34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 3 | 20250221 | 193100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20250221 | 193000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20250221 | 192900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20250221 | 192800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20250221 | 192700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20250221 | 192600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20250221 | 192500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20250221 | 192400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20250221 | 192300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20250221 | 192200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20250221 | 192100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20250221 | 192000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20250221 | 191900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20250221 | 191800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20250221 | 191700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20250221 | 191600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20250221 | 191500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20250221 | 191400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20250221 | 191300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20250221 | 191200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20250221 | 191100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20250221 | 191000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20250221 | 190900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20250221 | 190800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20250221 | 190700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20250221 | 190600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20250221 | 190500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20250221 | 190400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20250221 | 190300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20250221 | 190200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 33 | 20250221 | 190100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20250221 | 190000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20250221 | 185900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20250221 | 185800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20250221 | 185700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20250221 | 185600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20250221 | 185500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20250221 | 185400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20250221 | 185300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20250221 | 185200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20250221 | 185100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20250221 | 185000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20250221 | 184900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20250221 | 184800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20250221 | 184700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20250221 | 184600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20250221 | 184500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20250221 | 184400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20250221 | 184300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20250221 | 184200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20250221 | 184100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20250221 | 184000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20250221 | 183900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20250221 | 183800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20250221 | 183700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20250221 | 183600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20250221 | 183500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20250221 | 183400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20250221 | 183300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20250221 | 183200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 63 | 20250221 | 183100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20250221 | 183000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20250221 | 182900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20250221 | 182800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20250221 | 182700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20250221 | 182600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20250221 | 182500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20250221 | 182400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20250221 | 182300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20250221 | 182200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20250221 | 182100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20250221 | 182000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20250221 | 181900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20250221 | 181800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20250221 | 181700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20250221 | 181600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20250221 | 181500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20250221 | 181400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20250221 | 181300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20250221 | 181200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20250221 | 181100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20250221 | 181000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20250221 | 180900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20250221 | 180800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20250221 | 180700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20250221 | 180600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20250221 | 180500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20250221 | 180400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20250221 | 180300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20250221 | 180200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 93 | 20250221 | 180100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20250221 | 180000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20250221 | 175900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20250221 | 175800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20250221 | 175700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20250221 | 175600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20250221 | 175500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20250221 | 175400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20250221 | 175300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20250221 | 175200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20250221 | 175100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20250221 | 175000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20250221 | 174900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20250221 | 174800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20250221 | 174700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20250221 | 174600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20250221 | 174500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20250221 | 174400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20250221 | 174300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20250221 | 174200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20250221 | 174100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20250221 | 174000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20250221 | 173900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20250221 | 173800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20250221 | 173700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20250221 | 173600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20250221 | 173500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20250221 | 173400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20250221 | 173300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20250221 | 173200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 123 | 20250221 | 173100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20250221 | 173000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20250221 | 172900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20250221 | 172800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20250221 | 172700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20250221 | 172600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20250221 | 172500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20250221 | 172400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20250221 | 172300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20250221 | 172200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20250221 | 172100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20250221 | 172000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20250221 | 171900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20250221 | 171800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20250221 | 171700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20250221 | 171600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20250221 | 171500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20250221 | 171400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20250221 | 171300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20250221 | 171200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20250221 | 171100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20250221 | 171000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20250221 | 170900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20250221 | 170800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20250221 | 170700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20250221 | 170600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20250221 | 170500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20250221 | 170400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20250221 | 170300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20250221 | 170200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 153 | 20250221 | 170100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20250221 | 170000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20250221 | 165900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20250221 | 165800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20250221 | 165700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20250221 | 165600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20250221 | 165500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20250221 | 165400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20250221 | 165300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20250221 | 165200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20250221 | 165100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20250221 | 165000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20250221 | 164900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20250221 | 164800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20250221 | 164700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20250221 | 164600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20250221 | 164500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20250221 | 164400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20250221 | 164300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20250221 | 164200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20250221 | 164100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20250221 | 164000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20250221 | 163900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20250221 | 163800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20250221 | 163700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20250221 | 163600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20250221 | 163500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20250221 | 163400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20250221 | 163300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20250221 | 163200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 183 | 20250221 | 163100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20250221 | 163000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20250221 | 162900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20250221 | 162800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20250221 | 162700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20250221 | 162600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20250221 | 162500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20250221 | 162400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20250221 | 162300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20250221 | 162200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20250221 | 162100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20250221 | 162000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20250221 | 161900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20250221 | 161800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20250221 | 161700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20250221 | 161600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20250221 | 161500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20250221 | 161400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20250221 | 161300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20250221 | 161200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20250221 | 161100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20250221 | 161000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20250221 | 160900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20250221 | 160800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20250221 | 160700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20250221 | 160600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20250221 | 160500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20250221 | 160400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20250221 | 160300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20250221 | 160200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 213 | 20250221 | 160100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20250221 | 160000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20250221 | 155900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 216 | 20250221 | 155800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 217 | 20250221 | 155700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 218 | 20250221 | 155600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 219 | 20250221 | 155500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 220 | 20250221 | 155400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 221 | 20250221 | 155300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 222 | 20250221 | 155200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 223 | 20250221 | 155100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 224 | 20250221 | 155000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 225 | 20250221 | 154900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 226 | 20250221 | 154800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 227 | 20250221 | 154700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 228 | 20250221 | 154600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 229 | 20250221 | 154500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 230 | 20250221 | 154400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 231 | 20250221 | 154300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 232 | 20250221 | 154200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 233 | 20250221 | 154100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 234 | 20250221 | 154000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 235 | 20250221 | 153900 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 236 | 20250221 | 153800 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 237 | 20250221 | 153700 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 238 | 20250221 | 153600 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 239 | 20250221 | 153500 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 240 | 20250221 | 153400 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 241 | 20250221 | 153300 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 242 | 20250221 | 153200 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 243 | 20250221 | 153100 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 0 |
| 244 | 20250221 | 153000 | 6653733250 | 31250 | 31250 | 31250 | 31250 | 2710 |
| 245 | 20250221 | 152900 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 246 | 20250221 | 152800 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 247 | 20250221 | 152700 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 248 | 20250221 | 152600 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 249 | 20250221 | 152500 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 250 | 20250221 | 152400 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 251 | 20250221 | 152300 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 252 | 20250221 | 152200 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 253 | 20250221 | 152100 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 254 | 20250221 | 152000 | 6569045750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 255 | 20250221 | 151900 | 6569045750 | 31350 | 31400 | 31400 | 31350 | 303 |
| 256 | 20250221 | 151800 | 6559541400 | 31350 | 31350 | 31400 | 31300 | 1357 |
| 257 | 20250221 | 151700 | 6516959900 | 31350 | 31350 | 31350 | 31350 | 205 |
| 258 | 20250221 | 151600 | 6510533150 | 31300 | 31300 | 31300 | 31300 | 84 |
| 259 | 20250221 | 151500 | 6507903950 | 31350 | 31300 | 31350 | 31300 | 660 |
| 260 | 20250221 | 151400 | 6487242350 | 31350 | 31350 | 31350 | 31350 | 169 |
| 261 | 20250221 | 151300 | 6481944200 | 31350 | 31350 | 31350 | 31350 | 290 |
| 262 | 20250221 | 151200 | 6472852700 | 31350 | 31300 | 31350 | 31300 | 88 |
| 263 | 20250221 | 151100 | 6470095300 | 31300 | 31300 | 31400 | 31300 | 1061 |
| 264 | 20250221 | 151000 | 6436834200 | 31300 | 31300 | 31300 | 31250 | 734 |
| 265 | 20250221 | 150900 | 6413860250 | 31300 | 31250 | 31300 | 31250 | 128 |
| 266 | 20250221 | 150800 | 6409859000 | 31300 | 31250 | 31300 | 31250 | 135 |
| 267 | 20250221 | 150700 | 6405634000 | 31300 | 31300 | 31300 | 31250 | 567 |
| 268 | 20250221 | 150600 | 6387891950 | 31300 | 31300 | 31300 | 31300 | 166 |
| 269 | 20250221 | 150500 | 6382696150 | 31300 | 31300 | 31300 | 31300 | 2 |
| 270 | 20250221 | 150400 | 6382633550 | 31350 | 31300 | 31350 | 31300 | 176 |
| 271 | 20250221 | 150300 | 6377124500 | 31350 | 31300 | 31350 | 31300 | 151 |
| 272 | 20250221 | 150200 | 6372397050 | 31300 | 31300 | 31300 | 31300 | 362 |
| 273 | 20250221 | 150100 | 6361066450 | 31250 | 31250 | 31300 | 31250 | 92 |
| 274 | 20250221 | 150000 | 6358190200 | 31250 | 31250 | 31300 | 31250 | 38 |
| 275 | 20250221 | 145900 | 6357002550 | 31250 | 31250 | 31250 | 31250 | 118 |
| 276 | 20250221 | 145800 | 6353315050 | 31300 | 31250 | 31300 | 31250 | 86 |
| 277 | 20250221 | 145700 | 6350627250 | 31350 | 31300 | 31350 | 31250 | 16 |
| 278 | 20250221 | 145600 | 6350126600 | 31300 | 31300 | 31300 | 31250 | 63 |
| 279 | 20250221 | 145500 | 6348154850 | 31300 | 31300 | 31300 | 31300 | 34 |
| 280 | 20250221 | 145400 | 6347090650 | 31300 | 31300 | 31300 | 31300 | 386 |
| 281 | 20250221 | 145300 | 6335008850 | 31300 | 31300 | 31300 | 31300 | 42 |
| 282 | 20250221 | 145200 | 6333694250 | 31300 | 31200 | 31300 | 31150 | 1697 |
| 283 | 20250221 | 145100 | 6280684000 | 31200 | 31250 | 31250 | 31200 | 124 |
| 284 | 20250221 | 145000 | 6276814200 | 31200 | 31200 | 31200 | 31150 | 871 |
| 285 | 20250221 | 144900 | 6249663950 | 31200 | 31150 | 31200 | 31150 | 363 |
| 286 | 20250221 | 144800 | 6238348400 | 31200 | 31200 | 31250 | 31150 | 1025 |
| 287 | 20250221 | 144700 | 6206389750 | 31200 | 31300 | 31300 | 31200 | 40 |
| 288 | 20250221 | 144600 | 6205140750 | 31300 | 31250 | 31300 | 31250 | 26 |
| 289 | 20250221 | 144500 | 6204328200 | 31150 | 31200 | 31300 | 31150 | 172 |
| 290 | 20250221 | 144400 | 6198957000 | 31300 | 31300 | 31300 | 31300 | 2 |
| 291 | 20250221 | 144300 | 6198894400 | 31300 | 31300 | 31300 | 31300 | 100 |
| 292 | 20250221 | 144200 | 6195764400 | 31300 | 31250 | 31300 | 31150 | 199 |
| 293 | 20250221 | 144100 | 6189538150 | 31250 | 31250 | 31250 | 31250 | 108 |
| 294 | 20250221 | 144000 | 6186163150 | 31200 | 31200 | 31250 | 31200 | 644 |
| 295 | 20250221 | 143900 | 6166067050 | 31200 | 31100 | 31200 | 31100 | 461 |
| 296 | 20250221 | 143800 | 6151684050 | 31150 | 31200 | 31200 | 31150 | 497 |
| 297 | 20250221 | 143700 | 6136201950 | 31200 | 31150 | 31200 | 31150 | 41 |
| 298 | 20250221 | 143600 | 6134924750 | 31200 | 31200 | 31200 | 31200 | 4 |
| 299 | 20250221 | 143500 | 6134799950 | 31150 | 31150 | 31150 | 31150 | 176 |
| 300 | 20250221 | 143400 | 6129317550 | 31150 | 31200 | 31250 | 31150 | 89 |
| 301 | 20250221 | 143300 | 6126542900 | 31150 | 31200 | 31200 | 31150 | 353 |
| 302 | 20250221 | 143200 | 6115534750 | 31200 | 31150 | 31200 | 31100 | 423 |
| 303 | 20250221 | 143100 | 6102358750 | 31150 | 31150 | 31150 | 31150 | 1 |
| 304 | 20250221 | 143000 | 6102327600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 305 | 20250221 | 142900 | 6102327600 | 31150 | 31200 | 31200 | 31150 | 487 |
| 306 | 20250221 | 142800 | 6087150500 | 31200 | 31200 | 31200 | 31150 | 221 |
| 307 | 20250221 | 142700 | 6080264000 | 31200 | 31200 | 31200 | 31200 | 410 |
| 308 | 20250221 | 142600 | 6067472000 | 31150 | 31200 | 31200 | 31150 | 1505 |
| 309 | 20250221 | 142500 | 6020590600 | 31150 | 31200 | 31200 | 31150 | 314 |
| 310 | 20250221 | 142400 | 6010795650 | 31200 | 31250 | 31250 | 31200 | 152 |
| 311 | 20250221 | 142300 | 6006052300 | 31250 | 31200 | 31250 | 31200 | 52 |
| 312 | 20250221 | 142200 | 6004429800 | 31200 | 31200 | 31200 | 31200 | 30 |
| 313 | 20250221 | 142100 | 6003493800 | 31150 | 31200 | 31200 | 31150 | 450 |
| 314 | 20250221 | 142000 | 5989475550 | 31250 | 31250 | 31250 | 31200 | 2613 |
| 315 | 20250221 | 141900 | 5907881800 | 31300 | 31300 | 31300 | 31300 | 12 |
| 316 | 20250221 | 141800 | 5907506200 | 31300 | 31300 | 31300 | 31300 | 30 |
| 317 | 20250221 | 141700 | 5906567200 | 31300 | 31300 | 31300 | 31300 | 242 |
| 318 | 20250221 | 141600 | 5898992600 | 31350 | 31350 | 31350 | 31350 | 20 |
| 319 | 20250221 | 141500 | 5898365600 | 31300 | 31350 | 31350 | 31300 | 498 |
| 320 | 20250221 | 141400 | 5882776500 | 31350 | 31350 | 31350 | 31350 | 35 |
| 321 | 20250221 | 141300 | 5881679250 | 31300 | 31300 | 31300 | 31300 | 181 |
| 322 | 20250221 | 141200 | 5876013950 | 31300 | 31300 | 31300 | 31300 | 150 |
| 323 | 20250221 | 141100 | 5871318950 | 31350 | 31350 | 31350 | 31300 | 433 |
| 324 | 20250221 | 141000 | 5857765400 | 31350 | 31350 | 31350 | 31350 | 58 |
| 325 | 20250221 | 140900 | 5855947100 | 31350 | 31350 | 31350 | 31350 | 26 |
| 326 | 20250221 | 140800 | 5855132000 | 31400 | 31350 | 31400 | 31350 | 28 |
| 327 | 20250221 | 140700 | 5854253150 | 31350 | 31350 | 31350 | 31350 | 22 |
| 328 | 20250221 | 140600 | 5853563450 | 31350 | 31350 | 31350 | 31350 | 28 |
| 329 | 20250221 | 140500 | 5852685650 | 31250 | 31300 | 31300 | 31250 | 132 |
| 330 | 20250221 | 140400 | 5848558050 | 31300 | 31250 | 31300 | 31250 | 414 |
| 331 | 20250221 | 140300 | 5835619000 | 31250 | 31300 | 31300 | 31250 | 68 |
| 332 | 20250221 | 140200 | 5833493650 | 31300 | 31300 | 31300 | 31300 | 200 |
| 333 | 20250221 | 140100 | 5827233650 | 31300 | 31300 | 31300 | 31300 | 100 |
| 334 | 20250221 | 140000 | 5824103650 | 31350 | 31350 | 31350 | 31350 | 0 |
| 335 | 20250221 | 135900 | 5824103650 | 31350 | 31350 | 31350 | 31350 | 20 |
| 336 | 20250221 | 135800 | 5823476650 | 31400 | 31400 | 31400 | 31400 | 0 |
| 337 | 20250221 | 135700 | 5823476650 | 31400 | 31400 | 31400 | 31300 | 948 |
| 338 | 20250221 | 135600 | 5793777750 | 31450 | 31450 | 31450 | 31450 | 10 |
| 339 | 20250221 | 135500 | 5793463250 | 31450 | 31450 | 31450 | 31450 | 29 |
| 340 | 20250221 | 135400 | 5792551200 | 31500 | 31500 | 31500 | 31500 | 299 |
| 341 | 20250221 | 135300 | 5783132700 | 31500 | 31500 | 31500 | 31500 | 10 |
| 342 | 20250221 | 135200 | 5782817700 | 31550 | 31550 | 31550 | 31550 | 0 |
| 343 | 20250221 | 135100 | 5782817700 | 31550 | 31400 | 31550 | 31400 | 150 |
| 344 | 20250221 | 135000 | 5778093850 | 31400 | 31400 | 31400 | 31400 | 136 |
| 345 | 20250221 | 134900 | 5773823450 | 31300 | 31300 | 31300 | 31300 | 299 |
| 346 | 20250221 | 134800 | 5764464750 | 31300 | 31300 | 31300 | 31300 | 216 |
| 347 | 20250221 | 134700 | 5757703950 | 31300 | 31400 | 31400 | 31300 | 1165 |
| 348 | 20250221 | 134600 | 5721197150 | 31400 | 31400 | 31400 | 31400 | 68 |
| 349 | 20250221 | 134500 | 5719061950 | 31400 | 31400 | 31400 | 31400 | 16 |
| 350 | 20250221 | 134400 | 5718559550 | 31550 | 31450 | 31550 | 31450 | 301 |
| 351 | 20250221 | 134300 | 5709082050 | 31350 | 31400 | 31400 | 31350 | 916 |
| 352 | 20250221 | 134200 | 5680347600 | 31400 | 31400 | 31400 | 31400 | 24 |
| 353 | 20250221 | 134100 | 5679594000 | 31400 | 31400 | 31400 | 31400 | 203 |
| 354 | 20250221 | 134000 | 5673219800 | 31400 | 31400 | 31400 | 31400 | 10 |
| 355 | 20250221 | 133900 | 5672905800 | 31400 | 31400 | 31400 | 31400 | 1 |
| 356 | 20250221 | 133800 | 5672874400 | 31400 | 31400 | 31400 | 31400 | 0 |
| 357 | 20250221 | 133700 | 5672874400 | 31400 | 31400 | 31400 | 31400 | 145 |
| 358 | 20250221 | 133600 | 5668321400 | 31350 | 31350 | 31350 | 31350 | 0 |
| 359 | 20250221 | 133500 | 5668321400 | 31350 | 31350 | 31350 | 31350 | 1 |
| 360 | 20250221 | 133400 | 5668290050 | 31350 | 31400 | 31400 | 31350 | 496 |
| 361 | 20250221 | 133300 | 5652735450 | 31350 | 31400 | 31400 | 31350 | 382 |
| 362 | 20250221 | 133200 | 5640747200 | 31400 | 31400 | 31400 | 31350 | 686 |
| 363 | 20250221 | 133100 | 5619208950 | 31400 | 31400 | 31400 | 31400 | 184 |
| 364 | 20250221 | 133000 | 5613431350 | 31500 | 31450 | 31500 | 31450 | 60 |
| 365 | 20250221 | 132900 | 5611542950 | 31450 | 31450 | 31450 | 31450 | 216 |
| 366 | 20250221 | 132800 | 5604749750 | 31450 | 31450 | 31450 | 31450 | 426 |
| 367 | 20250221 | 132700 | 5591352050 | 31450 | 31450 | 31450 | 31450 | 54 |
| 368 | 20250221 | 132600 | 5589653750 | 31450 | 31450 | 31450 | 31450 | 118 |
| 369 | 20250221 | 132500 | 5585942650 | 31450 | 31500 | 31500 | 31450 | 195 |
| 370 | 20250221 | 132400 | 5579809100 | 31500 | 31550 | 31550 | 31500 | 105 |
| 371 | 20250221 | 132300 | 5576501350 | 31500 | 31500 | 31500 | 31500 | 24 |
| 372 | 20250221 | 132200 | 5575745350 | 31550 | 31550 | 31550 | 31550 | 52 |
| 373 | 20250221 | 132100 | 5574104750 | 31550 | 31550 | 31550 | 31550 | 5 |
| 374 | 20250221 | 132000 | 5573947000 | 31550 | 31550 | 31600 | 31500 | 383 |
| 375 | 20250221 | 131900 | 5561862550 | 31550 | 31650 | 31650 | 31550 | 6 |
| 376 | 20250221 | 131800 | 5561672750 | 31650 | 31650 | 31650 | 31650 | 1 |
| 377 | 20250221 | 131700 | 5561641100 | 31600 | 31600 | 31600 | 31600 | 143 |
| 378 | 20250221 | 131600 | 5557122300 | 31600 | 31650 | 31650 | 31600 | 447 |
| 379 | 20250221 | 131500 | 5542996800 | 31650 | 31600 | 31650 | 31600 | 198 |
| 380 | 20250221 | 131400 | 5536733950 | 31600 | 31600 | 31600 | 31600 | 155 |
| 381 | 20250221 | 131300 | 5531835950 | 31600 | 31550 | 31600 | 31550 | 221 |
| 382 | 20250221 | 131200 | 5524852850 | 31550 | 31600 | 31600 | 31550 | 963 |
| 383 | 20250221 | 131100 | 5494424450 | 31650 | 31650 | 31650 | 31600 | 230 |
| 384 | 20250221 | 131000 | 5487154950 | 31650 | 31600 | 31650 | 31600 | 219 |
| 385 | 20250221 | 130900 | 5480232650 | 31600 | 31550 | 31600 | 31550 | 264 |
| 386 | 20250221 | 130800 | 5471893900 | 31550 | 31500 | 31550 | 31500 | 211 |
| 387 | 20250221 | 130700 | 5465236900 | 31500 | 31500 | 31500 | 31500 | 12 |
| 388 | 20250221 | 130600 | 5464858900 | 31550 | 31500 | 31550 | 31500 | 5 |
| 389 | 20250221 | 130500 | 5464701300 | 31600 | 31550 | 31600 | 31550 | 648 |
| 390 | 20250221 | 130400 | 5444232700 | 31550 | 31550 | 31550 | 31550 | 1 |
| 391 | 20250221 | 130300 | 5444201150 | 31500 | 31500 | 31500 | 31500 | 127 |
| 392 | 20250221 | 130200 | 5440200650 | 31500 | 31500 | 31500 | 31500 | 3 |
| 393 | 20250221 | 130100 | 5440106150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 394 | 20250221 | 130000 | 5440106150 | 31500 | 31550 | 31550 | 31500 | 30 |
| 395 | 20250221 | 125900 | 5439160650 | 31550 | 31500 | 31550 | 31500 | 62 |
| 396 | 20250221 | 125800 | 5437207550 | 31550 | 31550 | 31550 | 31550 | 3 |
| 397 | 20250221 | 125700 | 5437112900 | 31550 | 31550 | 31550 | 31550 | 60 |
| 398 | 20250221 | 125600 | 5435219900 | 31550 | 31550 | 31550 | 31550 | 72 |
| 399 | 20250221 | 125500 | 5432948300 | 31550 | 31500 | 31550 | 31500 | 7 |
| 400 | 20250221 | 125400 | 5432727650 | 31500 | 31500 | 31500 | 31500 | 15 |
| 401 | 20250221 | 125300 | 5432255150 | 31500 | 31500 | 31500 | 31500 | 66 |
| 402 | 20250221 | 125200 | 5430176150 | 31500 | 31400 | 31500 | 31350 | 2981 |
| 403 | 20250221 | 125100 | 5336536650 | 31400 | 31400 | 31400 | 31400 | 1 |
| 404 | 20250221 | 125000 | 5336505250 | 31300 | 31300 | 31300 | 31300 | 1 |
| 405 | 20250221 | 124900 | 5336473950 | 31300 | 31300 | 31300 | 31300 | 1 |
| 406 | 20250221 | 124800 | 5336442650 | 31400 | 31400 | 31400 | 31350 | 117 |
| 407 | 20250221 | 124700 | 5332769200 | 31300 | 31300 | 31300 | 31250 | 204 |
| 408 | 20250221 | 124600 | 5326393900 | 31250 | 31300 | 31300 | 31250 | 133 |
| 409 | 20250221 | 124500 | 5322231200 | 31300 | 31250 | 31300 | 31250 | 351 |
| 410 | 20250221 | 124400 | 5311245400 | 31300 | 31300 | 31300 | 31300 | 1390 |
| 411 | 20250221 | 124300 | 5267738400 | 31300 | 31300 | 31300 | 31300 | 80 |
| 412 | 20250221 | 124200 | 5265234400 | 31300 | 31300 | 31300 | 31300 | 15 |
| 413 | 20250221 | 124100 | 5264764900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 414 | 20250221 | 124000 | 5264764900 | 31300 | 31300 | 31300 | 31300 | 12 |
| 415 | 20250221 | 123900 | 5264389300 | 31300 | 31300 | 31300 | 31300 | 40 |
| 416 | 20250221 | 123800 | 5263137300 | 31400 | 31300 | 31400 | 31300 | 17 |
| 417 | 20250221 | 123700 | 5262604200 | 31300 | 31350 | 31350 | 31300 | 395 |
| 418 | 20250221 | 123600 | 5250221650 | 31350 | 31350 | 31350 | 31350 | 30 |
| 419 | 20250221 | 123500 | 5249281150 | 31350 | 31300 | 31350 | 31300 | 401 |
| 420 | 20250221 | 123400 | 5236729600 | 31350 | 31350 | 31400 | 31350 | 44 |
| 421 | 20250221 | 123300 | 5235349900 | 31400 | 31350 | 31400 | 31350 | 110 |
| 422 | 20250221 | 123200 | 5231897900 | 31400 | 31400 | 31400 | 31400 | 1 |
| 423 | 20250221 | 123100 | 5231866500 | 31350 | 31350 | 31350 | 31350 | 25 |
| 424 | 20250221 | 123000 | 5231082750 | 31400 | 31400 | 31400 | 31400 | 0 |
| 425 | 20250221 | 122900 | 5231082750 | 31400 | 31350 | 31400 | 31350 | 260 |
| 426 | 20250221 | 122800 | 5222931500 | 31350 | 31400 | 31400 | 31350 | 491 |
| 427 | 20250221 | 122700 | 5207537000 | 31350 | 31350 | 31400 | 31350 | 378 |
| 428 | 20250221 | 122600 | 5195673500 | 31400 | 31400 | 31400 | 31400 | 11 |
| 429 | 20250221 | 122500 | 5195328100 | 31400 | 31400 | 31400 | 31400 | 10 |
| 430 | 20250221 | 122400 | 5195014100 | 31350 | 31400 | 31400 | 31350 | 34 |
| 431 | 20250221 | 122300 | 5193947700 | 31350 | 31400 | 31400 | 31350 | 113 |
| 432 | 20250221 | 122200 | 5190402500 | 31400 | 31400 | 31400 | 31400 | 9 |
| 433 | 20250221 | 122100 | 5190119900 | 31350 | 31350 | 31350 | 31350 | 147 |
| 434 | 20250221 | 122000 | 5185511450 | 31350 | 31350 | 31350 | 31300 | 719 |
| 435 | 20250221 | 121900 | 5162982900 | 31400 | 31350 | 31400 | 31350 | 633 |
| 436 | 20250221 | 121800 | 5143138300 | 31400 | 31400 | 31400 | 31400 | 941 |
| 437 | 20250221 | 121700 | 5113590900 | 31450 | 31500 | 31500 | 31450 | 116 |
| 438 | 20250221 | 121600 | 5109941950 | 31500 | 31450 | 31500 | 31450 | 170 |
| 439 | 20250221 | 121500 | 5104591950 | 31450 | 31450 | 31500 | 31450 | 343 |
| 440 | 20250221 | 121400 | 5093804550 | 31450 | 31500 | 31500 | 31450 | 713 |
| 441 | 20250221 | 121300 | 5071363550 | 31550 | 31550 | 31550 | 31500 | 77 |
| 442 | 20250221 | 121200 | 5068937350 | 31500 | 31500 | 31550 | 31500 | 99 |
| 443 | 20250221 | 121100 | 5065818750 | 31550 | 31550 | 31550 | 31550 | 12 |
| 444 | 20250221 | 121000 | 5065440150 | 31600 | 31600 | 31600 | 31500 | 49 |
| 445 | 20250221 | 120900 | 5063896150 | 31600 | 31550 | 31600 | 31550 | 256 |
| 446 | 20250221 | 120800 | 5055817650 | 31600 | 31600 | 31600 | 31500 | 257 |
| 447 | 20250221 | 120700 | 5047710350 | 31600 | 31550 | 31600 | 31550 | 18 |
| 448 | 20250221 | 120600 | 5047142050 | 31550 | 31450 | 31600 | 31450 | 90 |
| 449 | 20250221 | 120500 | 5044309600 | 31600 | 31600 | 31600 | 31600 | 205 |
| 450 | 20250221 | 120400 | 5037831600 | 31650 | 31600 | 31650 | 31450 | 547 |
| 451 | 20250221 | 120300 | 5020546950 | 31400 | 31500 | 31600 | 31400 | 926 |
| 452 | 20250221 | 120200 | 4991354600 | 31600 | 31450 | 31600 | 31450 | 109 |
| 453 | 20250221 | 120100 | 4987918150 | 31450 | 31450 | 31500 | 31450 | 25 |
| 454 | 20250221 | 120000 | 4987131400 | 31500 | 31550 | 31550 | 31400 | 6 |
| 455 | 20250221 | 115900 | 4986942400 | 31400 | 31500 | 31600 | 31400 | 1712 |
| 456 | 20250221 | 115800 | 4932864300 | 31500 | 31450 | 31500 | 31400 | 78 |
| 457 | 20250221 | 115700 | 4930413750 | 31400 | 31500 | 31500 | 31350 | 375 |
| 458 | 20250221 | 115600 | 4918648800 | 31500 | 31450 | 31500 | 31450 | 187 |
| 459 | 20250221 | 115500 | 4912767550 | 31500 | 31500 | 31500 | 31400 | 14 |
| 460 | 20250221 | 115400 | 4912327600 | 31400 | 31500 | 31600 | 31400 | 1471 |
| 461 | 20250221 | 115300 | 4865972100 | 31350 | 31350 | 31350 | 31350 | 37 |
| 462 | 20250221 | 115200 | 4864812150 | 31550 | 31450 | 31600 | 31450 | 1226 |
| 463 | 20250221 | 115100 | 4826103300 | 31450 | 31400 | 31450 | 31400 | 321 |
| 464 | 20250221 | 115000 | 4816019000 | 31400 | 31400 | 31400 | 31350 | 235 |
| 465 | 20250221 | 114900 | 4808641250 | 31400 | 31400 | 31400 | 31400 | 61 |
| 466 | 20250221 | 114800 | 4806725850 | 31400 | 31400 | 31400 | 31400 | 81 |
| 467 | 20250221 | 114700 | 4804182450 | 31400 | 31350 | 31400 | 31350 | 42 |
| 468 | 20250221 | 114600 | 4802864750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 469 | 20250221 | 114500 | 4802864750 | 31350 | 31350 | 31350 | 31350 | 60 |
| 470 | 20250221 | 114400 | 4800983750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 471 | 20250221 | 114300 | 4800983750 | 31350 | 31400 | 31400 | 31350 | 204 |
| 472 | 20250221 | 114200 | 4794578200 | 31350 | 31300 | 31350 | 31300 | 262 |
| 473 | 20250221 | 114100 | 4786368750 | 31300 | 31300 | 31300 | 31300 | 212 |
| 474 | 20250221 | 114000 | 4779733150 | 31300 | 31300 | 31300 | 31300 | 29 |
| 475 | 20250221 | 113900 | 4778825450 | 31300 | 31300 | 31300 | 31300 | 104 |
| 476 | 20250221 | 113800 | 4775570250 | 31250 | 31250 | 31250 | 31250 | 112 |
| 477 | 20250221 | 113700 | 4772070250 | 31250 | 31200 | 31250 | 31200 | 117 |
| 478 | 20250221 | 113600 | 4768416100 | 31200 | 31250 | 31250 | 31200 | 196 |
| 479 | 20250221 | 113500 | 4762297100 | 31250 | 31250 | 31250 | 31250 | 30 |
| 480 | 20250221 | 113400 | 4761359600 | 31250 | 31200 | 31250 | 31200 | 11 |
| 481 | 20250221 | 113300 | 4761016350 | 31250 | 31200 | 31250 | 31200 | 130 |
| 482 | 20250221 | 113200 | 4756955200 | 31200 | 31250 | 31250 | 31200 | 156 |
| 483 | 20250221 | 113100 | 4752080450 | 31250 | 31300 | 31300 | 31250 | 202 |
| 484 | 20250221 | 113000 | 4745762250 | 31300 | 31200 | 31300 | 31200 | 13 |
| 485 | 20250221 | 112900 | 4745356450 | 31200 | 31250 | 31300 | 31200 | 1557 |
| 486 | 20250221 | 112800 | 4696723700 | 31300 | 31300 | 31300 | 31300 | 5 |
| 487 | 20250221 | 112700 | 4696567200 | 31300 | 31250 | 31300 | 31200 | 239 |
| 488 | 20250221 | 112600 | 4689108450 | 31250 | 31300 | 31300 | 31200 | 102 |
| 489 | 20250221 | 112500 | 4685916000 | 31300 | 31300 | 31300 | 31300 | 30 |
| 490 | 20250221 | 112400 | 4684977000 | 31300 | 31200 | 31300 | 31200 | 482 |
| 491 | 20250221 | 112300 | 4669938400 | 31200 | 31300 | 31300 | 31200 | 11 |
| 492 | 20250221 | 112200 | 4669595100 | 31200 | 31200 | 31200 | 31200 | 14 |
| 493 | 20250221 | 112100 | 4669158300 | 31300 | 31200 | 31300 | 31200 | 47 |
| 494 | 20250221 | 112000 | 4667689100 | 31350 | 31200 | 31350 | 31200 | 529 |
| 495 | 20250221 | 111900 | 4651144850 | 31100 | 31100 | 31100 | 31100 | 600 |
| 496 | 20250221 | 111800 | 4632484850 | 31100 | 31200 | 31200 | 31100 | 1170 |
| 497 | 20250221 | 111700 | 4596091500 | 31200 | 31150 | 31200 | 31150 | 43 |
| 498 | 20250221 | 111600 | 4594751100 | 31150 | 31200 | 31200 | 31150 | 704 |
| 499 | 20250221 | 111500 | 4572821450 | 31150 | 31150 | 31150 | 31150 | 50 |
| 500 | 20250221 | 111400 | 4571263950 | 31150 | 31200 | 31200 | 31150 | 290 |
| 501 | 20250221 | 111300 | 4562221950 | 31200 | 31150 | 31200 | 31150 | 37 |
| 502 | 20250221 | 111200 | 4561069250 | 31200 | 31200 | 31200 | 31200 | 123 |
| 503 | 20250221 | 111100 | 4557231650 | 31200 | 31200 | 31200 | 31200 | 29 |
| 504 | 20250221 | 111000 | 4556326850 | 31200 | 31150 | 31200 | 31150 | 84 |
| 505 | 20250221 | 110900 | 4553709050 | 31150 | 31150 | 31150 | 31150 | 20 |
| 506 | 20250221 | 110800 | 4553086050 | 31150 | 31200 | 31200 | 31100 | 266 |
| 507 | 20250221 | 110700 | 4544807700 | 31200 | 31100 | 31200 | 31100 | 28 |
| 508 | 20250221 | 110600 | 4543934200 | 31200 | 31200 | 31200 | 31100 | 126 |
| 509 | 20250221 | 110500 | 4540004450 | 31200 | 31150 | 31200 | 31150 | 25 |
| 510 | 20250221 | 110400 | 4539225450 | 31150 | 31150 | 31150 | 31100 | 1156 |
| 511 | 20250221 | 110300 | 4503219750 | 31100 | 31100 | 31100 | 31100 | 44 |
| 512 | 20250221 | 110200 | 4501851350 | 31100 | 31100 | 31100 | 31100 | 194 |
| 513 | 20250221 | 110100 | 4495817950 | 31100 | 31150 | 31150 | 31100 | 1351 |
| 514 | 20250221 | 110000 | 4453791800 | 31150 | 31100 | 31150 | 31100 | 139 |
| 515 | 20250221 | 105900 | 4449468850 | 31150 | 31150 | 31150 | 31150 | 284 |
| 516 | 20250221 | 105800 | 4440622250 | 31200 | 31150 | 31200 | 31150 | 319 |
| 517 | 20250221 | 105700 | 4430683800 | 31150 | 31100 | 31150 | 31100 | 36 |
| 518 | 20250221 | 105600 | 4429562450 | 31200 | 31150 | 31200 | 31150 | 173 |
| 519 | 20250221 | 105500 | 4424173200 | 31150 | 31100 | 31150 | 31100 | 241 |
| 520 | 20250221 | 105400 | 4416666100 | 31150 | 31150 | 31150 | 31150 | 5 |
| 521 | 20250221 | 105300 | 4416510350 | 31100 | 31100 | 31100 | 31100 | 904 |
| 522 | 20250221 | 105200 | 4388395950 | 31100 | 31150 | 31150 | 31050 | 2357 |
| 523 | 20250221 | 105100 | 4315104750 | 31150 | 31150 | 31150 | 31100 | 502 |
| 524 | 20250221 | 105000 | 4299470700 | 31150 | 31200 | 31200 | 31150 | 430 |
| 525 | 20250221 | 104900 | 4286070700 | 31250 | 31150 | 31250 | 31150 | 149 |
| 526 | 20250221 | 104800 | 4281422450 | 31150 | 31150 | 31150 | 31150 | 168 |
| 527 | 20250221 | 104700 | 4276189250 | 31150 | 31200 | 31200 | 31150 | 1176 |
| 528 | 20250221 | 104600 | 4239553750 | 31150 | 31150 | 31150 | 31150 | 320 |
| 529 | 20250221 | 104500 | 4229585750 | 31150 | 31200 | 31200 | 31150 | 275 |
| 530 | 20250221 | 104400 | 4221014700 | 31250 | 31200 | 31250 | 31200 | 185 |
| 531 | 20250221 | 104300 | 4215234100 | 31150 | 31150 | 31200 | 31150 | 2297 |
| 532 | 20250221 | 104200 | 4143629400 | 31150 | 31250 | 31250 | 31150 | 944 |
| 533 | 20250221 | 104100 | 4114179150 | 31300 | 31300 | 31300 | 31300 | 109 |
| 534 | 20250221 | 104000 | 4110767450 | 31250 | 31200 | 31250 | 31200 | 921 |
| 535 | 20250221 | 103900 | 4082014750 | 31200 | 31300 | 31300 | 31150 | 2441 |
| 536 | 20250221 | 103800 | 4005813550 | 31300 | 31300 | 31300 | 31300 | 212 |
| 537 | 20250221 | 103700 | 3999177950 | 31300 | 31350 | 31350 | 31300 | 367 |
| 538 | 20250221 | 103600 | 3987685000 | 31350 | 31350 | 31350 | 31250 | 202 |
| 539 | 20250221 | 103500 | 3981363800 | 31300 | 31400 | 31400 | 31300 | 461 |
| 540 | 20250221 | 103400 | 3966919700 | 31450 | 31350 | 31450 | 31350 | 17 |
| 541 | 20250221 | 103300 | 3966386050 | 31350 | 31350 | 31350 | 31350 | 111 |
| 542 | 20250221 | 103200 | 3962906200 | 31350 | 31450 | 31450 | 31300 | 237 |
| 543 | 20250221 | 103100 | 3955477200 | 31450 | 31350 | 31450 | 31250 | 1184 |
| 544 | 20250221 | 103000 | 3918320000 | 31450 | 31350 | 31450 | 31300 | 1479 |
| 545 | 20250221 | 102900 | 3872022750 | 31550 | 31600 | 31600 | 31300 | 2580 |
| 546 | 20250221 | 102800 | 3791024000 | 31600 | 31650 | 31650 | 31600 | 298 |
| 547 | 20250221 | 102700 | 3781607000 | 31600 | 31800 | 31800 | 31600 | 688 |
| 548 | 20250221 | 102600 | 3759827500 | 31750 | 31800 | 31800 | 31650 | 374 |
| 549 | 20250221 | 102500 | 3747965700 | 31800 | 31850 | 31850 | 31700 | 284 |
| 550 | 20250221 | 102400 | 3738936750 | 31800 | 31850 | 31900 | 31800 | 327 |
| 551 | 20250221 | 102300 | 3728528650 | 31850 | 31800 | 31900 | 31800 | 3625 |
| 552 | 20250221 | 102200 | 3613046250 | 31850 | 31700 | 31850 | 31700 | 430 |
| 553 | 20250221 | 102100 | 3599399700 | 31700 | 31700 | 31700 | 31650 | 737 |
| 554 | 20250221 | 102000 | 3576042600 | 31700 | 31850 | 31850 | 31700 | 2162 |
| 555 | 20250221 | 101900 | 3507372900 | 31800 | 31900 | 31900 | 31700 | 997 |
| 556 | 20250221 | 101800 | 3475671400 | 31800 | 31950 | 31950 | 31800 | 1028 |
| 557 | 20250221 | 101700 | 3442908600 | 31950 | 31800 | 32000 | 31800 | 2386 |
| 558 | 20250221 | 101600 | 3366723250 | 31800 | 31750 | 31900 | 31700 | 2405 |
| 559 | 20250221 | 101500 | 3290162500 | 31700 | 31700 | 31700 | 31650 | 854 |
| 560 | 20250221 | 101400 | 3263096750 | 31650 | 31500 | 31650 | 31500 | 1055 |
| 561 | 20250221 | 101300 | 3229796000 | 31500 | 31450 | 31500 | 31450 | 211 |
| 562 | 20250221 | 101200 | 3223158500 | 31500 | 31500 | 31500 | 31500 | 64 |
| 563 | 20250221 | 101100 | 3221142500 | 31500 | 31500 | 31500 | 31500 | 483 |
| 564 | 20250221 | 101000 | 3205928000 | 31500 | 31500 | 31500 | 31500 | 218 |
| 565 | 20250221 | 100900 | 3199061000 | 31550 | 31550 | 31550 | 31550 | 233 |
| 566 | 20250221 | 100800 | 3191709850 | 31550 | 31400 | 31550 | 31400 | 236 |
| 567 | 20250221 | 100700 | 3184284800 | 31400 | 31500 | 31550 | 31350 | 1012 |
| 568 | 20250221 | 100600 | 3152461750 | 31500 | 31500 | 31500 | 31450 | 447 |
| 569 | 20250221 | 100500 | 3138390250 | 31500 | 31500 | 31550 | 31450 | 624 |
| 570 | 20250221 | 100400 | 3118743150 | 31500 | 31450 | 31500 | 31450 | 168 |
| 571 | 20250221 | 100300 | 3113459250 | 31450 | 31450 | 31500 | 31450 | 595 |
| 572 | 20250221 | 100200 | 3094741900 | 31450 | 31400 | 31450 | 31400 | 228 |
| 573 | 20250221 | 100100 | 3087581200 | 31400 | 31350 | 31400 | 31300 | 1573 |
| 574 | 20250221 | 100000 | 3038261050 | 31300 | 31250 | 31300 | 31200 | 121 |
| 575 | 20250221 | 095900 | 3034475400 | 31250 | 31250 | 31250 | 31200 | 387 |
| 576 | 20250221 | 095800 | 3022385950 | 31300 | 31300 | 31300 | 31300 | 157 |
| 577 | 20250221 | 095700 | 3017471850 | 31300 | 31200 | 31300 | 31200 | 415 |
| 578 | 20250221 | 095600 | 3004503350 | 31300 | 31300 | 31300 | 31250 | 269 |
| 579 | 20250221 | 095500 | 2996083800 | 31300 | 31300 | 31300 | 31300 | 419 |
| 580 | 20250221 | 095400 | 2982969100 | 31350 | 31250 | 31350 | 31200 | 635 |
| 581 | 20250221 | 095300 | 2963119700 | 31250 | 31200 | 31250 | 31200 | 82 |
| 582 | 20250221 | 095200 | 2960558800 | 31150 | 31150 | 31250 | 31150 | 403 |
| 583 | 20250221 | 095100 | 2947981300 | 31100 | 31050 | 31100 | 31050 | 972 |
| 584 | 20250221 | 095000 | 2917799700 | 31100 | 31100 | 31100 | 31100 | 58 |
| 585 | 20250221 | 094900 | 2915995900 | 31200 | 31100 | 31200 | 31050 | 591 |
| 586 | 20250221 | 094800 | 2897616200 | 31100 | 30950 | 31100 | 30950 | 1587 |
| 587 | 20250221 | 094700 | 2848426550 | 30900 | 30950 | 30950 | 30850 | 862 |
| 588 | 20250221 | 094600 | 2821788600 | 30900 | 30900 | 30950 | 30900 | 509 |
| 589 | 20250221 | 094500 | 2806055800 | 30950 | 30900 | 30950 | 30850 | 457 |
| 590 | 20250221 | 094400 | 2791944250 | 30850 | 30800 | 30900 | 30800 | 233 |
| 591 | 20250221 | 094300 | 2784754700 | 30800 | 30750 | 30850 | 30750 | 2648 |
| 592 | 20250221 | 094200 | 2703196700 | 30750 | 30800 | 30850 | 30750 | 1940 |
| 593 | 20250221 | 094100 | 2643453200 | 30800 | 30950 | 30950 | 30750 | 3563 |
| 594 | 20250221 | 094000 | 2533552700 | 30950 | 31000 | 31000 | 30950 | 337 |
| 595 | 20250221 | 093900 | 2523116250 | 31000 | 31150 | 31150 | 30900 | 4680 |
| 596 | 20250221 | 093800 | 2378041700 | 31100 | 31100 | 31100 | 31100 | 158 |
| 597 | 20250221 | 093700 | 2373127900 | 31150 | 31250 | 31250 | 31100 | 519 |
| 598 | 20250221 | 093600 | 2356951900 | 31250 | 31150 | 31250 | 31100 | 543 |
| 599 | 20250221 | 093500 | 2340021250 | 31150 | 31100 | 31150 | 31100 | 1389 |
| 600 | 20250221 | 093400 | 2296814850 | 31100 | 31050 | 31100 | 31050 | 387 |
| 601 | 20250221 | 093300 | 2284785900 | 31100 | 31150 | 31150 | 31050 | 1234 |
| 602 | 20250221 | 093200 | 2246448300 | 31150 | 31150 | 31200 | 31100 | 609 |
| 603 | 20250221 | 093100 | 2227485350 | 31200 | 31250 | 31250 | 31150 | 298 |
| 604 | 20250221 | 093000 | 2218190000 | 31250 | 31250 | 31250 | 31150 | 1289 |
| 605 | 20250221 | 092900 | 2177985250 | 31200 | 31200 | 31200 | 31150 | 556 |
| 606 | 20250221 | 092800 | 2160647850 | 31200 | 31150 | 31250 | 31150 | 523 |
| 607 | 20250221 | 092700 | 2144322350 | 31200 | 31150 | 31250 | 31150 | 183 |
| 608 | 20250221 | 092600 | 2138611200 | 31150 | 31100 | 31150 | 31100 | 150 |
| 609 | 20250221 | 092500 | 2133945950 | 31050 | 31200 | 31200 | 31050 | 829 |
| 610 | 20250221 | 092400 | 2108159900 | 31250 | 31100 | 31300 | 31100 | 3183 |
| 611 | 20250221 | 092300 | 2008669100 | 31250 | 31000 | 31250 | 31000 | 2329 |
| 612 | 20250221 | 092200 | 1936202550 | 31000 | 30850 | 31000 | 30850 | 855 |
| 613 | 20250221 | 092100 | 1909770950 | 30900 | 31050 | 31150 | 30850 | 3927 |
| 614 | 20250221 | 092000 | 1788194700 | 31050 | 31300 | 31350 | 31000 | 8698 |
| 615 | 20250221 | 091900 | 1516986500 | 31350 | 31350 | 31400 | 31350 | 631 |
| 616 | 20250221 | 091800 | 1497203950 | 31400 | 31400 | 31400 | 31350 | 314 |
| 617 | 20250221 | 091700 | 1487349300 | 31400 | 31400 | 31400 | 31350 | 1222 |
| 618 | 20250221 | 091600 | 1449018050 | 31400 | 31550 | 31550 | 31350 | 3981 |
| 619 | 20250221 | 091500 | 1323811650 | 31600 | 31700 | 31700 | 31600 | 805 |
| 620 | 20250221 | 091400 | 1298372400 | 31600 | 31750 | 31750 | 31600 | 1447 |
| 621 | 20250221 | 091300 | 1252592600 | 31850 | 31900 | 31900 | 31750 | 156 |
| 622 | 20250221 | 091200 | 1247625600 | 31900 | 31750 | 31950 | 31650 | 2666 |
| 623 | 20250221 | 091100 | 1163010050 | 31750 | 31800 | 31800 | 31700 | 687 |
| 624 | 20250221 | 091000 | 1141204200 | 31750 | 31750 | 31800 | 31700 | 1032 |
| 625 | 20250221 | 090900 | 1108454900 | 31750 | 31950 | 31950 | 31700 | 12437 |
| 626 | 20250221 | 090800 | 711975650 | 31950 | 32050 | 32050 | 31950 | 994 |
| 627 | 20250221 | 090700 | 680193850 | 32050 | 31950 | 32050 | 31950 | 851 |
| 628 | 20250221 | 090600 | 652947900 | 31900 | 32050 | 32150 | 31900 | 3064 |
| 629 | 20250221 | 090500 | 554593650 | 32100 | 31900 | 32100 | 31850 | 5115 |
| 630 | 20250221 | 090400 | 391123800 | 31950 | 32000 | 32050 | 31950 | 622 |
| 631 | 20250221 | 090300 | 371231350 | 31950 | 32050 | 32150 | 31950 | 3808 |
| 632 | 20250221 | 090200 | 249205950 | 32000 | 31800 | 32050 | 31800 | 2440 |
| 633 | 20250221 | 090100 | 171147700 | 31800 | 31700 | 31850 | 31700 | 2430 |
| 634 | 20250221 | 090000 | 93993800 | 31800 | 31900 | 31900 | 31650 | 2929 |