32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 3 | 20250221 | 191200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20250221 | 191100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20250221 | 191000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20250221 | 190900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20250221 | 190800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20250221 | 190700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20250221 | 190600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20250221 | 190500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20250221 | 190400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20250221 | 190300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20250221 | 190200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20250221 | 190100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20250221 | 190000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20250221 | 185900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20250221 | 185800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20250221 | 185700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20250221 | 185600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20250221 | 185500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20250221 | 185400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20250221 | 185300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20250221 | 185200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20250221 | 185100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20250221 | 185000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20250221 | 184900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20250221 | 184800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20250221 | 184700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20250221 | 184600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20250221 | 184500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20250221 | 184400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20250221 | 184300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 33 | 20250221 | 184200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20250221 | 184100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20250221 | 184000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20250221 | 183900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20250221 | 183800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20250221 | 183700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20250221 | 183600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20250221 | 183500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20250221 | 183400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20250221 | 183300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20250221 | 183200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20250221 | 183100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20250221 | 183000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20250221 | 182900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20250221 | 182800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20250221 | 182700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20250221 | 182600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20250221 | 182500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20250221 | 182400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20250221 | 182300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20250221 | 182200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20250221 | 182100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20250221 | 182000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20250221 | 181900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20250221 | 181800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20250221 | 181700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20250221 | 181600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20250221 | 181500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20250221 | 181400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20250221 | 181300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 63 | 20250221 | 181200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20250221 | 181100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20250221 | 181000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20250221 | 180900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20250221 | 180800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20250221 | 180700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20250221 | 180600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20250221 | 180500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20250221 | 180400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20250221 | 180300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20250221 | 180200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20250221 | 180100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20250221 | 180000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20250221 | 175900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20250221 | 175800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20250221 | 175700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20250221 | 175600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20250221 | 175500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20250221 | 175400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20250221 | 175300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20250221 | 175200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20250221 | 175100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20250221 | 175000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20250221 | 174900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20250221 | 174800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20250221 | 174700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20250221 | 174600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20250221 | 174500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20250221 | 174400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20250221 | 174300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 93 | 20250221 | 174200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20250221 | 174100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20250221 | 174000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20250221 | 173900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20250221 | 173800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20250221 | 173700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20250221 | 173600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20250221 | 173500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20250221 | 173400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20250221 | 173300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20250221 | 173200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20250221 | 173100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20250221 | 173000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20250221 | 172900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20250221 | 172800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20250221 | 172700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20250221 | 172600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20250221 | 172500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20250221 | 172400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20250221 | 172300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20250221 | 172200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20250221 | 172100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20250221 | 172000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20250221 | 171900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20250221 | 171800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20250221 | 171700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20250221 | 171600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20250221 | 171500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20250221 | 171400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20250221 | 171300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 123 | 20250221 | 171200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20250221 | 171100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20250221 | 171000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20250221 | 170900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20250221 | 170800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20250221 | 170700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20250221 | 170600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20250221 | 170500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20250221 | 170400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20250221 | 170300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20250221 | 170200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20250221 | 170100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20250221 | 170000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20250221 | 165900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20250221 | 165800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20250221 | 165700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20250221 | 165600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20250221 | 165500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20250221 | 165400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20250221 | 165300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20250221 | 165200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20250221 | 165100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20250221 | 165000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20250221 | 164900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20250221 | 164800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20250221 | 164700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20250221 | 164600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20250221 | 164500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20250221 | 164400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20250221 | 164300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 153 | 20250221 | 164200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20250221 | 164100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20250221 | 164000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20250221 | 163900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20250221 | 163800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20250221 | 163700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20250221 | 163600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20250221 | 163500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20250221 | 163400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20250221 | 163300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20250221 | 163200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20250221 | 163100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20250221 | 163000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20250221 | 162900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20250221 | 162800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20250221 | 162700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20250221 | 162600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20250221 | 162500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20250221 | 162400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20250221 | 162300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20250221 | 162200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20250221 | 162100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20250221 | 162000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20250221 | 161900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20250221 | 161800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20250221 | 161700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20250221 | 161600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20250221 | 161500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20250221 | 161400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20250221 | 161300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 183 | 20250221 | 161200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20250221 | 161100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20250221 | 161000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20250221 | 160900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20250221 | 160800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20250221 | 160700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20250221 | 160600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20250221 | 160500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20250221 | 160400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20250221 | 160300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20250221 | 160200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20250221 | 160100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20250221 | 160000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20250221 | 155900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20250221 | 155800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20250221 | 155700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20250221 | 155600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20250221 | 155500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20250221 | 155400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20250221 | 155300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20250221 | 155200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20250221 | 155100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20250221 | 155000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20250221 | 154900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20250221 | 154800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20250221 | 154700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20250221 | 154600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20250221 | 154500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20250221 | 154400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20250221 | 154300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 213 | 20250221 | 154200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20250221 | 154100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20250221 | 154000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20250221 | 153900 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20250221 | 153800 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20250221 | 153700 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20250221 | 153600 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20250221 | 153500 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20250221 | 153400 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20250221 | 153300 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20250221 | 153200 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20250221 | 153100 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20250221 | 153000 | 7163150500 | 47450 | 47450 | 47450 | 47450 | 1161 |
| 226 | 20250221 | 152900 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20250221 | 152800 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20250221 | 152700 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20250221 | 152600 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20250221 | 152500 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20250221 | 152400 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20250221 | 152300 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20250221 | 152200 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20250221 | 152100 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20250221 | 152000 | 7108061050 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20250221 | 151900 | 7108061050 | 47450 | 47500 | 47550 | 47450 | 678 |
| 237 | 20250221 | 151800 | 7075874850 | 47450 | 47550 | 47550 | 47450 | 3038 |
| 238 | 20250221 | 151700 | 6931714600 | 47500 | 47550 | 47550 | 47500 | 238 |
| 239 | 20250221 | 151600 | 6920404400 | 47550 | 47550 | 47550 | 47550 | 126 |
| 240 | 20250221 | 151500 | 6914413100 | 47550 | 47550 | 47600 | 47550 | 20 |
| 241 | 20250221 | 151400 | 6913461600 | 47550 | 47500 | 47600 | 47500 | 515 |
| 242 | 20250221 | 151300 | 6888961700 | 47550 | 47450 | 47550 | 47450 | 413 |
| 243 | 20250221 | 151200 | 6869344150 | 47450 | 47450 | 47500 | 47450 | 17 |
| 244 | 20250221 | 151100 | 6868537000 | 47450 | 47450 | 47500 | 47400 | 169 |
| 245 | 20250221 | 151000 | 6860518750 | 47450 | 47500 | 47500 | 47450 | 98 |
| 246 | 20250221 | 150900 | 6855867250 | 47500 | 47500 | 47500 | 47500 | 44 |
| 247 | 20250221 | 150800 | 6853777250 | 47500 | 47500 | 47550 | 47500 | 554 |
| 248 | 20250221 | 150700 | 6827461950 | 47500 | 47450 | 47550 | 47450 | 355 |
| 249 | 20250221 | 150600 | 6810587950 | 47450 | 47400 | 47500 | 47400 | 129 |
| 250 | 20250221 | 150500 | 6804467200 | 47400 | 47500 | 47550 | 47400 | 488 |
| 251 | 20250221 | 150400 | 6781299450 | 47500 | 47400 | 47500 | 47400 | 199 |
| 252 | 20250221 | 150300 | 6771856900 | 47450 | 47350 | 47450 | 47350 | 16 |
| 253 | 20250221 | 150200 | 6771098100 | 47350 | 47350 | 47350 | 47350 | 10 |
| 254 | 20250221 | 150100 | 6770624600 | 47350 | 47300 | 47350 | 47300 | 241 |
| 255 | 20250221 | 150000 | 6759214650 | 47250 | 47250 | 47250 | 47250 | 199 |
| 256 | 20250221 | 145900 | 6749811900 | 47250 | 47350 | 47350 | 47250 | 115 |
| 257 | 20250221 | 145800 | 6744375450 | 47250 | 47250 | 47300 | 47250 | 978 |
| 258 | 20250221 | 145700 | 6698162150 | 47250 | 47350 | 47350 | 47250 | 591 |
| 259 | 20250221 | 145600 | 6670207950 | 47350 | 47400 | 47400 | 47350 | 754 |
| 260 | 20250221 | 145500 | 6634486350 | 47400 | 47450 | 47500 | 47400 | 561 |
| 261 | 20250221 | 145400 | 6607877550 | 47450 | 47500 | 47500 | 47400 | 495 |
| 262 | 20250221 | 145300 | 6584383350 | 47500 | 47500 | 47550 | 47500 | 499 |
| 263 | 20250221 | 145200 | 6560680800 | 47550 | 47550 | 47600 | 47550 | 183 |
| 264 | 20250221 | 145100 | 6551977550 | 47600 | 47600 | 47600 | 47500 | 193 |
| 265 | 20250221 | 145000 | 6542801250 | 47750 | 47750 | 47750 | 47750 | 17 |
| 266 | 20250221 | 144900 | 6541989500 | 47600 | 47750 | 47750 | 47550 | 103 |
| 267 | 20250221 | 144800 | 6537090800 | 47800 | 47600 | 47800 | 47600 | 500 |
| 268 | 20250221 | 144700 | 6513240800 | 47500 | 47550 | 47600 | 47500 | 150 |
| 269 | 20250221 | 144600 | 6506115000 | 47600 | 47500 | 47600 | 47500 | 220 |
| 270 | 20250221 | 144500 | 6495657500 | 47500 | 47500 | 47550 | 47500 | 573 |
| 271 | 20250221 | 144400 | 6468439300 | 47500 | 47550 | 47550 | 47500 | 10 |
| 272 | 20250221 | 144300 | 6467964050 | 47550 | 47600 | 47600 | 47550 | 37 |
| 273 | 20250221 | 144200 | 6466204650 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20250221 | 144100 | 6466204650 | 47550 | 47550 | 47550 | 47550 | 51 |
| 275 | 20250221 | 144000 | 6463779600 | 47550 | 47550 | 47550 | 47550 | 33 |
| 276 | 20250221 | 143900 | 6462210450 | 47550 | 47550 | 47550 | 47550 | 205 |
| 277 | 20250221 | 143800 | 6452462700 | 47600 | 47600 | 47650 | 47600 | 377 |
| 278 | 20250221 | 143700 | 6434517450 | 47650 | 47650 | 47650 | 47600 | 103 |
| 279 | 20250221 | 143600 | 6429613100 | 47650 | 47650 | 47650 | 47650 | 208 |
| 280 | 20250221 | 143500 | 6419701900 | 47650 | 47650 | 47650 | 47650 | 194 |
| 281 | 20250221 | 143400 | 6410457800 | 47650 | 47650 | 47650 | 47650 | 37 |
| 282 | 20250221 | 143300 | 6408694750 | 47600 | 47600 | 47600 | 47600 | 87 |
| 283 | 20250221 | 143200 | 6404553550 | 47600 | 47650 | 47650 | 47600 | 373 |
| 284 | 20250221 | 143100 | 6386780150 | 47650 | 47700 | 47700 | 47650 | 11 |
| 285 | 20250221 | 143000 | 6386255900 | 47650 | 47650 | 47700 | 47650 | 402 |
| 286 | 20250221 | 142900 | 6367100550 | 47650 | 47650 | 47650 | 47650 | 39 |
| 287 | 20250221 | 142800 | 6365242200 | 47650 | 47650 | 47650 | 47650 | 203 |
| 288 | 20250221 | 142700 | 6355569250 | 47650 | 47650 | 47650 | 47650 | 50 |
| 289 | 20250221 | 142600 | 6353186750 | 47650 | 47750 | 47750 | 47650 | 283 |
| 290 | 20250221 | 142500 | 6339689000 | 47700 | 47550 | 47750 | 47550 | 149 |
| 291 | 20250221 | 142400 | 6332597500 | 47550 | 47550 | 47550 | 47500 | 64 |
| 292 | 20250221 | 142300 | 6329554350 | 47550 | 47700 | 47700 | 47550 | 31 |
| 293 | 20250221 | 142200 | 6328080000 | 47500 | 47600 | 47600 | 47500 | 1211 |
| 294 | 20250221 | 142100 | 6270516100 | 47600 | 47650 | 47700 | 47600 | 2078 |
| 295 | 20250221 | 142000 | 6171562900 | 47850 | 47800 | 47850 | 47700 | 1091 |
| 296 | 20250221 | 141900 | 6119488300 | 47900 | 47900 | 47900 | 47900 | 1 |
| 297 | 20250221 | 141800 | 6119440400 | 47800 | 47850 | 47850 | 47800 | 1030 |
| 298 | 20250221 | 141700 | 6070169800 | 47900 | 47900 | 47900 | 47850 | 113 |
| 299 | 20250221 | 141600 | 6064759600 | 47900 | 47900 | 47900 | 47900 | 7 |
| 300 | 20250221 | 141500 | 6064424300 | 47900 | 47900 | 47900 | 47900 | 207 |
| 301 | 20250221 | 141400 | 6054509000 | 47950 | 47950 | 47950 | 47900 | 117 |
| 302 | 20250221 | 141300 | 6048904500 | 47900 | 47900 | 47900 | 47900 | 2 |
| 303 | 20250221 | 141200 | 6048808700 | 47900 | 47950 | 47950 | 47900 | 391 |
| 304 | 20250221 | 141100 | 6030070850 | 47950 | 48000 | 48000 | 47950 | 538 |
| 305 | 20250221 | 141000 | 6004268650 | 48000 | 48000 | 48000 | 48000 | 73 |
| 306 | 20250221 | 140900 | 6000764650 | 48000 | 48000 | 48000 | 48000 | 61 |
| 307 | 20250221 | 140800 | 5997836650 | 48000 | 48000 | 48000 | 48000 | 21 |
| 308 | 20250221 | 140700 | 5996828650 | 47950 | 47900 | 47950 | 47900 | 110 |
| 309 | 20250221 | 140600 | 5991554450 | 47900 | 47950 | 47950 | 47900 | 220 |
| 310 | 20250221 | 140500 | 5981015050 | 47950 | 47950 | 47950 | 47950 | 82 |
| 311 | 20250221 | 140400 | 5977083150 | 47950 | 47950 | 47950 | 47950 | 1 |
| 312 | 20250221 | 140300 | 5977035200 | 48050 | 47900 | 48050 | 47900 | 14 |
| 313 | 20250221 | 140200 | 5976364300 | 47900 | 47900 | 47900 | 47900 | 159 |
| 314 | 20250221 | 140100 | 5968748200 | 47900 | 47950 | 47950 | 47900 | 130 |
| 315 | 20250221 | 140000 | 5962515350 | 47950 | 47950 | 47950 | 47950 | 10 |
| 316 | 20250221 | 135900 | 5962035850 | 47900 | 47900 | 47900 | 47900 | 15 |
| 317 | 20250221 | 135800 | 5961317350 | 47900 | 47900 | 47900 | 47900 | 80 |
| 318 | 20250221 | 135700 | 5957485350 | 47950 | 47950 | 47950 | 47950 | 133 |
| 319 | 20250221 | 135600 | 5951108000 | 47950 | 47950 | 47950 | 47950 | 178 |
| 320 | 20250221 | 135500 | 5942572900 | 47950 | 47950 | 47950 | 47950 | 130 |
| 321 | 20250221 | 135400 | 5936339400 | 47950 | 48050 | 48050 | 47950 | 6 |
| 322 | 20250221 | 135300 | 5936051600 | 47950 | 47950 | 47950 | 47950 | 11 |
| 323 | 20250221 | 135200 | 5935524150 | 47950 | 48000 | 48000 | 47950 | 15 |
| 324 | 20250221 | 135100 | 5934804650 | 48000 | 48000 | 48000 | 48000 | 181 |
| 325 | 20250221 | 135000 | 5926116650 | 48050 | 48050 | 48050 | 48050 | 50 |
| 326 | 20250221 | 134900 | 5923714150 | 48000 | 48000 | 48000 | 48000 | 29 |
| 327 | 20250221 | 134800 | 5922322150 | 48050 | 48000 | 48050 | 48000 | 109 |
| 328 | 20250221 | 134700 | 5917084950 | 48000 | 48000 | 48000 | 48000 | 36 |
| 329 | 20250221 | 134600 | 5915356950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 330 | 20250221 | 134500 | 5915356950 | 48050 | 48050 | 48050 | 48050 | 115 |
| 331 | 20250221 | 134400 | 5909831200 | 48000 | 48000 | 48000 | 48000 | 100 |
| 332 | 20250221 | 134300 | 5905031200 | 48000 | 48000 | 48000 | 48000 | 42 |
| 333 | 20250221 | 134200 | 5903015200 | 48000 | 47950 | 48000 | 47950 | 140 |
| 334 | 20250221 | 134100 | 5896296700 | 47950 | 47950 | 47950 | 47950 | 71 |
| 335 | 20250221 | 134000 | 5892892250 | 47950 | 47950 | 47950 | 47950 | 62 |
| 336 | 20250221 | 133900 | 5889919350 | 47950 | 47950 | 47950 | 47950 | 69 |
| 337 | 20250221 | 133800 | 5886610800 | 47950 | 47950 | 47950 | 47950 | 225 |
| 338 | 20250221 | 133700 | 5875822050 | 47950 | 47950 | 47950 | 47950 | 577 |
| 339 | 20250221 | 133600 | 5848154900 | 47950 | 47950 | 47950 | 47900 | 651 |
| 340 | 20250221 | 133500 | 5816942700 | 47950 | 47950 | 47950 | 47950 | 138 |
| 341 | 20250221 | 133400 | 5810325600 | 48100 | 48100 | 48100 | 48100 | 21 |
| 342 | 20250221 | 133300 | 5809315500 | 48100 | 47950 | 48100 | 47950 | 126 |
| 343 | 20250221 | 133200 | 5803273650 | 47950 | 48050 | 48050 | 47950 | 948 |
| 344 | 20250221 | 133100 | 5757784000 | 48050 | 48050 | 48050 | 48050 | 21 |
| 345 | 20250221 | 133000 | 5756774950 | 48000 | 48050 | 48050 | 48000 | 23 |
| 346 | 20250221 | 132900 | 5755669850 | 48100 | 48100 | 48100 | 48100 | 38 |
| 347 | 20250221 | 132800 | 5753842050 | 48100 | 48050 | 48100 | 48050 | 307 |
| 348 | 20250221 | 132700 | 5739076500 | 48050 | 48050 | 48050 | 48050 | 1 |
| 349 | 20250221 | 132600 | 5739028450 | 48050 | 48050 | 48050 | 48050 | 55 |
| 350 | 20250221 | 132500 | 5736385700 | 48050 | 48050 | 48050 | 48050 | 7 |
| 351 | 20250221 | 132400 | 5736049350 | 48100 | 48100 | 48100 | 48100 | 1 |
| 352 | 20250221 | 132300 | 5736001250 | 48000 | 48050 | 48050 | 48000 | 28 |
| 353 | 20250221 | 132200 | 5734657150 | 48100 | 48100 | 48100 | 48050 | 316 |
| 354 | 20250221 | 132100 | 5719462850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 355 | 20250221 | 132000 | 5719462850 | 48050 | 48050 | 48050 | 48050 | 2 |
| 356 | 20250221 | 131900 | 5719366750 | 48050 | 48050 | 48050 | 48050 | 10 |
| 357 | 20250221 | 131800 | 5718886250 | 48050 | 48050 | 48050 | 48050 | 83 |
| 358 | 20250221 | 131700 | 5714898100 | 48050 | 48050 | 48050 | 48050 | 95 |
| 359 | 20250221 | 131600 | 5710333350 | 48050 | 48050 | 48050 | 48000 | 21 |
| 360 | 20250221 | 131500 | 5709324850 | 48000 | 48000 | 48100 | 48000 | 45 |
| 361 | 20250221 | 131400 | 5707164750 | 48000 | 48100 | 48100 | 48000 | 282 |
| 362 | 20250221 | 131300 | 5693614850 | 48050 | 48100 | 48100 | 48050 | 47 |
| 363 | 20250221 | 131200 | 5691356200 | 48100 | 48100 | 48100 | 48100 | 18 |
| 364 | 20250221 | 131100 | 5690490400 | 48100 | 48100 | 48100 | 48100 | 5 |
| 365 | 20250221 | 131000 | 5690249900 | 48100 | 48100 | 48150 | 48050 | 32 |
| 366 | 20250221 | 130900 | 5688709750 | 48150 | 48150 | 48150 | 48100 | 10 |
| 367 | 20250221 | 130800 | 5688228450 | 48150 | 48100 | 48150 | 48100 | 203 |
| 368 | 20250221 | 130700 | 5678460000 | 48150 | 48100 | 48150 | 48100 | 184 |
| 369 | 20250221 | 130600 | 5669609550 | 48100 | 48100 | 48100 | 48100 | 100 |
| 370 | 20250221 | 130500 | 5664799550 | 48100 | 48100 | 48100 | 48100 | 32 |
| 371 | 20250221 | 130400 | 5663260350 | 48050 | 48050 | 48050 | 48050 | 17 |
| 372 | 20250221 | 130300 | 5662443500 | 48050 | 48050 | 48050 | 48050 | 11 |
| 373 | 20250221 | 130200 | 5661914950 | 48050 | 48050 | 48050 | 48050 | 112 |
| 374 | 20250221 | 130100 | 5656533350 | 48050 | 48000 | 48100 | 48000 | 27 |
| 375 | 20250221 | 130000 | 5655237200 | 48000 | 48000 | 48000 | 48000 | 451 |
| 376 | 20250221 | 125900 | 5633589200 | 48100 | 48000 | 48100 | 47950 | 423 |
| 377 | 20250221 | 125800 | 5613285450 | 48000 | 48100 | 48100 | 48000 | 295 |
| 378 | 20250221 | 125700 | 5599122850 | 48100 | 48100 | 48100 | 48100 | 87 |
| 379 | 20250221 | 125600 | 5594938150 | 48100 | 48150 | 48150 | 48050 | 96 |
| 380 | 20250221 | 125500 | 5590321250 | 48150 | 48050 | 48150 | 48050 | 120 |
| 381 | 20250221 | 125400 | 5584551550 | 48050 | 48000 | 48050 | 48000 | 107 |
| 382 | 20250221 | 125300 | 5579412500 | 48000 | 48000 | 48050 | 48000 | 257 |
| 383 | 20250221 | 125200 | 5567076150 | 48000 | 48000 | 48000 | 48000 | 309 |
| 384 | 20250221 | 125100 | 5552244150 | 47950 | 47900 | 48000 | 47900 | 127 |
| 385 | 20250221 | 125000 | 5546150250 | 47900 | 47850 | 47900 | 47850 | 86 |
| 386 | 20250221 | 124900 | 5542030900 | 47850 | 47800 | 47850 | 47800 | 12 |
| 387 | 20250221 | 124800 | 5541456850 | 47850 | 47800 | 47850 | 47800 | 21 |
| 388 | 20250221 | 124700 | 5540453000 | 47800 | 47750 | 47800 | 47750 | 9 |
| 389 | 20250221 | 124600 | 5540023200 | 47750 | 47750 | 47800 | 47750 | 51 |
| 390 | 20250221 | 124500 | 5537587450 | 47800 | 47750 | 47800 | 47750 | 18 |
| 391 | 20250221 | 124400 | 5536727900 | 47700 | 47750 | 47750 | 47700 | 34 |
| 392 | 20250221 | 124300 | 5535104600 | 47750 | 47750 | 47750 | 47750 | 27 |
| 393 | 20250221 | 124200 | 5533815350 | 47750 | 47700 | 47750 | 47700 | 102 |
| 394 | 20250221 | 124100 | 5528949850 | 47700 | 47700 | 47700 | 47700 | 2 |
| 395 | 20250221 | 124000 | 5528854450 | 47700 | 47700 | 47700 | 47700 | 24 |
| 396 | 20250221 | 123900 | 5527709650 | 47700 | 47700 | 47700 | 47700 | 1 |
| 397 | 20250221 | 123800 | 5527661950 | 47700 | 47700 | 47700 | 47700 | 29 |
| 398 | 20250221 | 123700 | 5526278650 | 47700 | 47700 | 47700 | 47700 | 12 |
| 399 | 20250221 | 123600 | 5525706250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 400 | 20250221 | 123500 | 5525706250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 401 | 20250221 | 123400 | 5525706250 | 47700 | 47700 | 47700 | 47700 | 187 |
| 402 | 20250221 | 123300 | 5516786350 | 47750 | 47700 | 47750 | 47700 | 30 |
| 403 | 20250221 | 123200 | 5515354450 | 47750 | 47750 | 47750 | 47750 | 1 |
| 404 | 20250221 | 123100 | 5515306700 | 47750 | 47750 | 47750 | 47750 | 18 |
| 405 | 20250221 | 123000 | 5514447200 | 47700 | 47700 | 47700 | 47700 | 55 |
| 406 | 20250221 | 122900 | 5511823700 | 47700 | 47700 | 47700 | 47700 | 42 |
| 407 | 20250221 | 122800 | 5509820300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 408 | 20250221 | 122700 | 5509820300 | 47700 | 47750 | 47750 | 47700 | 32 |
| 409 | 20250221 | 122600 | 5508292350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 410 | 20250221 | 122500 | 5508292350 | 47700 | 47700 | 47700 | 47700 | 111 |
| 411 | 20250221 | 122400 | 5502997650 | 47700 | 47700 | 47700 | 47700 | 85 |
| 412 | 20250221 | 122300 | 5498943150 | 47700 | 47750 | 47750 | 47700 | 40 |
| 413 | 20250221 | 122200 | 5497034450 | 47700 | 47700 | 47700 | 47700 | 67 |
| 414 | 20250221 | 122100 | 5493838550 | 47700 | 47700 | 47700 | 47700 | 9 |
| 415 | 20250221 | 122000 | 5493409250 | 47750 | 47750 | 47750 | 47750 | 10 |
| 416 | 20250221 | 121900 | 5492931750 | 47750 | 47750 | 47750 | 47750 | 30 |
| 417 | 20250221 | 121800 | 5491499250 | 47750 | 47750 | 47750 | 47700 | 270 |
| 418 | 20250221 | 121700 | 5478619300 | 47750 | 47700 | 47750 | 47700 | 256 |
| 419 | 20250221 | 121600 | 5466403650 | 47750 | 47800 | 47800 | 47700 | 127 |
| 420 | 20250221 | 121500 | 5460337950 | 47800 | 47750 | 47800 | 47750 | 61 |
| 421 | 20250221 | 121400 | 5457425150 | 47750 | 47700 | 47750 | 47700 | 20 |
| 422 | 20250221 | 121300 | 5456470500 | 47700 | 47700 | 47700 | 47700 | 112 |
| 423 | 20250221 | 121200 | 5451128100 | 47700 | 47700 | 47700 | 47700 | 105 |
| 424 | 20250221 | 121100 | 5446119600 | 47700 | 47850 | 47850 | 47700 | 2 |
| 425 | 20250221 | 121000 | 5446024050 | 47750 | 47700 | 47750 | 47700 | 32 |
| 426 | 20250221 | 120900 | 5444497150 | 47700 | 47700 | 47700 | 47700 | 267 |
| 427 | 20250221 | 120800 | 5431761250 | 47750 | 47750 | 47750 | 47750 | 57 |
| 428 | 20250221 | 120700 | 5429039500 | 47750 | 47700 | 47750 | 47700 | 18 |
| 429 | 20250221 | 120600 | 5428180750 | 47700 | 47800 | 47800 | 47700 | 3 |
| 430 | 20250221 | 120500 | 5428037450 | 47800 | 47800 | 47800 | 47800 | 1 |
| 431 | 20250221 | 120400 | 5427989650 | 47700 | 47700 | 47700 | 47700 | 204 |
| 432 | 20250221 | 120300 | 5418258850 | 47800 | 47750 | 47800 | 47750 | 54 |
| 433 | 20250221 | 120200 | 5415680050 | 47750 | 47850 | 47850 | 47750 | 87 |
| 434 | 20250221 | 120100 | 5411524800 | 47750 | 47700 | 47850 | 47700 | 93 |
| 435 | 20250221 | 120000 | 5407088400 | 47700 | 47750 | 47750 | 47700 | 5 |
| 436 | 20250221 | 115900 | 5406849850 | 47750 | 47800 | 47800 | 47750 | 112 |
| 437 | 20250221 | 115800 | 5401498850 | 47800 | 47700 | 47800 | 47700 | 81 |
| 438 | 20250221 | 115700 | 5397630350 | 47700 | 47700 | 47700 | 47700 | 11 |
| 439 | 20250221 | 115600 | 5397105650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 440 | 20250221 | 115500 | 5397105650 | 47700 | 47700 | 47750 | 47700 | 36 |
| 441 | 20250221 | 115400 | 5395388400 | 47700 | 47750 | 47750 | 47700 | 101 |
| 442 | 20250221 | 115300 | 5390566150 | 47700 | 47700 | 47700 | 47700 | 0 |
| 443 | 20250221 | 115200 | 5390566150 | 47700 | 47700 | 47750 | 47700 | 49 |
| 444 | 20250221 | 115100 | 5388228350 | 47700 | 47700 | 47700 | 47700 | 24 |
| 445 | 20250221 | 115000 | 5387083550 | 47700 | 47800 | 47800 | 47700 | 148 |
| 446 | 20250221 | 114900 | 5380023850 | 47800 | 47800 | 47800 | 47750 | 340 |
| 447 | 20250221 | 114800 | 5363782950 | 47800 | 47850 | 47850 | 47800 | 39 |
| 448 | 20250221 | 114700 | 5361917850 | 47850 | 47850 | 47850 | 47850 | 1 |
| 449 | 20250221 | 114600 | 5361870000 | 47850 | 47850 | 47850 | 47850 | 44 |
| 450 | 20250221 | 114500 | 5359764600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 451 | 20250221 | 114400 | 5359764600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 452 | 20250221 | 114300 | 5359764600 | 47800 | 47800 | 47800 | 47800 | 15 |
| 453 | 20250221 | 114200 | 5359047600 | 47750 | 47800 | 47800 | 47750 | 195 |
| 454 | 20250221 | 114100 | 5349727350 | 47800 | 47800 | 47800 | 47800 | 56 |
| 455 | 20250221 | 114000 | 5347050550 | 47900 | 47800 | 47900 | 47800 | 22 |
| 456 | 20250221 | 113900 | 5345998750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 457 | 20250221 | 113800 | 5345998750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 458 | 20250221 | 113700 | 5345998750 | 47800 | 47800 | 47800 | 47800 | 2 |
| 459 | 20250221 | 113600 | 5345903150 | 47800 | 47800 | 47800 | 47800 | 3 |
| 460 | 20250221 | 113500 | 5345759750 | 47800 | 47900 | 47900 | 47800 | 197 |
| 461 | 20250221 | 113400 | 5336341150 | 47900 | 47800 | 47900 | 47800 | 41 |
| 462 | 20250221 | 113300 | 5334380800 | 47800 | 47800 | 47800 | 47800 | 53 |
| 463 | 20250221 | 113200 | 5331847400 | 47900 | 47850 | 47900 | 47800 | 103 |
| 464 | 20250221 | 113100 | 5326918800 | 47850 | 48000 | 48000 | 47800 | 246 |
| 465 | 20250221 | 113000 | 5315137300 | 48000 | 48000 | 48000 | 48000 | 42 |
| 466 | 20250221 | 112900 | 5313121300 | 48000 | 47950 | 48000 | 47900 | 122 |
| 467 | 20250221 | 112800 | 5307276350 | 47950 | 47800 | 47950 | 47800 | 182 |
| 468 | 20250221 | 112700 | 5298568300 | 47900 | 47900 | 47900 | 47900 | 45 |
| 469 | 20250221 | 112600 | 5296412800 | 47800 | 47850 | 47850 | 47800 | 69 |
| 470 | 20250221 | 112500 | 5293114500 | 47850 | 47750 | 47850 | 47750 | 203 |
| 471 | 20250221 | 112400 | 5283401150 | 47750 | 47800 | 47800 | 47750 | 469 |
| 472 | 20250221 | 112300 | 5260983300 | 47850 | 47850 | 47850 | 47850 | 205 |
| 473 | 20250221 | 112200 | 5251174050 | 47850 | 47850 | 47850 | 47850 | 77 |
| 474 | 20250221 | 112100 | 5247489600 | 47850 | 47800 | 47850 | 47800 | 190 |
| 475 | 20250221 | 112000 | 5238400500 | 47800 | 47800 | 47800 | 47750 | 200 |
| 476 | 20250221 | 111900 | 5228842550 | 47800 | 47800 | 47800 | 47800 | 17 |
| 477 | 20250221 | 111800 | 5228029950 | 47800 | 47750 | 47850 | 47750 | 12 |
| 478 | 20250221 | 111700 | 5227456800 | 47700 | 47700 | 47700 | 47600 | 580 |
| 479 | 20250221 | 111600 | 5199801550 | 47700 | 47650 | 47700 | 47600 | 183 |
| 480 | 20250221 | 111500 | 5191087100 | 47700 | 47650 | 47700 | 47650 | 55 |
| 481 | 20250221 | 111400 | 5188464650 | 47650 | 47700 | 47700 | 47650 | 244 |
| 482 | 20250221 | 111300 | 5176838000 | 47650 | 47850 | 47850 | 47650 | 117 |
| 483 | 20250221 | 111200 | 5171256800 | 47800 | 47750 | 47800 | 47650 | 579 |
| 484 | 20250221 | 111100 | 5143583100 | 47650 | 47650 | 47650 | 47650 | 20 |
| 485 | 20250221 | 111000 | 5142630100 | 47700 | 47700 | 47700 | 47700 | 178 |
| 486 | 20250221 | 110900 | 5134139500 | 47750 | 47550 | 47750 | 47550 | 470 |
| 487 | 20250221 | 110800 | 5111748850 | 47650 | 47650 | 47700 | 47600 | 256 |
| 488 | 20250221 | 110700 | 5099562100 | 47650 | 47600 | 47650 | 47600 | 19 |
| 489 | 20250221 | 110600 | 5098657250 | 47600 | 47600 | 47600 | 47600 | 53 |
| 490 | 20250221 | 110500 | 5096134450 | 47550 | 47550 | 47650 | 47550 | 764 |
| 491 | 20250221 | 110400 | 5059765650 | 47550 | 47550 | 47600 | 47500 | 173 |
| 492 | 20250221 | 110300 | 5051538250 | 47550 | 47600 | 47600 | 47550 | 141 |
| 493 | 20250221 | 110200 | 5044828550 | 47650 | 47400 | 47650 | 47400 | 717 |
| 494 | 20250221 | 110100 | 5010807950 | 47400 | 47400 | 47400 | 47350 | 78 |
| 495 | 20250221 | 110000 | 5007110800 | 47400 | 47450 | 47500 | 47300 | 110 |
| 496 | 20250221 | 105900 | 5001891600 | 47400 | 47400 | 47450 | 47400 | 51 |
| 497 | 20250221 | 105800 | 4999472700 | 47400 | 47200 | 47450 | 47200 | 138 |
| 498 | 20250221 | 105700 | 4992946050 | 47150 | 47250 | 47250 | 47150 | 1229 |
| 499 | 20250221 | 105600 | 4934964750 | 47350 | 47450 | 47450 | 47100 | 3334 |
| 500 | 20250221 | 105500 | 4777383050 | 47450 | 47550 | 47650 | 47450 | 2618 |
| 501 | 20250221 | 105400 | 4652977800 | 47600 | 47600 | 47600 | 47550 | 613 |
| 502 | 20250221 | 105300 | 4623803050 | 47600 | 47550 | 47650 | 47550 | 434 |
| 503 | 20250221 | 105200 | 4603152550 | 47600 | 47550 | 47600 | 47550 | 139 |
| 504 | 20250221 | 105100 | 4596538700 | 47550 | 47550 | 47600 | 47550 | 88 |
| 505 | 20250221 | 105000 | 4592351700 | 47550 | 47550 | 47550 | 47500 | 559 |
| 506 | 20250221 | 104900 | 4565776250 | 47500 | 47600 | 47650 | 47500 | 525 |
| 507 | 20250221 | 104800 | 4540807250 | 47600 | 47650 | 47750 | 47600 | 606 |
| 508 | 20250221 | 104700 | 4511940500 | 47650 | 47600 | 47750 | 47550 | 453 |
| 509 | 20250221 | 104600 | 4490382300 | 47550 | 47850 | 47850 | 47550 | 2359 |
| 510 | 20250221 | 104500 | 4377911600 | 47850 | 47850 | 47850 | 47800 | 260 |
| 511 | 20250221 | 104400 | 4365476150 | 47850 | 47850 | 47850 | 47850 | 720 |
| 512 | 20250221 | 104300 | 4331024150 | 47850 | 47800 | 47850 | 47700 | 731 |
| 513 | 20250221 | 104200 | 4296076300 | 47800 | 48350 | 48350 | 47700 | 10919 |
| 514 | 20250221 | 104100 | 3772085800 | 48250 | 48250 | 48250 | 48250 | 233 |
| 515 | 20250221 | 104000 | 3760843550 | 48350 | 48200 | 48350 | 48150 | 68 |
| 516 | 20250221 | 103900 | 3757565250 | 48150 | 48250 | 48250 | 48150 | 270 |
| 517 | 20250221 | 103800 | 3744552950 | 48250 | 48400 | 48400 | 48250 | 24 |
| 518 | 20250221 | 103700 | 3743391800 | 48400 | 48400 | 48400 | 48400 | 8 |
| 519 | 20250221 | 103600 | 3743004600 | 48400 | 48400 | 48400 | 48200 | 216 |
| 520 | 20250221 | 103500 | 3732584150 | 48400 | 48350 | 48400 | 48250 | 583 |
| 521 | 20250221 | 103400 | 3704406050 | 48400 | 48300 | 48400 | 48300 | 14 |
| 522 | 20250221 | 103300 | 3703728550 | 48300 | 48300 | 48300 | 48300 | 17 |
| 523 | 20250221 | 103200 | 3702907450 | 48400 | 48450 | 48450 | 48400 | 54 |
| 524 | 20250221 | 103100 | 3700292100 | 48300 | 48450 | 48500 | 48300 | 882 |
| 525 | 20250221 | 103000 | 3657634350 | 48550 | 48500 | 48550 | 48350 | 1691 |
| 526 | 20250221 | 102900 | 3575830450 | 48550 | 48500 | 48550 | 48400 | 208 |
| 527 | 20250221 | 102800 | 3565758100 | 48600 | 48450 | 48850 | 48400 | 232 |
| 528 | 20250221 | 102700 | 3554470050 | 48600 | 48500 | 48600 | 48350 | 1657 |
| 529 | 20250221 | 102600 | 3474211300 | 48500 | 48750 | 48750 | 48500 | 870 |
| 530 | 20250221 | 102500 | 3431883050 | 48750 | 49000 | 49000 | 48750 | 331 |
| 531 | 20250221 | 102400 | 3415711700 | 49100 | 48900 | 49100 | 48800 | 190 |
| 532 | 20250221 | 102300 | 3406413450 | 48900 | 48850 | 49100 | 48800 | 248 |
| 533 | 20250221 | 102200 | 3394268450 | 48900 | 48800 | 48900 | 48800 | 685 |
| 534 | 20250221 | 102100 | 3360814500 | 48850 | 48850 | 48850 | 48700 | 237 |
| 535 | 20250221 | 102000 | 3349256600 | 48700 | 49200 | 49200 | 48700 | 1163 |
| 536 | 20250221 | 101900 | 3292216800 | 49150 | 49200 | 49300 | 49150 | 378 |
| 537 | 20250221 | 101800 | 3273619850 | 49150 | 49300 | 49350 | 49150 | 2004 |
| 538 | 20250221 | 101700 | 3174917650 | 49300 | 49100 | 49300 | 49100 | 2573 |
| 539 | 20250221 | 101600 | 3048350550 | 49100 | 48850 | 49200 | 48850 | 4406 |
| 540 | 20250221 | 101500 | 2832344200 | 48850 | 48750 | 48850 | 48750 | 190 |
| 541 | 20250221 | 101400 | 2823069000 | 48750 | 48650 | 48800 | 48650 | 891 |
| 542 | 20250221 | 101300 | 2779609450 | 48700 | 48650 | 48700 | 48650 | 332 |
| 543 | 20250221 | 101200 | 2763441650 | 48600 | 48650 | 48650 | 48550 | 226 |
| 544 | 20250221 | 101100 | 2752464750 | 48700 | 48700 | 48700 | 48700 | 101 |
| 545 | 20250221 | 101000 | 2747546050 | 48700 | 48600 | 48700 | 48550 | 104 |
| 546 | 20250221 | 100900 | 2742493800 | 48650 | 48700 | 48750 | 48650 | 500 |
| 547 | 20250221 | 100800 | 2718139700 | 48750 | 48600 | 48750 | 48600 | 1004 |
| 548 | 20250221 | 100700 | 2669310800 | 48650 | 48750 | 48750 | 48650 | 567 |
| 549 | 20250221 | 100600 | 2641698600 | 48750 | 48600 | 48750 | 48600 | 1204 |
| 550 | 20250221 | 100500 | 2583078500 | 48650 | 48600 | 48650 | 48500 | 767 |
| 551 | 20250221 | 100400 | 2545817050 | 48600 | 48500 | 48600 | 48500 | 679 |
| 552 | 20250221 | 100300 | 2512844000 | 48550 | 48500 | 48550 | 48450 | 814 |
| 553 | 20250221 | 100200 | 2473356600 | 48500 | 48500 | 48500 | 48450 | 68 |
| 554 | 20250221 | 100100 | 2470059600 | 48500 | 48450 | 48500 | 48450 | 902 |
| 555 | 20250221 | 100000 | 2426320400 | 48450 | 48350 | 48450 | 48350 | 479 |
| 556 | 20250221 | 095900 | 2403137000 | 48350 | 48400 | 48400 | 48350 | 81 |
| 557 | 20250221 | 095800 | 2399219150 | 48400 | 48400 | 48400 | 48400 | 3 |
| 558 | 20250221 | 095700 | 2399073950 | 48250 | 48250 | 48400 | 48250 | 50 |
| 559 | 20250221 | 095600 | 2396660700 | 48400 | 48400 | 48400 | 48400 | 45 |
| 560 | 20250221 | 095500 | 2394482700 | 48400 | 48400 | 48450 | 48400 | 215 |
| 561 | 20250221 | 095400 | 2384068550 | 48400 | 48250 | 48400 | 48250 | 265 |
| 562 | 20250221 | 095300 | 2371252300 | 48150 | 48200 | 48200 | 48150 | 137 |
| 563 | 20250221 | 095200 | 2364651900 | 48200 | 48250 | 48250 | 48200 | 16 |
| 564 | 20250221 | 095100 | 2363880650 | 48300 | 48300 | 48300 | 48300 | 1 |
| 565 | 20250221 | 095000 | 2363832350 | 48400 | 48400 | 48400 | 48300 | 476 |
| 566 | 20250221 | 094900 | 2340813800 | 48350 | 48250 | 48350 | 48250 | 442 |
| 567 | 20250221 | 094800 | 2319469650 | 48300 | 48200 | 48300 | 48200 | 416 |
| 568 | 20250221 | 094700 | 2299417650 | 48050 | 48100 | 48100 | 48050 | 543 |
| 569 | 20250221 | 094600 | 2273300150 | 48100 | 48000 | 48100 | 48000 | 265 |
| 570 | 20250221 | 094500 | 2260555450 | 48000 | 48000 | 48000 | 47950 | 433 |
| 571 | 20250221 | 094400 | 2239774650 | 48100 | 48200 | 48200 | 48100 | 31 |
| 572 | 20250221 | 094300 | 2238282950 | 47950 | 47850 | 48150 | 47750 | 2907 |
| 573 | 20250221 | 094200 | 2098810400 | 47850 | 47800 | 47850 | 47800 | 89 |
| 574 | 20250221 | 094100 | 2094554850 | 47800 | 47900 | 48100 | 47800 | 1391 |
| 575 | 20250221 | 094000 | 2028001450 | 47950 | 48050 | 48150 | 47950 | 1831 |
| 576 | 20250221 | 093900 | 1940087600 | 48050 | 48200 | 48200 | 48050 | 2472 |
| 577 | 20250221 | 093800 | 1821130400 | 48200 | 48200 | 48200 | 48150 | 107 |
| 578 | 20250221 | 093700 | 1815975750 | 48200 | 48150 | 48200 | 48150 | 251 |
| 579 | 20250221 | 093600 | 1803881500 | 48150 | 48200 | 48250 | 48150 | 1372 |
| 580 | 20250221 | 093500 | 1737765500 | 48150 | 48250 | 48350 | 48150 | 498 |
| 581 | 20250221 | 093400 | 1713718700 | 48250 | 48450 | 48450 | 48250 | 291 |
| 582 | 20250221 | 093300 | 1699662400 | 48450 | 48450 | 48450 | 48400 | 56 |
| 583 | 20250221 | 093200 | 1696949250 | 48450 | 48400 | 48450 | 48300 | 44 |
| 584 | 20250221 | 093100 | 1694821700 | 48500 | 48400 | 48500 | 48400 | 243 |
| 585 | 20250221 | 093000 | 1683046800 | 48450 | 48350 | 48450 | 48300 | 47 |
| 586 | 20250221 | 092900 | 1680774400 | 48250 | 48350 | 48450 | 48200 | 914 |
| 587 | 20250221 | 092800 | 1636630150 | 48350 | 48350 | 48350 | 48350 | 126 |
| 588 | 20250221 | 092700 | 1630538050 | 48350 | 48350 | 48400 | 48350 | 201 |
| 589 | 20250221 | 092600 | 1620819150 | 48300 | 48500 | 48700 | 48300 | 1733 |
| 590 | 20250221 | 092500 | 1536899400 | 48450 | 48250 | 48450 | 48250 | 713 |
| 591 | 20250221 | 092400 | 1502427800 | 48150 | 48150 | 48150 | 48150 | 44 |
| 592 | 20250221 | 092300 | 1500309200 | 48150 | 48300 | 48300 | 48150 | 100 |
| 593 | 20250221 | 092200 | 1495485550 | 48250 | 48100 | 48250 | 48100 | 892 |
| 594 | 20250221 | 092100 | 1452538150 | 48100 | 48200 | 48350 | 48100 | 449 |
| 595 | 20250221 | 092000 | 1430894800 | 48250 | 48100 | 48250 | 48100 | 178 |
| 596 | 20250221 | 091900 | 1422311400 | 48100 | 48150 | 48250 | 48100 | 368 |
| 597 | 20250221 | 091800 | 1404592550 | 48250 | 48250 | 48300 | 48100 | 1519 |
| 598 | 20250221 | 091700 | 1331440950 | 48250 | 48300 | 48300 | 48250 | 340 |
| 599 | 20250221 | 091600 | 1315031250 | 48300 | 48450 | 48450 | 48250 | 3094 |
| 600 | 20250221 | 091500 | 1165496300 | 48450 | 48500 | 48500 | 48400 | 340 |
| 601 | 20250221 | 091400 | 1149023300 | 48550 | 48500 | 48550 | 48450 | 713 |
| 602 | 20250221 | 091300 | 1114453750 | 48500 | 48700 | 48700 | 48500 | 821 |
| 603 | 20250221 | 091200 | 1074628200 | 48650 | 48650 | 48700 | 48550 | 958 |
| 604 | 20250221 | 091100 | 1028046400 | 48700 | 48800 | 48850 | 48600 | 129 |
| 605 | 20250221 | 091000 | 1021762500 | 48850 | 48600 | 48850 | 48550 | 1088 |
| 606 | 20250221 | 090900 | 968877100 | 48600 | 48850 | 48900 | 48600 | 3184 |
| 607 | 20250221 | 090800 | 813644950 | 48900 | 49000 | 49000 | 48850 | 557 |
| 608 | 20250221 | 090700 | 786409350 | 48900 | 48800 | 49150 | 48800 | 1927 |
| 609 | 20250221 | 090600 | 692015500 | 48750 | 48850 | 49000 | 48700 | 823 |
| 610 | 20250221 | 090500 | 651782650 | 48750 | 48900 | 48900 | 48650 | 1159 |
| 611 | 20250221 | 090400 | 595297100 | 48900 | 48800 | 48900 | 48500 | 867 |
| 612 | 20250221 | 090300 | 553164600 | 48700 | 48950 | 48950 | 48650 | 1850 |
| 613 | 20250221 | 090200 | 463019100 | 48950 | 48600 | 49200 | 48600 | 5427 |
| 614 | 20250221 | 090100 | 197268200 | 48550 | 48400 | 48550 | 48250 | 1486 |
| 615 | 20250221 | 090000 | 125332000 | 48350 | 48300 | 48500 | 48300 | 2471 |