32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 3 | 20250221 | 185200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20250221 | 185100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20250221 | 185000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20250221 | 184900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20250221 | 184800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20250221 | 184700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20250221 | 184600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20250221 | 184500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20250221 | 184400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20250221 | 184300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20250221 | 184200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20250221 | 184100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20250221 | 184000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20250221 | 183900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20250221 | 183800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20250221 | 183700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20250221 | 183600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20250221 | 183500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20250221 | 183400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20250221 | 183300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20250221 | 183200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20250221 | 183100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20250221 | 183000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20250221 | 182900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20250221 | 182800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20250221 | 182700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20250221 | 182600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20250221 | 182500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20250221 | 182400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20250221 | 182300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 33 | 20250221 | 182200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20250221 | 182100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20250221 | 182000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20250221 | 181900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20250221 | 181800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20250221 | 181700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20250221 | 181600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20250221 | 181500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20250221 | 181400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20250221 | 181300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20250221 | 181200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20250221 | 181100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20250221 | 181000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20250221 | 180900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20250221 | 180800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20250221 | 180700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20250221 | 180600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20250221 | 180500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20250221 | 180400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20250221 | 180300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20250221 | 180200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20250221 | 180100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20250221 | 180000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20250221 | 175900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20250221 | 175800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20250221 | 175700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20250221 | 175600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20250221 | 175500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20250221 | 175400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20250221 | 175300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 63 | 20250221 | 175200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20250221 | 175100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20250221 | 175000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20250221 | 174900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20250221 | 174800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20250221 | 174700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20250221 | 174600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20250221 | 174500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20250221 | 174400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20250221 | 174300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20250221 | 174200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20250221 | 174100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20250221 | 174000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20250221 | 173900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20250221 | 173800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20250221 | 173700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20250221 | 173600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20250221 | 173500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20250221 | 173400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20250221 | 173300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20250221 | 173200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20250221 | 173100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20250221 | 173000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20250221 | 172900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20250221 | 172800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20250221 | 172700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20250221 | 172600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20250221 | 172500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20250221 | 172400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20250221 | 172300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 93 | 20250221 | 172200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20250221 | 172100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20250221 | 172000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20250221 | 171900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20250221 | 171800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20250221 | 171700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20250221 | 171600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20250221 | 171500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20250221 | 171400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20250221 | 171300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20250221 | 171200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20250221 | 171100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20250221 | 171000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20250221 | 170900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20250221 | 170800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20250221 | 170700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20250221 | 170600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20250221 | 170500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20250221 | 170400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20250221 | 170300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20250221 | 170200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20250221 | 170100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20250221 | 170000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20250221 | 165900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20250221 | 165800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20250221 | 165700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20250221 | 165600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20250221 | 165500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20250221 | 165400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20250221 | 165300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 123 | 20250221 | 165200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20250221 | 165100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20250221 | 165000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20250221 | 164900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20250221 | 164800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20250221 | 164700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20250221 | 164600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20250221 | 164500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20250221 | 164400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20250221 | 164300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20250221 | 164200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20250221 | 164100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20250221 | 164000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20250221 | 163900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20250221 | 163800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20250221 | 163700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20250221 | 163600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20250221 | 163500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20250221 | 163400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20250221 | 163300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20250221 | 163200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20250221 | 163100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20250221 | 163000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20250221 | 162900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20250221 | 162800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20250221 | 162700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20250221 | 162600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20250221 | 162500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20250221 | 162400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20250221 | 162300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 153 | 20250221 | 162200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20250221 | 162100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20250221 | 162000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20250221 | 161900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20250221 | 161800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20250221 | 161700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20250221 | 161600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20250221 | 161500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20250221 | 161400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20250221 | 161300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20250221 | 161200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20250221 | 161100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20250221 | 161000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20250221 | 160900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20250221 | 160800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20250221 | 160700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20250221 | 160600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20250221 | 160500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20250221 | 160400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20250221 | 160300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20250221 | 160200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20250221 | 160100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20250221 | 160000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20250221 | 155900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20250221 | 155800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20250221 | 155700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20250221 | 155600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20250221 | 155500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20250221 | 155400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20250221 | 155300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 183 | 20250221 | 155200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20250221 | 155100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20250221 | 155000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20250221 | 154900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20250221 | 154800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20250221 | 154700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20250221 | 154600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20250221 | 154500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20250221 | 154400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20250221 | 154300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20250221 | 154200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20250221 | 154100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20250221 | 154000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20250221 | 153900 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20250221 | 153800 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20250221 | 153700 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20250221 | 153600 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20250221 | 153500 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20250221 | 153400 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20250221 | 153300 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20250221 | 153200 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20250221 | 153100 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20250221 | 153000 | 10488088650 | 20600 | 20600 | 20600 | 20600 | 11436 |
| 206 | 20250221 | 152900 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20250221 | 152800 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20250221 | 152700 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20250221 | 152600 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20250221 | 152500 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20250221 | 152400 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20250221 | 152300 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 213 | 20250221 | 152200 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20250221 | 152100 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20250221 | 152000 | 10252507050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20250221 | 151900 | 10252507050 | 20650 | 20650 | 20750 | 20650 | 815 |
| 217 | 20250221 | 151800 | 10235671900 | 20750 | 20750 | 20750 | 20650 | 2394 |
| 218 | 20250221 | 151700 | 10186120950 | 20750 | 20750 | 20750 | 20700 | 3893 |
| 219 | 20250221 | 151600 | 10105399700 | 20700 | 20650 | 20750 | 20650 | 1648 |
| 220 | 20250221 | 151500 | 10071344450 | 20700 | 20750 | 20750 | 20650 | 1327 |
| 221 | 20250221 | 151400 | 10043884650 | 20750 | 20650 | 20750 | 20650 | 4119 |
| 222 | 20250221 | 151300 | 9958563600 | 20700 | 20650 | 20700 | 20650 | 720 |
| 223 | 20250221 | 151200 | 9943677200 | 20700 | 20550 | 20700 | 20550 | 5829 |
| 224 | 20250221 | 151100 | 9823485350 | 20550 | 20550 | 20600 | 20550 | 2407 |
| 225 | 20250221 | 151000 | 9774016200 | 20550 | 20600 | 20600 | 20550 | 4563 |
| 226 | 20250221 | 150900 | 9680234350 | 20600 | 20550 | 20600 | 20550 | 345 |
| 227 | 20250221 | 150800 | 9673134650 | 20600 | 20600 | 20600 | 20550 | 1045 |
| 228 | 20250221 | 150700 | 9651607850 | 20600 | 20550 | 20600 | 20550 | 479 |
| 229 | 20250221 | 150600 | 9641748450 | 20550 | 20600 | 20600 | 20550 | 622 |
| 230 | 20250221 | 150500 | 9628944750 | 20550 | 20600 | 20600 | 20550 | 1046 |
| 231 | 20250221 | 150400 | 9607397400 | 20600 | 20600 | 20600 | 20550 | 2487 |
| 232 | 20250221 | 150300 | 9556166200 | 20600 | 20650 | 20650 | 20600 | 235 |
| 233 | 20250221 | 150200 | 9551321400 | 20700 | 20650 | 20700 | 20600 | 1527 |
| 234 | 20250221 | 150100 | 9519797500 | 20650 | 20650 | 20650 | 20600 | 1053 |
| 235 | 20250221 | 150000 | 9498053100 | 20650 | 20650 | 20650 | 20650 | 461 |
| 236 | 20250221 | 145900 | 9488533450 | 20650 | 20650 | 20650 | 20600 | 726 |
| 237 | 20250221 | 145800 | 9473544550 | 20650 | 20650 | 20650 | 20600 | 399 |
| 238 | 20250221 | 145700 | 9465311450 | 20650 | 20600 | 20650 | 20600 | 93 |
| 239 | 20250221 | 145600 | 9463391200 | 20600 | 20600 | 20650 | 20600 | 225 |
| 240 | 20250221 | 145500 | 9458756150 | 20650 | 20650 | 20650 | 20650 | 138 |
| 241 | 20250221 | 145400 | 9455906450 | 20650 | 20650 | 20650 | 20650 | 167 |
| 242 | 20250221 | 145300 | 9452457900 | 20650 | 20600 | 20700 | 20600 | 905 |
| 243 | 20250221 | 145200 | 9433770700 | 20600 | 20600 | 20650 | 20600 | 177 |
| 244 | 20250221 | 145100 | 9430124350 | 20650 | 20650 | 20700 | 20650 | 2115 |
| 245 | 20250221 | 145000 | 9386448500 | 20600 | 20600 | 20650 | 20550 | 776 |
| 246 | 20250221 | 144900 | 9370472350 | 20600 | 20600 | 20600 | 20550 | 326 |
| 247 | 20250221 | 144800 | 9363763750 | 20600 | 20600 | 20600 | 20550 | 1053 |
| 248 | 20250221 | 144700 | 9342076000 | 20600 | 20550 | 20600 | 20550 | 1040 |
| 249 | 20250221 | 144600 | 9320692500 | 20600 | 20600 | 20600 | 20550 | 285 |
| 250 | 20250221 | 144500 | 9314825100 | 20600 | 20600 | 20600 | 20600 | 348 |
| 251 | 20250221 | 144400 | 9307656300 | 20600 | 20550 | 20600 | 20550 | 150 |
| 252 | 20250221 | 144300 | 9304571900 | 20600 | 20550 | 20600 | 20550 | 377 |
| 253 | 20250221 | 144200 | 9296823950 | 20600 | 20550 | 20600 | 20550 | 324 |
| 254 | 20250221 | 144100 | 9290164700 | 20550 | 20600 | 20600 | 20550 | 687 |
| 255 | 20250221 | 144000 | 9276024950 | 20600 | 20650 | 20650 | 20600 | 759 |
| 256 | 20250221 | 143900 | 9260389500 | 20600 | 20650 | 20650 | 20600 | 1329 |
| 257 | 20250221 | 143800 | 9233009850 | 20650 | 20650 | 20650 | 20600 | 139 |
| 258 | 20250221 | 143700 | 9230146350 | 20600 | 20600 | 20650 | 20600 | 358 |
| 259 | 20250221 | 143600 | 9222771250 | 20600 | 20600 | 20650 | 20600 | 611 |
| 260 | 20250221 | 143500 | 9210181100 | 20650 | 20600 | 20650 | 20600 | 538 |
| 261 | 20250221 | 143400 | 9199097950 | 20650 | 20600 | 20650 | 20600 | 889 |
| 262 | 20250221 | 143300 | 9180781350 | 20550 | 20600 | 20600 | 20550 | 1558 |
| 263 | 20250221 | 143200 | 9148705400 | 20650 | 20650 | 20650 | 20600 | 363 |
| 264 | 20250221 | 143100 | 9141209650 | 20650 | 20650 | 20650 | 20600 | 474 |
| 265 | 20250221 | 143000 | 9131436550 | 20650 | 20650 | 20650 | 20650 | 464 |
| 266 | 20250221 | 142900 | 9121854950 | 20650 | 20650 | 20650 | 20650 | 11 |
| 267 | 20250221 | 142800 | 9121627800 | 20650 | 20600 | 20650 | 20600 | 316 |
| 268 | 20250221 | 142700 | 9115117650 | 20600 | 20600 | 20650 | 20550 | 2413 |
| 269 | 20250221 | 142600 | 9065374650 | 20650 | 20600 | 20650 | 20600 | 752 |
| 270 | 20250221 | 142500 | 9049883300 | 20600 | 20600 | 20650 | 20600 | 415 |
| 271 | 20250221 | 142400 | 9041333750 | 20600 | 20650 | 20650 | 20600 | 465 |
| 272 | 20250221 | 142300 | 9031751550 | 20650 | 20700 | 20700 | 20650 | 694 |
| 273 | 20250221 | 142200 | 9017418550 | 20700 | 20650 | 20700 | 20650 | 502 |
| 274 | 20250221 | 142100 | 9007045550 | 20650 | 20650 | 20650 | 20600 | 808 |
| 275 | 20250221 | 142000 | 8990365350 | 20650 | 20600 | 20650 | 20600 | 102 |
| 276 | 20250221 | 141900 | 8988259100 | 20600 | 20650 | 20650 | 20550 | 926 |
| 277 | 20250221 | 141800 | 8969174550 | 20650 | 20550 | 20650 | 20550 | 1710 |
| 278 | 20250221 | 141700 | 8933955250 | 20600 | 20500 | 20600 | 20500 | 1024 |
| 279 | 20250221 | 141600 | 8912926450 | 20500 | 20450 | 20500 | 20450 | 1051 |
| 280 | 20250221 | 141500 | 8891402550 | 20450 | 20500 | 20500 | 20450 | 2342 |
| 281 | 20250221 | 141400 | 8843454300 | 20500 | 20500 | 20550 | 20500 | 179 |
| 282 | 20250221 | 141300 | 8839784750 | 20500 | 20550 | 20550 | 20500 | 1023 |
| 283 | 20250221 | 141200 | 8818800400 | 20550 | 20500 | 20550 | 20500 | 365 |
| 284 | 20250221 | 141100 | 8811305900 | 20550 | 20550 | 20550 | 20500 | 373 |
| 285 | 20250221 | 141000 | 8803650050 | 20550 | 20500 | 20550 | 20450 | 2384 |
| 286 | 20250221 | 140900 | 8754780500 | 20450 | 20450 | 20450 | 20450 | 270 |
| 287 | 20250221 | 140800 | 8749259000 | 20450 | 20500 | 20500 | 20450 | 750 |
| 288 | 20250221 | 140700 | 8733903450 | 20500 | 20500 | 20500 | 20450 | 268 |
| 289 | 20250221 | 140600 | 8728409500 | 20500 | 20500 | 20550 | 20450 | 442 |
| 290 | 20250221 | 140500 | 8719357550 | 20500 | 20550 | 20550 | 20500 | 181 |
| 291 | 20250221 | 140400 | 8715645650 | 20500 | 20450 | 20500 | 20450 | 132 |
| 292 | 20250221 | 140300 | 8712939700 | 20450 | 20500 | 20500 | 20450 | 859 |
| 293 | 20250221 | 140200 | 8695335350 | 20450 | 20550 | 20600 | 20450 | 4668 |
| 294 | 20250221 | 140100 | 8599563150 | 20600 | 20600 | 20600 | 20550 | 81 |
| 295 | 20250221 | 140000 | 8597897200 | 20600 | 20500 | 20600 | 20500 | 1007 |
| 296 | 20250221 | 135900 | 8577208400 | 20550 | 20500 | 20550 | 20500 | 100 |
| 297 | 20250221 | 135800 | 8575155650 | 20550 | 20550 | 20550 | 20550 | 358 |
| 298 | 20250221 | 135700 | 8567798750 | 20550 | 20550 | 20550 | 20550 | 2 |
| 299 | 20250221 | 135600 | 8567757650 | 20500 | 20550 | 20550 | 20500 | 28 |
| 300 | 20250221 | 135500 | 8567182300 | 20550 | 20550 | 20600 | 20500 | 1474 |
| 301 | 20250221 | 135400 | 8536898800 | 20500 | 20500 | 20550 | 20450 | 184 |
| 302 | 20250221 | 135300 | 8533131000 | 20500 | 20450 | 20500 | 20450 | 62 |
| 303 | 20250221 | 135200 | 8531860050 | 20450 | 20500 | 20500 | 20450 | 200 |
| 304 | 20250221 | 135100 | 8527770000 | 20450 | 20450 | 20500 | 20450 | 202 |
| 305 | 20250221 | 135000 | 8523638100 | 20550 | 20450 | 20550 | 20400 | 728 |
| 306 | 20250221 | 134900 | 8508726250 | 20500 | 20400 | 20500 | 20400 | 202 |
| 307 | 20250221 | 134800 | 8504590750 | 20400 | 20550 | 20550 | 20350 | 3765 |
| 308 | 20250221 | 134700 | 8427787000 | 20450 | 20450 | 20550 | 20450 | 709 |
| 309 | 20250221 | 134600 | 8413253950 | 20500 | 20500 | 20550 | 20450 | 1299 |
| 310 | 20250221 | 134500 | 8386669050 | 20500 | 20500 | 20500 | 20500 | 764 |
| 311 | 20250221 | 134400 | 8371007050 | 20500 | 20550 | 20550 | 20500 | 273 |
| 312 | 20250221 | 134300 | 8365406950 | 20550 | 20500 | 20550 | 20500 | 1715 |
| 313 | 20250221 | 134200 | 8330248500 | 20500 | 20500 | 20500 | 20500 | 178 |
| 314 | 20250221 | 134100 | 8326599500 | 20500 | 20400 | 20500 | 20400 | 275 |
| 315 | 20250221 | 134000 | 8320978950 | 20450 | 20450 | 20450 | 20400 | 2195 |
| 316 | 20250221 | 133900 | 8276188350 | 20500 | 20500 | 20500 | 20450 | 117 |
| 317 | 20250221 | 133800 | 8273789900 | 20450 | 20450 | 20500 | 20450 | 3160 |
| 318 | 20250221 | 133700 | 8209167850 | 20500 | 20450 | 20500 | 20450 | 1655 |
| 319 | 20250221 | 133600 | 8175320350 | 20500 | 20500 | 20500 | 20450 | 222 |
| 320 | 20250221 | 133500 | 8170771500 | 20500 | 20450 | 20500 | 20450 | 487 |
| 321 | 20250221 | 133400 | 8160802100 | 20450 | 20450 | 20500 | 20450 | 63 |
| 322 | 20250221 | 133300 | 8159513700 | 20450 | 20500 | 20500 | 20450 | 297 |
| 323 | 20250221 | 133200 | 8153440000 | 20450 | 20450 | 20500 | 20450 | 953 |
| 324 | 20250221 | 133100 | 8133951100 | 20450 | 20500 | 20500 | 20400 | 1160 |
| 325 | 20250221 | 133000 | 8110234450 | 20450 | 20500 | 20500 | 20450 | 1647 |
| 326 | 20250221 | 132900 | 8076551800 | 20500 | 20550 | 20550 | 20500 | 3165 |
| 327 | 20250221 | 132800 | 8011667500 | 20550 | 20600 | 20600 | 20500 | 458 |
| 328 | 20250221 | 132700 | 8002267200 | 20600 | 20550 | 20600 | 20550 | 241 |
| 329 | 20250221 | 132600 | 7997311900 | 20500 | 20600 | 20600 | 20500 | 1460 |
| 330 | 20250221 | 132500 | 7967370850 | 20500 | 20550 | 20600 | 20500 | 1468 |
| 331 | 20250221 | 132400 | 7937267100 | 20550 | 20550 | 20550 | 20550 | 922 |
| 332 | 20250221 | 132300 | 7918320000 | 20550 | 20550 | 20600 | 20550 | 557 |
| 333 | 20250221 | 132200 | 7906872150 | 20600 | 20600 | 20600 | 20550 | 1005 |
| 334 | 20250221 | 132100 | 7886219250 | 20550 | 20650 | 20650 | 20550 | 6694 |
| 335 | 20250221 | 132000 | 7748527550 | 20650 | 20650 | 20650 | 20600 | 1815 |
| 336 | 20250221 | 131900 | 7711052200 | 20650 | 20600 | 20650 | 20600 | 2992 |
| 337 | 20250221 | 131800 | 7649376100 | 20600 | 20650 | 20650 | 20600 | 175 |
| 338 | 20250221 | 131700 | 7645769800 | 20650 | 20650 | 20650 | 20650 | 391 |
| 339 | 20250221 | 131600 | 7637695650 | 20700 | 20700 | 20700 | 20650 | 46 |
| 340 | 20250221 | 131500 | 7636743500 | 20700 | 20700 | 20700 | 20650 | 550 |
| 341 | 20250221 | 131400 | 7625383500 | 20650 | 20700 | 20700 | 20650 | 81 |
| 342 | 20250221 | 131300 | 7623709450 | 20700 | 20700 | 20700 | 20700 | 1 |
| 343 | 20250221 | 131200 | 7623688750 | 20700 | 20700 | 20750 | 20700 | 203 |
| 344 | 20250221 | 131100 | 7619486150 | 20700 | 20700 | 20750 | 20650 | 754 |
| 345 | 20250221 | 131000 | 7603904800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 346 | 20250221 | 130900 | 7603904800 | 20750 | 20700 | 20750 | 20700 | 18 |
| 347 | 20250221 | 130800 | 7603532000 | 20750 | 20750 | 20750 | 20750 | 17 |
| 348 | 20250221 | 130700 | 7603179250 | 20750 | 20750 | 20750 | 20750 | 49 |
| 349 | 20250221 | 130600 | 7602162500 | 20750 | 20750 | 20750 | 20700 | 348 |
| 350 | 20250221 | 130500 | 7594948850 | 20750 | 20750 | 20750 | 20700 | 22 |
| 351 | 20250221 | 130400 | 7594493350 | 20700 | 20700 | 20750 | 20700 | 362 |
| 352 | 20250221 | 130300 | 7586994250 | 20750 | 20750 | 20750 | 20700 | 23 |
| 353 | 20250221 | 130200 | 7586517450 | 20700 | 20750 | 20750 | 20700 | 63 |
| 354 | 20250221 | 130100 | 7585212350 | 20750 | 20700 | 20750 | 20700 | 230 |
| 355 | 20250221 | 130000 | 7580449500 | 20750 | 20750 | 20750 | 20700 | 40 |
| 356 | 20250221 | 125900 | 7579619750 | 20750 | 20700 | 20750 | 20700 | 29 |
| 357 | 20250221 | 125800 | 7579019400 | 20700 | 20750 | 20750 | 20650 | 440 |
| 358 | 20250221 | 125700 | 7569911850 | 20650 | 20750 | 20750 | 20650 | 49 |
| 359 | 20250221 | 125600 | 7568897100 | 20650 | 20700 | 20800 | 20650 | 194 |
| 360 | 20250221 | 125500 | 7564883750 | 20700 | 20700 | 20800 | 20700 | 218 |
| 361 | 20250221 | 125400 | 7560370250 | 20700 | 20800 | 20800 | 20650 | 727 |
| 362 | 20250221 | 125300 | 7545303800 | 20800 | 20700 | 20800 | 20700 | 1649 |
| 363 | 20250221 | 125200 | 7511111650 | 20750 | 20700 | 20750 | 20700 | 11 |
| 364 | 20250221 | 125100 | 7510883800 | 20750 | 20700 | 20750 | 20700 | 14 |
| 365 | 20250221 | 125000 | 7510593500 | 20700 | 20700 | 20700 | 20700 | 115 |
| 366 | 20250221 | 124900 | 7508213000 | 20750 | 20650 | 20750 | 20650 | 744 |
| 367 | 20250221 | 124800 | 7492811850 | 20750 | 20700 | 20750 | 20650 | 356 |
| 368 | 20250221 | 124700 | 7485444800 | 20650 | 20650 | 20700 | 20650 | 77 |
| 369 | 20250221 | 124600 | 7483854400 | 20700 | 20700 | 20700 | 20650 | 131 |
| 370 | 20250221 | 124500 | 7481144200 | 20650 | 20650 | 20700 | 20650 | 347 |
| 371 | 20250221 | 124400 | 7473977600 | 20650 | 20700 | 20700 | 20650 | 188 |
| 372 | 20250221 | 124300 | 7470090350 | 20700 | 20700 | 20700 | 20650 | 95 |
| 373 | 20250221 | 124200 | 7468124100 | 20700 | 20700 | 20700 | 20650 | 254 |
| 374 | 20250221 | 124100 | 7462878850 | 20700 | 20550 | 20700 | 20550 | 216 |
| 375 | 20250221 | 124000 | 7458426300 | 20550 | 20600 | 20700 | 20550 | 1920 |
| 376 | 20250221 | 123900 | 7418879950 | 20650 | 20600 | 20700 | 20600 | 1260 |
| 377 | 20250221 | 123800 | 7392857200 | 20600 | 20600 | 20600 | 20600 | 6 |
| 378 | 20250221 | 123700 | 7392733600 | 20600 | 20650 | 20650 | 20600 | 237 |
| 379 | 20250221 | 123600 | 7387851250 | 20650 | 20600 | 20650 | 20550 | 569 |
| 380 | 20250221 | 123500 | 7376129250 | 20600 | 20600 | 20600 | 20600 | 166 |
| 381 | 20250221 | 123400 | 7372709650 | 20600 | 20600 | 20600 | 20550 | 1292 |
| 382 | 20250221 | 123300 | 7346102950 | 20600 | 20600 | 20700 | 20600 | 184 |
| 383 | 20250221 | 123200 | 7342312450 | 20600 | 20700 | 20700 | 20600 | 184 |
| 384 | 20250221 | 123100 | 7338504200 | 20600 | 20600 | 20650 | 20600 | 1204 |
| 385 | 20250221 | 123000 | 7313679050 | 20600 | 20650 | 20650 | 20600 | 222 |
| 386 | 20250221 | 122900 | 7309099750 | 20600 | 20650 | 20650 | 20600 | 3654 |
| 387 | 20250221 | 122800 | 7233772200 | 20700 | 20700 | 20700 | 20700 | 102 |
| 388 | 20250221 | 122700 | 7231660800 | 20700 | 20700 | 20700 | 20700 | 81 |
| 389 | 20250221 | 122600 | 7229984100 | 20700 | 20650 | 20700 | 20650 | 42 |
| 390 | 20250221 | 122500 | 7229116350 | 20650 | 20650 | 20650 | 20650 | 20 |
| 391 | 20250221 | 122400 | 7228703350 | 20650 | 20650 | 20650 | 20650 | 425 |
| 392 | 20250221 | 122300 | 7219927100 | 20650 | 20600 | 20700 | 20600 | 193 |
| 393 | 20250221 | 122200 | 7215950050 | 20700 | 20700 | 20700 | 20600 | 229 |
| 394 | 20250221 | 122100 | 7211220700 | 20700 | 20750 | 20750 | 20600 | 2647 |
| 395 | 20250221 | 122000 | 7156532900 | 20750 | 20700 | 20750 | 20700 | 146 |
| 396 | 20250221 | 121900 | 7153510500 | 20700 | 20750 | 20750 | 20700 | 1066 |
| 397 | 20250221 | 121800 | 7131444200 | 20750 | 20700 | 20750 | 20700 | 70 |
| 398 | 20250221 | 121700 | 7129991750 | 20750 | 20750 | 20750 | 20700 | 37 |
| 399 | 20250221 | 121600 | 7129225150 | 20700 | 20700 | 20700 | 20700 | 1901 |
| 400 | 20250221 | 121500 | 7089874450 | 20700 | 20750 | 20750 | 20700 | 165 |
| 401 | 20250221 | 121400 | 7086458850 | 20750 | 20750 | 20750 | 20750 | 831 |
| 402 | 20250221 | 121300 | 7069215600 | 20750 | 20750 | 20750 | 20750 | 111 |
| 403 | 20250221 | 121200 | 7066912350 | 20750 | 20750 | 20800 | 20750 | 340 |
| 404 | 20250221 | 121100 | 7059856350 | 20800 | 20800 | 20800 | 20800 | 3 |
| 405 | 20250221 | 121000 | 7059793950 | 20750 | 20750 | 20800 | 20750 | 590 |
| 406 | 20250221 | 120900 | 7047551400 | 20750 | 20750 | 20750 | 20750 | 108 |
| 407 | 20250221 | 120800 | 7045310400 | 20800 | 20800 | 20800 | 20800 | 149 |
| 408 | 20250221 | 120700 | 7042211200 | 20850 | 20800 | 20850 | 20800 | 160 |
| 409 | 20250221 | 120600 | 7038881750 | 20800 | 20800 | 20800 | 20800 | 9 |
| 410 | 20250221 | 120500 | 7038694550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 411 | 20250221 | 120400 | 7038673750 | 20800 | 20800 | 20800 | 20750 | 740 |
| 412 | 20250221 | 120300 | 7023290350 | 20800 | 20800 | 20800 | 20800 | 249 |
| 413 | 20250221 | 120200 | 7018111150 | 20800 | 20850 | 20850 | 20800 | 165 |
| 414 | 20250221 | 120100 | 7014673200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 415 | 20250221 | 120000 | 7014673200 | 20750 | 20800 | 20800 | 20750 | 319 |
| 416 | 20250221 | 115900 | 7008039300 | 20800 | 20800 | 20800 | 20800 | 546 |
| 417 | 20250221 | 115800 | 6996682500 | 20800 | 20800 | 20800 | 20800 | 323 |
| 418 | 20250221 | 115700 | 6989964100 | 20800 | 20800 | 20800 | 20800 | 195 |
| 419 | 20250221 | 115600 | 6985908100 | 20800 | 20800 | 20800 | 20800 | 11 |
| 420 | 20250221 | 115500 | 6985679300 | 20800 | 20750 | 20850 | 20750 | 188 |
| 421 | 20250221 | 115400 | 6981763300 | 20800 | 20800 | 20800 | 20800 | 161 |
| 422 | 20250221 | 115300 | 6978414500 | 20800 | 20750 | 20800 | 20750 | 804 |
| 423 | 20250221 | 115200 | 6961712750 | 20750 | 20750 | 20800 | 20750 | 129 |
| 424 | 20250221 | 115100 | 6959033500 | 20850 | 20800 | 20850 | 20800 | 104 |
| 425 | 20250221 | 115000 | 6956865550 | 20800 | 20800 | 20800 | 20800 | 526 |
| 426 | 20250221 | 114900 | 6945924750 | 20800 | 20800 | 20800 | 20700 | 734 |
| 427 | 20250221 | 114800 | 6930729650 | 20700 | 20800 | 20800 | 20700 | 2841 |
| 428 | 20250221 | 114700 | 6871807800 | 20850 | 20850 | 20850 | 20850 | 329 |
| 429 | 20250221 | 114600 | 6864948150 | 20800 | 20800 | 20800 | 20800 | 366 |
| 430 | 20250221 | 114500 | 6857335350 | 20750 | 20750 | 20750 | 20700 | 113 |
| 431 | 20250221 | 114400 | 6854992800 | 20800 | 20800 | 20800 | 20700 | 1860 |
| 432 | 20250221 | 114300 | 6816419900 | 20800 | 20800 | 20800 | 20800 | 62 |
| 433 | 20250221 | 114200 | 6815130300 | 20850 | 20800 | 20850 | 20800 | 562 |
| 434 | 20250221 | 114100 | 6803440400 | 20800 | 20800 | 20800 | 20800 | 17 |
| 435 | 20250221 | 114000 | 6803086800 | 20800 | 20800 | 20800 | 20800 | 281 |
| 436 | 20250221 | 113900 | 6797242000 | 20800 | 20800 | 20800 | 20800 | 78 |
| 437 | 20250221 | 113800 | 6795619600 | 20800 | 20800 | 20800 | 20800 | 699 |
| 438 | 20250221 | 113700 | 6781080400 | 20800 | 20800 | 20850 | 20800 | 158 |
| 439 | 20250221 | 113600 | 6777793950 | 20800 | 20800 | 20850 | 20800 | 1090 |
| 440 | 20250221 | 113500 | 6755115550 | 20850 | 20850 | 20850 | 20850 | 486 |
| 441 | 20250221 | 113400 | 6744982450 | 20800 | 20900 | 20900 | 20800 | 138 |
| 442 | 20250221 | 113300 | 6742104650 | 20850 | 20900 | 20900 | 20850 | 1399 |
| 443 | 20250221 | 113200 | 6712935350 | 20900 | 20850 | 20900 | 20850 | 141 |
| 444 | 20250221 | 113100 | 6709995350 | 20900 | 20900 | 20900 | 20850 | 2790 |
| 445 | 20250221 | 113000 | 6651698050 | 20900 | 20950 | 21000 | 20900 | 1665 |
| 446 | 20250221 | 112900 | 6616836650 | 21000 | 21000 | 21000 | 20950 | 338 |
| 447 | 20250221 | 112800 | 6609754300 | 21000 | 20950 | 21000 | 20950 | 101 |
| 448 | 20250221 | 112700 | 6607638150 | 21000 | 21000 | 21000 | 20950 | 184 |
| 449 | 20250221 | 112600 | 6603782650 | 21000 | 21000 | 21000 | 20950 | 163 |
| 450 | 20250221 | 112500 | 6600363150 | 21000 | 20950 | 21000 | 20950 | 239 |
| 451 | 20250221 | 112400 | 6595353250 | 21000 | 20950 | 21000 | 20950 | 100 |
| 452 | 20250221 | 112300 | 6593257750 | 21000 | 21000 | 21000 | 20950 | 257 |
| 453 | 20250221 | 112200 | 6587870300 | 21000 | 21000 | 21000 | 20950 | 125 |
| 454 | 20250221 | 112100 | 6585250800 | 21000 | 21000 | 21000 | 20900 | 107 |
| 455 | 20250221 | 112000 | 6583013300 | 20950 | 20950 | 21000 | 20950 | 486 |
| 456 | 20250221 | 111900 | 6572831400 | 21000 | 20950 | 21000 | 20950 | 7 |
| 457 | 20250221 | 111800 | 6572684650 | 21000 | 21000 | 21000 | 21000 | 160 |
| 458 | 20250221 | 111700 | 6569324650 | 20950 | 20950 | 21000 | 20950 | 131 |
| 459 | 20250221 | 111600 | 6566579850 | 21000 | 21000 | 21000 | 21000 | 13 |
| 460 | 20250221 | 111500 | 6566306850 | 21000 | 21050 | 21050 | 21000 | 59 |
| 461 | 20250221 | 111400 | 6565067250 | 21050 | 21000 | 21050 | 20950 | 1458 |
| 462 | 20250221 | 111300 | 6534464350 | 21000 | 21000 | 21000 | 20950 | 312 |
| 463 | 20250221 | 111200 | 6527919500 | 21000 | 20950 | 21000 | 20950 | 362 |
| 464 | 20250221 | 111100 | 6520321300 | 21000 | 21000 | 21000 | 20950 | 627 |
| 465 | 20250221 | 111000 | 6507184250 | 21000 | 21000 | 21000 | 20950 | 11 |
| 466 | 20250221 | 110900 | 6506953500 | 20900 | 20950 | 20950 | 20900 | 917 |
| 467 | 20250221 | 110800 | 6487744250 | 20950 | 20950 | 20950 | 20900 | 1294 |
| 468 | 20250221 | 110700 | 6460698000 | 20950 | 20950 | 20950 | 20950 | 56 |
| 469 | 20250221 | 110600 | 6459524800 | 20950 | 20900 | 20950 | 20900 | 300 |
| 470 | 20250221 | 110500 | 6453247250 | 20950 | 20950 | 20950 | 20900 | 213 |
| 471 | 20250221 | 110400 | 6448789900 | 20950 | 20950 | 20950 | 20900 | 53 |
| 472 | 20250221 | 110300 | 6447681800 | 20950 | 20950 | 20950 | 20900 | 16 |
| 473 | 20250221 | 110200 | 6447346750 | 20950 | 20950 | 20950 | 20900 | 350 |
| 474 | 20250221 | 110100 | 6440015250 | 20950 | 20850 | 20950 | 20850 | 619 |
| 475 | 20250221 | 110000 | 6427076850 | 20900 | 20850 | 20900 | 20850 | 440 |
| 476 | 20250221 | 105900 | 6417902450 | 20900 | 20850 | 20900 | 20850 | 1203 |
| 477 | 20250221 | 105800 | 6392819800 | 20850 | 20900 | 20900 | 20850 | 173 |
| 478 | 20250221 | 105700 | 6389211650 | 20850 | 20900 | 20950 | 20850 | 504 |
| 479 | 20250221 | 105600 | 6378679350 | 20900 | 20950 | 20950 | 20900 | 377 |
| 480 | 20250221 | 105500 | 6370799450 | 20900 | 20900 | 20900 | 20900 | 2 |
| 481 | 20250221 | 105400 | 6370757650 | 20950 | 20950 | 20950 | 20950 | 299 |
| 482 | 20250221 | 105300 | 6364493600 | 20950 | 20950 | 20950 | 20900 | 69 |
| 483 | 20250221 | 105200 | 6363048150 | 20900 | 20900 | 20900 | 20850 | 219 |
| 484 | 20250221 | 105100 | 6358471300 | 20900 | 20950 | 20950 | 20900 | 405 |
| 485 | 20250221 | 105000 | 6350005550 | 20950 | 20900 | 20950 | 20900 | 261 |
| 486 | 20250221 | 104900 | 6344548000 | 20950 | 20900 | 20950 | 20900 | 108 |
| 487 | 20250221 | 104800 | 6342290700 | 20900 | 21000 | 21000 | 20900 | 122 |
| 488 | 20250221 | 104700 | 6339736350 | 21000 | 20950 | 21000 | 20850 | 453 |
| 489 | 20250221 | 104600 | 6330248350 | 20900 | 20900 | 20900 | 20850 | 310 |
| 490 | 20250221 | 104500 | 6323769850 | 20900 | 20850 | 20900 | 20850 | 132 |
| 491 | 20250221 | 104400 | 6321013000 | 20850 | 20850 | 20850 | 20850 | 11 |
| 492 | 20250221 | 104300 | 6320783650 | 20850 | 20900 | 20900 | 20850 | 140 |
| 493 | 20250221 | 104200 | 6317857900 | 20850 | 20950 | 20950 | 20800 | 1280 |
| 494 | 20250221 | 104100 | 6291163450 | 20950 | 20950 | 21000 | 20850 | 727 |
| 495 | 20250221 | 104000 | 6275944400 | 20950 | 20900 | 20950 | 20900 | 553 |
| 496 | 20250221 | 103900 | 6264380800 | 20900 | 20850 | 20900 | 20850 | 631 |
| 497 | 20250221 | 103800 | 6251224400 | 20850 | 20850 | 20850 | 20800 | 385 |
| 498 | 20250221 | 103700 | 6243212300 | 20850 | 20800 | 20850 | 20750 | 100 |
| 499 | 20250221 | 103600 | 6241133350 | 20850 | 20750 | 20850 | 20750 | 334 |
| 500 | 20250221 | 103500 | 6234192550 | 20850 | 20750 | 20850 | 20750 | 512 |
| 501 | 20250221 | 103400 | 6223567950 | 20750 | 20850 | 20900 | 20750 | 1723 |
| 502 | 20250221 | 103300 | 6187661650 | 20850 | 20850 | 20900 | 20850 | 270 |
| 503 | 20250221 | 103200 | 6182019650 | 20900 | 20900 | 20950 | 20850 | 868 |
| 504 | 20250221 | 103100 | 6163878450 | 20900 | 20850 | 20900 | 20800 | 1261 |
| 505 | 20250221 | 103000 | 6137605800 | 20850 | 20750 | 20850 | 20750 | 1622 |
| 506 | 20250221 | 102900 | 6103891150 | 20800 | 20800 | 20800 | 20750 | 536 |
| 507 | 20250221 | 102800 | 6092768650 | 20750 | 20700 | 20800 | 20700 | 1384 |
| 508 | 20250221 | 102700 | 6064092000 | 20700 | 20750 | 20800 | 20700 | 1334 |
| 509 | 20250221 | 102600 | 6036379800 | 20800 | 20750 | 20800 | 20700 | 796 |
| 510 | 20250221 | 102500 | 6019888300 | 20800 | 20700 | 20800 | 20700 | 1064 |
| 511 | 20250221 | 102400 | 5997854000 | 20750 | 20800 | 20800 | 20750 | 4306 |
| 512 | 20250221 | 102300 | 5908499900 | 20800 | 20800 | 20850 | 20750 | 168 |
| 513 | 20250221 | 102200 | 5905007400 | 20800 | 20850 | 20850 | 20700 | 5057 |
| 514 | 20250221 | 102100 | 5800181550 | 20850 | 20850 | 20900 | 20800 | 3038 |
| 515 | 20250221 | 102000 | 5736893700 | 20900 | 20850 | 20900 | 20850 | 774 |
| 516 | 20250221 | 101900 | 5720753800 | 20900 | 20900 | 20900 | 20850 | 1775 |
| 517 | 20250221 | 101800 | 5683744450 | 20900 | 20900 | 20900 | 20850 | 777 |
| 518 | 20250221 | 101700 | 5667540750 | 20900 | 20950 | 20950 | 20900 | 5178 |
| 519 | 20250221 | 101600 | 5559319050 | 20900 | 20950 | 20950 | 20900 | 268 |
| 520 | 20250221 | 101500 | 5553713500 | 20950 | 20950 | 21000 | 20900 | 4721 |
| 521 | 20250221 | 101400 | 5454984950 | 21000 | 21000 | 21000 | 20950 | 102 |
| 522 | 20250221 | 101300 | 5452843450 | 21000 | 20950 | 21000 | 20950 | 469 |
| 523 | 20250221 | 101200 | 5443017550 | 21000 | 20900 | 21000 | 20900 | 1344 |
| 524 | 20250221 | 101100 | 5414864800 | 20900 | 21000 | 21000 | 20900 | 609 |
| 525 | 20250221 | 101000 | 5402097800 | 20950 | 21000 | 21000 | 20950 | 895 |
| 526 | 20250221 | 100900 | 5383329200 | 20950 | 20950 | 21000 | 20950 | 1084 |
| 527 | 20250221 | 100800 | 5360619200 | 21000 | 21000 | 21000 | 20900 | 596 |
| 528 | 20250221 | 100700 | 5348132200 | 21000 | 20900 | 21050 | 20900 | 509 |
| 529 | 20250221 | 100600 | 5337480650 | 20900 | 21050 | 21050 | 20900 | 3263 |
| 530 | 20250221 | 100500 | 5269111150 | 21100 | 21050 | 21100 | 21000 | 258 |
| 531 | 20250221 | 100400 | 5263685450 | 21100 | 21050 | 21100 | 21000 | 954 |
| 532 | 20250221 | 100300 | 5243630900 | 21050 | 21100 | 21150 | 21050 | 1842 |
| 533 | 20250221 | 100200 | 5204758850 | 21150 | 21050 | 21150 | 21000 | 3178 |
| 534 | 20250221 | 100100 | 5137744400 | 21050 | 20950 | 21100 | 20950 | 749 |
| 535 | 20250221 | 100000 | 5122001300 | 21050 | 21000 | 21050 | 20950 | 1342 |
| 536 | 20250221 | 095900 | 5093855150 | 21000 | 21100 | 21100 | 20950 | 2261 |
| 537 | 20250221 | 095800 | 5046350200 | 21050 | 21150 | 21250 | 21050 | 9212 |
| 538 | 20250221 | 095700 | 4851269350 | 21150 | 21100 | 21150 | 21100 | 532 |
| 539 | 20250221 | 095600 | 4840032650 | 21150 | 21150 | 21200 | 21150 | 2345 |
| 540 | 20250221 | 095500 | 4790416000 | 21200 | 21150 | 21200 | 21100 | 2217 |
| 541 | 20250221 | 095400 | 4743507700 | 21200 | 21250 | 21250 | 21150 | 4762 |
| 542 | 20250221 | 095300 | 4642561250 | 21250 | 21150 | 21250 | 21100 | 4842 |
| 543 | 20250221 | 095200 | 4540002850 | 21150 | 21150 | 21200 | 21100 | 13110 |
| 544 | 20250221 | 095100 | 4262918650 | 21150 | 21150 | 21200 | 21100 | 7434 |
| 545 | 20250221 | 095000 | 4105673150 | 21150 | 21050 | 21150 | 21000 | 6260 |
| 546 | 20250221 | 094900 | 3973689100 | 21050 | 20900 | 21050 | 20850 | 6451 |
| 547 | 20250221 | 094800 | 3838543050 | 20900 | 20900 | 20900 | 20850 | 1162 |
| 548 | 20250221 | 094700 | 3814274350 | 20900 | 20900 | 20950 | 20900 | 2219 |
| 549 | 20250221 | 094600 | 3767871100 | 20850 | 20900 | 20950 | 20800 | 1295 |
| 550 | 20250221 | 094500 | 3740822600 | 20900 | 20800 | 20900 | 20800 | 1616 |
| 551 | 20250221 | 094400 | 3707169150 | 20800 | 20850 | 20850 | 20750 | 513 |
| 552 | 20250221 | 094300 | 3696512150 | 20850 | 20750 | 20850 | 20750 | 602 |
| 553 | 20250221 | 094200 | 3684000900 | 20750 | 20700 | 20750 | 20700 | 505 |
| 554 | 20250221 | 094100 | 3673522700 | 20750 | 20700 | 20750 | 20700 | 980 |
| 555 | 20250221 | 094000 | 3653218500 | 20750 | 20700 | 20750 | 20650 | 1079 |
| 556 | 20250221 | 093900 | 3630893200 | 20700 | 20650 | 20700 | 20650 | 220 |
| 557 | 20250221 | 093800 | 3626345550 | 20650 | 20700 | 20750 | 20650 | 1661 |
| 558 | 20250221 | 093700 | 3591967400 | 20700 | 20850 | 20850 | 20700 | 4025 |
| 559 | 20250221 | 093600 | 3508350900 | 20900 | 20900 | 20950 | 20800 | 3723 |
| 560 | 20250221 | 093500 | 3430676650 | 20900 | 20850 | 20900 | 20850 | 2106 |
| 561 | 20250221 | 093400 | 3386686800 | 20850 | 20950 | 20950 | 20850 | 2241 |
| 562 | 20250221 | 093300 | 3339879300 | 20950 | 21000 | 21000 | 20900 | 3991 |
| 563 | 20250221 | 093200 | 3256214600 | 20950 | 20900 | 21050 | 20900 | 14819 |
| 564 | 20250221 | 093100 | 2945480600 | 20900 | 20850 | 21000 | 20850 | 8232 |
| 565 | 20250221 | 093000 | 2773300050 | 20850 | 20750 | 20900 | 20750 | 4395 |
| 566 | 20250221 | 092900 | 2681833300 | 20750 | 20700 | 20750 | 20700 | 608 |
| 567 | 20250221 | 092800 | 2669234050 | 20750 | 20700 | 20750 | 20700 | 493 |
| 568 | 20250221 | 092700 | 2659027350 | 20700 | 20700 | 20750 | 20650 | 716 |
| 569 | 20250221 | 092600 | 2644205700 | 20700 | 20700 | 20750 | 20650 | 1513 |
| 570 | 20250221 | 092500 | 2612885750 | 20750 | 20700 | 20800 | 20700 | 1432 |
| 571 | 20250221 | 092400 | 2583223000 | 20700 | 20750 | 20800 | 20700 | 1199 |
| 572 | 20250221 | 092300 | 2558302900 | 20800 | 20650 | 20800 | 20650 | 526 |
| 573 | 20250221 | 092200 | 2547397550 | 20650 | 20600 | 20700 | 20600 | 1239 |
| 574 | 20250221 | 092100 | 2521824600 | 20600 | 20600 | 20600 | 20550 | 1987 |
| 575 | 20250221 | 092000 | 2480911550 | 20600 | 20550 | 20650 | 20550 | 2111 |
| 576 | 20250221 | 091900 | 2437492450 | 20650 | 20850 | 20850 | 20550 | 4510 |
| 577 | 20250221 | 091800 | 2344340950 | 20750 | 20900 | 20900 | 20750 | 2589 |
| 578 | 20250221 | 091700 | 2290443950 | 20900 | 20850 | 20900 | 20800 | 6271 |
| 579 | 20250221 | 091600 | 2159569650 | 20800 | 20600 | 20850 | 20600 | 6971 |
| 580 | 20250221 | 091500 | 2014878900 | 20650 | 20700 | 20700 | 20600 | 3482 |
| 581 | 20250221 | 091400 | 1942942050 | 20650 | 20700 | 20750 | 20650 | 2494 |
| 582 | 20250221 | 091300 | 1891308900 | 20700 | 20700 | 20700 | 20650 | 3582 |
| 583 | 20250221 | 091200 | 1817173350 | 20700 | 20700 | 20700 | 20650 | 1327 |
| 584 | 20250221 | 091100 | 1789728600 | 20700 | 20600 | 20700 | 20600 | 4054 |
| 585 | 20250221 | 091000 | 1705963950 | 20600 | 20500 | 20600 | 20450 | 4870 |
| 586 | 20250221 | 090900 | 1606027650 | 20550 | 20600 | 20650 | 20500 | 2785 |
| 587 | 20250221 | 090800 | 1548757950 | 20550 | 20500 | 20600 | 20500 | 1001 |
| 588 | 20250221 | 090700 | 1528192400 | 20500 | 20550 | 20550 | 20450 | 1085 |
| 589 | 20250221 | 090600 | 1505981850 | 20550 | 20600 | 20650 | 20500 | 9978 |
| 590 | 20250221 | 090500 | 1300944400 | 20550 | 20650 | 20650 | 20500 | 3778 |
| 591 | 20250221 | 090400 | 1223219600 | 20650 | 20500 | 20650 | 20400 | 5812 |
| 592 | 20250221 | 090300 | 1104139550 | 20450 | 20600 | 20700 | 20450 | 4632 |
| 593 | 20250221 | 090200 | 1008954850 | 20600 | 20400 | 20650 | 20400 | 4277 |
| 594 | 20250221 | 090100 | 921111850 | 20500 | 20400 | 20500 | 20350 | 6787 |
| 595 | 20250221 | 090000 | 782643550 | 20400 | 20200 | 20400 | 20200 | 38692 |