 | 20250221 | 090000 | 97696300 | 23200 | 23250 | 23350 | 23200 | 4040 |