32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 3 | 20250221 | 190200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20250221 | 190100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20250221 | 190000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20250221 | 185900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20250221 | 185800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20250221 | 185700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20250221 | 185600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20250221 | 185500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20250221 | 185400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20250221 | 185300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20250221 | 185200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20250221 | 185100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20250221 | 185000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20250221 | 184900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20250221 | 184800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20250221 | 184700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20250221 | 184600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20250221 | 184500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20250221 | 184400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20250221 | 184300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20250221 | 184200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20250221 | 184100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20250221 | 184000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20250221 | 183900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20250221 | 183800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20250221 | 183700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20250221 | 183600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20250221 | 183500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20250221 | 183400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20250221 | 183300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 33 | 20250221 | 183200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20250221 | 183100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20250221 | 183000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20250221 | 182900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20250221 | 182800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20250221 | 182700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20250221 | 182600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20250221 | 182500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20250221 | 182400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20250221 | 182300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20250221 | 182200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20250221 | 182100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20250221 | 182000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20250221 | 181900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20250221 | 181800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20250221 | 181700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20250221 | 181600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20250221 | 181500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20250221 | 181400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20250221 | 181300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20250221 | 181200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20250221 | 181100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20250221 | 181000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20250221 | 180900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20250221 | 180800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20250221 | 180700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20250221 | 180600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20250221 | 180500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20250221 | 180400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20250221 | 180300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 63 | 20250221 | 180200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20250221 | 180100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20250221 | 180000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20250221 | 175900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20250221 | 175800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20250221 | 175700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20250221 | 175600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20250221 | 175500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20250221 | 175400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20250221 | 175300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20250221 | 175200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20250221 | 175100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20250221 | 175000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20250221 | 174900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20250221 | 174800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20250221 | 174700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20250221 | 174600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20250221 | 174500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20250221 | 174400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20250221 | 174300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20250221 | 174200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20250221 | 174100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20250221 | 174000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20250221 | 173900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20250221 | 173800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20250221 | 173700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20250221 | 173600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20250221 | 173500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20250221 | 173400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20250221 | 173300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 93 | 20250221 | 173200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20250221 | 173100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20250221 | 173000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20250221 | 172900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20250221 | 172800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20250221 | 172700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20250221 | 172600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20250221 | 172500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20250221 | 172400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20250221 | 172300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20250221 | 172200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20250221 | 172100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20250221 | 172000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20250221 | 171900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20250221 | 171800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20250221 | 171700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20250221 | 171600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20250221 | 171500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20250221 | 171400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20250221 | 171300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20250221 | 171200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20250221 | 171100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20250221 | 171000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20250221 | 170900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20250221 | 170800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20250221 | 170700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20250221 | 170600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20250221 | 170500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20250221 | 170400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20250221 | 170300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 123 | 20250221 | 170200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20250221 | 170100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20250221 | 170000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20250221 | 165900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20250221 | 165800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20250221 | 165700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20250221 | 165600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20250221 | 165500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20250221 | 165400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20250221 | 165300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20250221 | 165200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20250221 | 165100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20250221 | 165000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20250221 | 164900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20250221 | 164800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20250221 | 164700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20250221 | 164600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20250221 | 164500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20250221 | 164400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20250221 | 164300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20250221 | 164200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20250221 | 164100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20250221 | 164000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20250221 | 163900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20250221 | 163800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20250221 | 163700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20250221 | 163600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20250221 | 163500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20250221 | 163400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20250221 | 163300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 153 | 20250221 | 163200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20250221 | 163100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20250221 | 163000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20250221 | 162900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20250221 | 162800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20250221 | 162700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20250221 | 162600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20250221 | 162500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20250221 | 162400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20250221 | 162300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20250221 | 162200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20250221 | 162100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20250221 | 162000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20250221 | 161900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20250221 | 161800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20250221 | 161700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20250221 | 161600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20250221 | 161500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20250221 | 161400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20250221 | 161300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20250221 | 161200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20250221 | 161100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20250221 | 161000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20250221 | 160900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20250221 | 160800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20250221 | 160700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20250221 | 160600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20250221 | 160500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20250221 | 160400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20250221 | 160300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 183 | 20250221 | 160200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20250221 | 160100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20250221 | 160000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20250221 | 155900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20250221 | 155800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20250221 | 155700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20250221 | 155600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20250221 | 155500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20250221 | 155400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20250221 | 155300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20250221 | 155200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20250221 | 155100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20250221 | 155000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20250221 | 154900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20250221 | 154800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20250221 | 154700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20250221 | 154600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20250221 | 154500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20250221 | 154400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20250221 | 154300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20250221 | 154200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20250221 | 154100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20250221 | 154000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20250221 | 153900 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20250221 | 153800 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20250221 | 153700 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20250221 | 153600 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20250221 | 153500 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20250221 | 153400 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20250221 | 153300 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 213 | 20250221 | 153200 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20250221 | 153100 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20250221 | 153000 | 13816624150 | 47500 | 47500 | 47500 | 47500 | 15230 |
| 216 | 20250221 | 152900 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20250221 | 152800 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20250221 | 152700 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20250221 | 152600 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20250221 | 152500 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20250221 | 152400 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20250221 | 152300 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20250221 | 152200 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20250221 | 152100 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20250221 | 152000 | 13093199150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20250221 | 151900 | 13093199150 | 47500 | 47550 | 47600 | 47500 | 3161 |
| 227 | 20250221 | 151800 | 12942893400 | 47600 | 47600 | 47650 | 47550 | 469 |
| 228 | 20250221 | 151700 | 12920574000 | 47600 | 47500 | 47650 | 47500 | 1182 |
| 229 | 20250221 | 151600 | 12864344950 | 47500 | 47500 | 47550 | 47500 | 653 |
| 230 | 20250221 | 151500 | 12833325350 | 47500 | 47600 | 47600 | 47500 | 718 |
| 231 | 20250221 | 151400 | 12799190350 | 47600 | 47550 | 47600 | 47550 | 580 |
| 232 | 20250221 | 151300 | 12771607800 | 47550 | 47550 | 47600 | 47550 | 630 |
| 233 | 20250221 | 151200 | 12741648450 | 47550 | 47550 | 47650 | 47550 | 199 |
| 234 | 20250221 | 151100 | 12732180300 | 47550 | 47550 | 47650 | 47550 | 798 |
| 235 | 20250221 | 151000 | 12694214350 | 47550 | 47500 | 47600 | 47500 | 771 |
| 236 | 20250221 | 150900 | 12657553850 | 47500 | 47550 | 47550 | 47500 | 1572 |
| 237 | 20250221 | 150800 | 12582854950 | 47550 | 47500 | 47550 | 47500 | 633 |
| 238 | 20250221 | 150700 | 12552785450 | 47550 | 47500 | 47550 | 47500 | 907 |
| 239 | 20250221 | 150600 | 12509696150 | 47500 | 47550 | 47600 | 47500 | 679 |
| 240 | 20250221 | 150500 | 12477419850 | 47550 | 47550 | 47600 | 47550 | 713 |
| 241 | 20250221 | 150400 | 12443512600 | 47550 | 47550 | 47600 | 47550 | 775 |
| 242 | 20250221 | 150300 | 12406659750 | 47550 | 47600 | 47600 | 47550 | 921 |
| 243 | 20250221 | 150200 | 12362864750 | 47550 | 47550 | 47600 | 47550 | 759 |
| 244 | 20250221 | 150100 | 12326772750 | 47600 | 47550 | 47600 | 47550 | 772 |
| 245 | 20250221 | 150000 | 12290061800 | 47550 | 47550 | 47600 | 47550 | 655 |
| 246 | 20250221 | 145900 | 12258908800 | 47550 | 47550 | 47600 | 47550 | 877 |
| 247 | 20250221 | 145800 | 12217206250 | 47550 | 47600 | 47600 | 47550 | 939 |
| 248 | 20250221 | 145700 | 12172554750 | 47600 | 47450 | 47600 | 47450 | 3543 |
| 249 | 20250221 | 145600 | 12004194000 | 47450 | 47500 | 47550 | 47450 | 636 |
| 250 | 20250221 | 145500 | 11973995150 | 47550 | 47500 | 47550 | 47500 | 1072 |
| 251 | 20250221 | 145400 | 11923073050 | 47550 | 47550 | 47550 | 47500 | 1377 |
| 252 | 20250221 | 145300 | 11857631950 | 47550 | 47550 | 47600 | 47550 | 1293 |
| 253 | 20250221 | 145200 | 11796148400 | 47550 | 47550 | 47600 | 47550 | 1029 |
| 254 | 20250221 | 145100 | 11747218150 | 47550 | 47550 | 47600 | 47550 | 1190 |
| 255 | 20250221 | 145000 | 11690589900 | 47550 | 47550 | 47600 | 47550 | 927 |
| 256 | 20250221 | 144900 | 11646490400 | 47550 | 47550 | 47600 | 47500 | 958 |
| 257 | 20250221 | 144800 | 11600940050 | 47600 | 47550 | 47600 | 47550 | 659 |
| 258 | 20250221 | 144700 | 11569602750 | 47550 | 47550 | 47600 | 47550 | 547 |
| 259 | 20250221 | 144600 | 11543590000 | 47550 | 47600 | 47650 | 47550 | 435 |
| 260 | 20250221 | 144500 | 11522881450 | 47600 | 47600 | 47650 | 47550 | 1015 |
| 261 | 20250221 | 144400 | 11474565500 | 47650 | 47600 | 47650 | 47600 | 214 |
| 262 | 20250221 | 144300 | 11464378400 | 47600 | 47550 | 47650 | 47500 | 2093 |
| 263 | 20250221 | 144200 | 11364771900 | 47550 | 47550 | 47600 | 47550 | 1487 |
| 264 | 20250221 | 144100 | 11294060850 | 47550 | 47550 | 47600 | 47550 | 323 |
| 265 | 20250221 | 144000 | 11278700900 | 47600 | 47550 | 47600 | 47550 | 606 |
| 266 | 20250221 | 143900 | 11249884700 | 47550 | 47550 | 47600 | 47550 | 578 |
| 267 | 20250221 | 143800 | 11222399050 | 47550 | 47550 | 47600 | 47550 | 392 |
| 268 | 20250221 | 143700 | 11203757550 | 47600 | 47550 | 47600 | 47550 | 574 |
| 269 | 20250221 | 143600 | 11176458800 | 47550 | 47550 | 47650 | 47550 | 1819 |
| 270 | 20250221 | 143500 | 11089882650 | 47550 | 47500 | 47600 | 47500 | 532 |
| 271 | 20250221 | 143400 | 11064583150 | 47550 | 47450 | 47550 | 47450 | 3866 |
| 272 | 20250221 | 143300 | 10880911350 | 47450 | 47450 | 47500 | 47450 | 875 |
| 273 | 20250221 | 143200 | 10839391750 | 47450 | 47450 | 47500 | 47450 | 341 |
| 274 | 20250221 | 143100 | 10823209650 | 47500 | 47450 | 47500 | 47450 | 577 |
| 275 | 20250221 | 143000 | 10795827700 | 47450 | 47450 | 47500 | 47400 | 597 |
| 276 | 20250221 | 142900 | 10767500300 | 47450 | 47450 | 47500 | 47400 | 1914 |
| 277 | 20250221 | 142800 | 10676685750 | 47450 | 47450 | 47450 | 47400 | 1028 |
| 278 | 20250221 | 142700 | 10627926750 | 47450 | 47500 | 47550 | 47350 | 10879 |
| 279 | 20250221 | 142600 | 10111745950 | 47500 | 47500 | 47550 | 47500 | 614 |
| 280 | 20250221 | 142500 | 10082580100 | 47500 | 47550 | 47550 | 47500 | 1461 |
| 281 | 20250221 | 142400 | 10013139250 | 47600 | 47550 | 47600 | 47550 | 617 |
| 282 | 20250221 | 142300 | 9983800200 | 47550 | 47550 | 47600 | 47550 | 463 |
| 283 | 20250221 | 142200 | 9961782600 | 47550 | 47500 | 47600 | 47500 | 1941 |
| 284 | 20250221 | 142100 | 9869492150 | 47500 | 47550 | 47550 | 47500 | 891 |
| 285 | 20250221 | 142000 | 9827138550 | 47550 | 47550 | 47600 | 47550 | 1115 |
| 286 | 20250221 | 141900 | 9774118300 | 47600 | 47550 | 47600 | 47550 | 1105 |
| 287 | 20250221 | 141800 | 9721552350 | 47550 | 47550 | 47600 | 47550 | 360 |
| 288 | 20250221 | 141700 | 9704430100 | 47550 | 47550 | 47600 | 47550 | 1174 |
| 289 | 20250221 | 141600 | 9648605750 | 47550 | 47550 | 47600 | 47550 | 364 |
| 290 | 20250221 | 141500 | 9631296250 | 47550 | 47550 | 47600 | 47550 | 462 |
| 291 | 20250221 | 141400 | 9609327350 | 47550 | 47550 | 47600 | 47550 | 1026 |
| 292 | 20250221 | 141300 | 9560540150 | 47600 | 47550 | 47600 | 47550 | 179 |
| 293 | 20250221 | 141200 | 9552028600 | 47550 | 47550 | 47600 | 47550 | 712 |
| 294 | 20250221 | 141100 | 9518171200 | 47550 | 47550 | 47600 | 47500 | 1981 |
| 295 | 20250221 | 141000 | 9423991650 | 47550 | 47550 | 47600 | 47550 | 1414 |
| 296 | 20250221 | 140900 | 9356754950 | 47550 | 47550 | 47600 | 47550 | 598 |
| 297 | 20250221 | 140800 | 9328320000 | 47550 | 47600 | 47650 | 47550 | 1892 |
| 298 | 20250221 | 140700 | 9238268300 | 47600 | 47600 | 47650 | 47600 | 400 |
| 299 | 20250221 | 140600 | 9219227200 | 47600 | 47650 | 47700 | 47600 | 581 |
| 300 | 20250221 | 140500 | 9191543900 | 47650 | 47650 | 47700 | 47650 | 812 |
| 301 | 20250221 | 140400 | 9152850150 | 47700 | 47650 | 47700 | 47650 | 272 |
| 302 | 20250221 | 140300 | 9139887800 | 47650 | 47650 | 47700 | 47650 | 599 |
| 303 | 20250221 | 140200 | 9111344500 | 47650 | 47700 | 47750 | 47650 | 2041 |
| 304 | 20250221 | 140100 | 9014028200 | 47650 | 47650 | 47700 | 47650 | 147 |
| 305 | 20250221 | 140000 | 9007022000 | 47650 | 47650 | 47750 | 47650 | 2058 |
| 306 | 20250221 | 135900 | 8908846750 | 47650 | 47700 | 47700 | 47650 | 2711 |
| 307 | 20250221 | 135800 | 8779556150 | 47700 | 47800 | 47800 | 47700 | 1215 |
| 308 | 20250221 | 135700 | 8721591500 | 47750 | 47750 | 47800 | 47750 | 167 |
| 309 | 20250221 | 135600 | 8713616050 | 47750 | 47750 | 47750 | 47750 | 360 |
| 310 | 20250221 | 135500 | 8696426050 | 47800 | 47750 | 47800 | 47750 | 287 |
| 311 | 20250221 | 135400 | 8682721200 | 47750 | 47750 | 47800 | 47750 | 119 |
| 312 | 20250221 | 135300 | 8677038850 | 47750 | 47700 | 47800 | 47700 | 693 |
| 313 | 20250221 | 135200 | 8643956900 | 47700 | 47700 | 47750 | 47700 | 305 |
| 314 | 20250221 | 135100 | 8629407900 | 47700 | 47750 | 47800 | 47700 | 85 |
| 315 | 20250221 | 135000 | 8625350200 | 47750 | 47700 | 47750 | 47650 | 1778 |
| 316 | 20250221 | 134900 | 8540515000 | 47700 | 47700 | 47750 | 47700 | 801 |
| 317 | 20250221 | 134800 | 8502306150 | 47750 | 47700 | 47750 | 47700 | 524 |
| 318 | 20250221 | 134700 | 8477310550 | 47700 | 47700 | 47750 | 47700 | 1304 |
| 319 | 20250221 | 134600 | 8415109700 | 47700 | 47700 | 47750 | 47700 | 1630 |
| 320 | 20250221 | 134500 | 8337357850 | 47700 | 47700 | 47750 | 47700 | 652 |
| 321 | 20250221 | 134400 | 8306256150 | 47750 | 47750 | 47750 | 47700 | 196 |
| 322 | 20250221 | 134300 | 8296906250 | 47700 | 47750 | 47800 | 47700 | 712 |
| 323 | 20250221 | 134200 | 8262935950 | 47750 | 47800 | 47800 | 47750 | 169 |
| 324 | 20250221 | 134100 | 8254864950 | 47750 | 47750 | 47800 | 47750 | 975 |
| 325 | 20250221 | 134000 | 8208307350 | 47750 | 47750 | 47800 | 47750 | 309 |
| 326 | 20250221 | 133900 | 8193552400 | 47750 | 47800 | 47800 | 47750 | 93 |
| 327 | 20250221 | 133800 | 8189110950 | 47750 | 47750 | 47800 | 47750 | 363 |
| 328 | 20250221 | 133700 | 8171775800 | 47750 | 47750 | 47800 | 47750 | 266 |
| 329 | 20250221 | 133600 | 8159074250 | 47750 | 47750 | 47800 | 47750 | 183 |
| 330 | 20250221 | 133500 | 8150335200 | 47750 | 47750 | 47800 | 47750 | 657 |
| 331 | 20250221 | 133400 | 8118960200 | 47800 | 47750 | 47800 | 47750 | 2156 |
| 332 | 20250221 | 133300 | 8015981300 | 47750 | 47800 | 47800 | 47700 | 2851 |
| 333 | 20250221 | 133200 | 7879844600 | 47750 | 47750 | 47800 | 47750 | 325 |
| 334 | 20250221 | 133100 | 7864325100 | 47750 | 47800 | 47800 | 47750 | 409 |
| 335 | 20250221 | 133000 | 7844794650 | 47800 | 47800 | 47850 | 47800 | 852 |
| 336 | 20250221 | 132900 | 7804067850 | 47800 | 47800 | 47850 | 47800 | 278 |
| 337 | 20250221 | 132800 | 7790778850 | 47800 | 47750 | 47850 | 47750 | 1102 |
| 338 | 20250221 | 132700 | 7738114250 | 47750 | 47800 | 47800 | 47750 | 1062 |
| 339 | 20250221 | 132600 | 7687361650 | 47800 | 47750 | 47850 | 47750 | 878 |
| 340 | 20250221 | 132500 | 7645395500 | 47750 | 47750 | 47800 | 47750 | 640 |
| 341 | 20250221 | 132400 | 7614831350 | 47750 | 47750 | 47800 | 47750 | 617 |
| 342 | 20250221 | 132300 | 7585365600 | 47750 | 47800 | 47800 | 47750 | 194 |
| 343 | 20250221 | 132200 | 7576098050 | 47800 | 47750 | 47800 | 47750 | 60 |
| 344 | 20250221 | 132100 | 7573231700 | 47750 | 47750 | 47800 | 47750 | 567 |
| 345 | 20250221 | 132000 | 7546154300 | 47750 | 47750 | 47800 | 47750 | 196 |
| 346 | 20250221 | 131900 | 7536787700 | 47750 | 47800 | 47800 | 47750 | 1976 |
| 347 | 20250221 | 131800 | 7442335750 | 47800 | 47900 | 47900 | 47800 | 3817 |
| 348 | 20250221 | 131700 | 7259780200 | 47850 | 47850 | 47900 | 47850 | 1219 |
| 349 | 20250221 | 131600 | 7201450400 | 47850 | 47850 | 47900 | 47850 | 389 |
| 350 | 20250221 | 131500 | 7182834300 | 47900 | 47900 | 47950 | 47850 | 3123 |
| 351 | 20250221 | 131400 | 7033251650 | 47900 | 47950 | 48000 | 47900 | 325 |
| 352 | 20250221 | 131300 | 7017668450 | 47950 | 48000 | 48000 | 47950 | 106 |
| 353 | 20250221 | 131200 | 7012585000 | 47950 | 47950 | 48000 | 47950 | 474 |
| 354 | 20250221 | 131100 | 6989856150 | 47950 | 48000 | 48050 | 47950 | 434 |
| 355 | 20250221 | 131000 | 6969023150 | 48000 | 48050 | 48050 | 48000 | 308 |
| 356 | 20250221 | 130900 | 6954238450 | 48000 | 48000 | 48050 | 48000 | 327 |
| 357 | 20250221 | 130800 | 6938539300 | 48050 | 48000 | 48050 | 48000 | 135 |
| 358 | 20250221 | 130700 | 6932055650 | 48000 | 48000 | 48050 | 47950 | 1519 |
| 359 | 20250221 | 130600 | 6859142650 | 48000 | 48050 | 48050 | 48000 | 725 |
| 360 | 20250221 | 130500 | 6824342550 | 48000 | 48000 | 48050 | 48000 | 228 |
| 361 | 20250221 | 130400 | 6813391400 | 48000 | 48050 | 48050 | 48000 | 455 |
| 362 | 20250221 | 130300 | 6791550250 | 48000 | 48000 | 48050 | 48000 | 309 |
| 363 | 20250221 | 130200 | 6776717400 | 48000 | 48050 | 48050 | 48000 | 31 |
| 364 | 20250221 | 130100 | 6775229150 | 48000 | 47950 | 48050 | 47950 | 1503 |
| 365 | 20250221 | 130000 | 6703074650 | 47950 | 48000 | 48000 | 47950 | 423 |
| 366 | 20250221 | 125900 | 6682789000 | 48000 | 47950 | 48000 | 47950 | 94 |
| 367 | 20250221 | 125800 | 6678281650 | 47950 | 47950 | 48000 | 47950 | 483 |
| 368 | 20250221 | 125700 | 6655121200 | 47950 | 47950 | 47950 | 47950 | 77 |
| 369 | 20250221 | 125600 | 6651429050 | 47950 | 47950 | 48000 | 47950 | 2508 |
| 370 | 20250221 | 125500 | 6531168200 | 47950 | 47950 | 48000 | 47950 | 60 |
| 371 | 20250221 | 125400 | 6528291100 | 47950 | 47950 | 47950 | 47950 | 39 |
| 372 | 20250221 | 125300 | 6526421050 | 47950 | 48000 | 48050 | 47950 | 443 |
| 373 | 20250221 | 125200 | 6505156400 | 48000 | 48000 | 48050 | 48000 | 83 |
| 374 | 20250221 | 125100 | 6501171200 | 48000 | 48050 | 48050 | 48000 | 58 |
| 375 | 20250221 | 125000 | 6498386100 | 48000 | 48050 | 48050 | 48000 | 1026 |
| 376 | 20250221 | 124900 | 6449112750 | 48000 | 48050 | 48050 | 48000 | 23 |
| 377 | 20250221 | 124800 | 6448007950 | 48000 | 48050 | 48100 | 48000 | 218 |
| 378 | 20250221 | 124700 | 6437534850 | 48050 | 48050 | 48100 | 48050 | 598 |
| 379 | 20250221 | 124600 | 6408800250 | 48100 | 48050 | 48100 | 48050 | 55 |
| 380 | 20250221 | 124500 | 6406156900 | 48050 | 48100 | 48100 | 48050 | 112 |
| 381 | 20250221 | 124400 | 6400774100 | 48050 | 48050 | 48100 | 48050 | 652 |
| 382 | 20250221 | 124300 | 6369444750 | 48050 | 48050 | 48050 | 48050 | 74 |
| 383 | 20250221 | 124200 | 6365889050 | 48050 | 48050 | 48100 | 48050 | 464 |
| 384 | 20250221 | 124100 | 6343589300 | 48050 | 48050 | 48100 | 48050 | 341 |
| 385 | 20250221 | 124000 | 6327202100 | 48050 | 48050 | 48050 | 48050 | 94 |
| 386 | 20250221 | 123900 | 6322685400 | 48050 | 48050 | 48100 | 48050 | 292 |
| 387 | 20250221 | 123800 | 6308654100 | 48050 | 48000 | 48100 | 48000 | 754 |
| 388 | 20250221 | 123700 | 6272435750 | 48000 | 47950 | 48050 | 47950 | 831 |
| 389 | 20250221 | 123600 | 6232548550 | 47950 | 47950 | 47950 | 47950 | 260 |
| 390 | 20250221 | 123500 | 6220081550 | 47950 | 48000 | 48050 | 47950 | 245 |
| 391 | 20250221 | 123400 | 6208328100 | 48000 | 48050 | 48050 | 48000 | 210 |
| 392 | 20250221 | 123300 | 6198247400 | 48000 | 48000 | 48050 | 48000 | 298 |
| 393 | 20250221 | 123200 | 6183942250 | 48000 | 48000 | 48050 | 48000 | 319 |
| 394 | 20250221 | 123100 | 6168628950 | 48000 | 47950 | 48000 | 47950 | 578 |
| 395 | 20250221 | 123000 | 6140888650 | 47950 | 47950 | 48000 | 47950 | 414 |
| 396 | 20250221 | 122900 | 6121036450 | 47950 | 47950 | 48000 | 47950 | 185 |
| 397 | 20250221 | 122800 | 6112163800 | 47950 | 47950 | 48000 | 47950 | 387 |
| 398 | 20250221 | 122700 | 6093605350 | 47950 | 47950 | 48000 | 47950 | 318 |
| 399 | 20250221 | 122600 | 6078356300 | 47950 | 48000 | 48050 | 47950 | 136 |
| 400 | 20250221 | 122500 | 6071827650 | 48000 | 48000 | 48050 | 48000 | 738 |
| 401 | 20250221 | 122400 | 6036402850 | 48000 | 48000 | 48050 | 48000 | 270 |
| 402 | 20250221 | 122300 | 6023437750 | 48000 | 48050 | 48050 | 48000 | 35 |
| 403 | 20250221 | 122200 | 6021757650 | 48050 | 48000 | 48050 | 48000 | 686 |
| 404 | 20250221 | 122100 | 5988826300 | 48050 | 48000 | 48050 | 48000 | 32 |
| 405 | 20250221 | 122000 | 5987289500 | 48050 | 48050 | 48050 | 48000 | 111 |
| 406 | 20250221 | 121900 | 5981959600 | 48000 | 47950 | 48000 | 47950 | 791 |
| 407 | 20250221 | 121800 | 5943993700 | 48000 | 48000 | 48000 | 47950 | 149 |
| 408 | 20250221 | 121700 | 5936844000 | 47950 | 47950 | 48000 | 47950 | 58 |
| 409 | 20250221 | 121600 | 5934062800 | 47950 | 48000 | 48050 | 47950 | 452 |
| 410 | 20250221 | 121500 | 5912367450 | 48000 | 48000 | 48050 | 48000 | 83 |
| 411 | 20250221 | 121400 | 5908382800 | 48000 | 47950 | 48050 | 47950 | 670 |
| 412 | 20250221 | 121300 | 5876220700 | 47950 | 47950 | 48000 | 47950 | 494 |
| 413 | 20250221 | 121200 | 5852532600 | 47950 | 47950 | 47950 | 47950 | 72 |
| 414 | 20250221 | 121100 | 5849080200 | 47950 | 47950 | 48000 | 47950 | 473 |
| 415 | 20250221 | 121000 | 5826399300 | 48000 | 47950 | 48000 | 47950 | 347 |
| 416 | 20250221 | 120900 | 5809759150 | 47950 | 47950 | 48000 | 47950 | 62 |
| 417 | 20250221 | 120800 | 5806786000 | 48000 | 47900 | 48000 | 47900 | 793 |
| 418 | 20250221 | 120700 | 5768781700 | 47900 | 47900 | 47950 | 47900 | 334 |
| 419 | 20250221 | 120600 | 5752781900 | 47900 | 47900 | 47950 | 47900 | 152 |
| 420 | 20250221 | 120500 | 5745500150 | 47900 | 47950 | 47950 | 47900 | 240 |
| 421 | 20250221 | 120400 | 5733995750 | 48000 | 47950 | 48000 | 47900 | 409 |
| 422 | 20250221 | 120300 | 5714384300 | 47950 | 47950 | 48000 | 47950 | 155 |
| 423 | 20250221 | 120200 | 5706949650 | 48000 | 47950 | 48000 | 47950 | 400 |
| 424 | 20250221 | 120100 | 5687766400 | 47950 | 47950 | 48000 | 47950 | 176 |
| 425 | 20250221 | 120000 | 5679326450 | 47950 | 47950 | 48000 | 47950 | 265 |
| 426 | 20250221 | 115900 | 5666619000 | 47950 | 47900 | 47950 | 47900 | 638 |
| 427 | 20250221 | 115800 | 5636043350 | 47900 | 47900 | 47950 | 47900 | 207 |
| 428 | 20250221 | 115700 | 5626119250 | 47950 | 47950 | 47950 | 47950 | 115 |
| 429 | 20250221 | 115600 | 5620605000 | 47950 | 47950 | 48000 | 47950 | 297 |
| 430 | 20250221 | 115500 | 5606362300 | 47950 | 47950 | 48000 | 47950 | 71 |
| 431 | 20250221 | 115400 | 5602956550 | 47950 | 47950 | 48000 | 47950 | 655 |
| 432 | 20250221 | 115300 | 5571542750 | 47950 | 47900 | 48000 | 47900 | 754 |
| 433 | 20250221 | 115200 | 5535368450 | 47950 | 47950 | 48000 | 47950 | 42 |
| 434 | 20250221 | 115100 | 5533354500 | 48000 | 47950 | 48000 | 47950 | 913 |
| 435 | 20250221 | 115000 | 5489574300 | 47950 | 47950 | 48000 | 47950 | 176 |
| 436 | 20250221 | 114900 | 5481133650 | 47950 | 47950 | 48000 | 47950 | 190 |
| 437 | 20250221 | 114800 | 5472022550 | 47950 | 48000 | 48000 | 47950 | 560 |
| 438 | 20250221 | 114700 | 5445169350 | 47950 | 47950 | 47950 | 47900 | 613 |
| 439 | 20250221 | 114600 | 5415777500 | 47900 | 47900 | 47950 | 47900 | 169 |
| 440 | 20250221 | 114500 | 5407682200 | 47900 | 47900 | 47950 | 47900 | 656 |
| 441 | 20250221 | 114400 | 5376254600 | 47900 | 47900 | 47950 | 47900 | 157 |
| 442 | 20250221 | 114300 | 5368729800 | 47900 | 47900 | 47950 | 47900 | 66 |
| 443 | 20250221 | 114200 | 5365568350 | 47900 | 47900 | 47950 | 47850 | 668 |
| 444 | 20250221 | 114100 | 5333570500 | 47950 | 47850 | 47950 | 47850 | 382 |
| 445 | 20250221 | 114000 | 5315274950 | 47850 | 47900 | 47900 | 47850 | 467 |
| 446 | 20250221 | 113900 | 5292920750 | 47850 | 47900 | 47900 | 47800 | 781 |
| 447 | 20250221 | 113800 | 5255553050 | 47850 | 47850 | 47900 | 47850 | 311 |
| 448 | 20250221 | 113700 | 5240669200 | 47850 | 47900 | 47900 | 47850 | 442 |
| 449 | 20250221 | 113600 | 5219516350 | 47850 | 47900 | 47900 | 47850 | 467 |
| 450 | 20250221 | 113500 | 5197169050 | 47850 | 47900 | 47900 | 47850 | 280 |
| 451 | 20250221 | 113400 | 5183769000 | 47900 | 47850 | 47900 | 47850 | 420 |
| 452 | 20250221 | 113300 | 5163671500 | 47850 | 47850 | 47900 | 47850 | 422 |
| 453 | 20250221 | 113200 | 5143478700 | 47850 | 47850 | 47900 | 47850 | 323 |
| 454 | 20250221 | 113100 | 5128021200 | 47900 | 47850 | 47900 | 47850 | 927 |
| 455 | 20250221 | 113000 | 5083628400 | 47850 | 47900 | 47950 | 47850 | 502 |
| 456 | 20250221 | 112900 | 5059585700 | 47900 | 47900 | 47950 | 47900 | 832 |
| 457 | 20250221 | 112800 | 5019731700 | 47900 | 47900 | 47950 | 47900 | 825 |
| 458 | 20250221 | 112700 | 4980212200 | 47900 | 47900 | 47950 | 47900 | 412 |
| 459 | 20250221 | 112600 | 4960469900 | 47900 | 48000 | 48050 | 47900 | 7500 |
| 460 | 20250221 | 112500 | 4600644950 | 48000 | 48000 | 48050 | 48000 | 173 |
| 461 | 20250221 | 112400 | 4592338150 | 48000 | 48050 | 48050 | 48000 | 228 |
| 462 | 20250221 | 112300 | 4581390650 | 48050 | 48000 | 48050 | 48000 | 591 |
| 463 | 20250221 | 112200 | 4553021600 | 48050 | 48000 | 48050 | 48000 | 595 |
| 464 | 20250221 | 112100 | 4524439300 | 48050 | 48050 | 48050 | 48000 | 273 |
| 465 | 20250221 | 112000 | 4511331300 | 48000 | 48050 | 48100 | 48000 | 609 |
| 466 | 20250221 | 111900 | 4482070850 | 48050 | 48050 | 48050 | 48050 | 124 |
| 467 | 20250221 | 111800 | 4476112650 | 48050 | 48100 | 48100 | 48050 | 176 |
| 468 | 20250221 | 111700 | 4467655000 | 48100 | 48050 | 48100 | 48050 | 484 |
| 469 | 20250221 | 111600 | 4444397650 | 48100 | 48100 | 48100 | 48050 | 513 |
| 470 | 20250221 | 111500 | 4419722450 | 48050 | 48000 | 48100 | 48000 | 723 |
| 471 | 20250221 | 111400 | 4384973650 | 48000 | 48050 | 48050 | 48000 | 673 |
| 472 | 20250221 | 111300 | 4352669150 | 48000 | 48000 | 48050 | 48000 | 202 |
| 473 | 20250221 | 111200 | 4342971200 | 48000 | 48000 | 48050 | 48000 | 185 |
| 474 | 20250221 | 111100 | 4334091000 | 48000 | 48000 | 48050 | 48000 | 990 |
| 475 | 20250221 | 111000 | 4286569550 | 48050 | 48000 | 48050 | 48000 | 119 |
| 476 | 20250221 | 110900 | 4280856350 | 48000 | 48050 | 48050 | 48000 | 353 |
| 477 | 20250221 | 110800 | 4263911550 | 48000 | 48000 | 48000 | 48000 | 349 |
| 478 | 20250221 | 110700 | 4247159550 | 48000 | 48050 | 48050 | 48000 | 128 |
| 479 | 20250221 | 110600 | 4241013750 | 48000 | 48100 | 48100 | 48000 | 802 |
| 480 | 20250221 | 110500 | 4202477000 | 48050 | 48050 | 48100 | 48050 | 203 |
| 481 | 20250221 | 110400 | 4192716950 | 48050 | 48050 | 48100 | 48050 | 453 |
| 482 | 20250221 | 110300 | 4170945650 | 48050 | 48100 | 48100 | 48050 | 291 |
| 483 | 20250221 | 110200 | 4156963050 | 48050 | 48050 | 48100 | 48050 | 95 |
| 484 | 20250221 | 110100 | 4152397150 | 48100 | 48050 | 48100 | 48050 | 460 |
| 485 | 20250221 | 110000 | 4130288200 | 48050 | 48050 | 48050 | 48050 | 307 |
| 486 | 20250221 | 105900 | 4115536850 | 48100 | 48150 | 48150 | 48050 | 774 |
| 487 | 20250221 | 105800 | 4078309950 | 48100 | 48100 | 48150 | 48100 | 359 |
| 488 | 20250221 | 105700 | 4061040550 | 48050 | 48100 | 48100 | 48050 | 281 |
| 489 | 20250221 | 105600 | 4047536550 | 48050 | 48050 | 48150 | 48050 | 53 |
| 490 | 20250221 | 105500 | 4044987150 | 48100 | 48100 | 48150 | 48050 | 946 |
| 491 | 20250221 | 105400 | 3999484650 | 48150 | 48100 | 48150 | 48100 | 171 |
| 492 | 20250221 | 105300 | 3991257700 | 48100 | 48050 | 48150 | 48050 | 116 |
| 493 | 20250221 | 105200 | 3985676150 | 48100 | 48050 | 48100 | 48050 | 1013 |
| 494 | 20250221 | 105100 | 3937000750 | 48050 | 48000 | 48050 | 48000 | 98 |
| 495 | 20250221 | 105000 | 3932292650 | 48050 | 48050 | 48050 | 48000 | 79 |
| 496 | 20250221 | 104900 | 3928499350 | 48000 | 47900 | 48050 | 47900 | 1786 |
| 497 | 20250221 | 104800 | 3842807300 | 47900 | 47900 | 47950 | 47900 | 245 |
| 498 | 20250221 | 104700 | 3831071400 | 47950 | 47900 | 47950 | 47900 | 608 |
| 499 | 20250221 | 104600 | 3801946200 | 47900 | 47900 | 47950 | 47850 | 2553 |
| 500 | 20250221 | 104500 | 3679640650 | 47900 | 47900 | 47950 | 47900 | 157 |
| 501 | 20250221 | 104400 | 3672116550 | 47900 | 48000 | 48000 | 47900 | 1315 |
| 502 | 20250221 | 104300 | 3609074200 | 47950 | 47950 | 48000 | 47900 | 1301 |
| 503 | 20250221 | 104200 | 3546696450 | 47950 | 48150 | 48200 | 47900 | 10589 |
| 504 | 20250221 | 104100 | 3037748300 | 48150 | 48150 | 48200 | 48150 | 273 |
| 505 | 20250221 | 104000 | 3024603250 | 48150 | 48150 | 48200 | 48100 | 2351 |
| 506 | 20250221 | 103900 | 2911403300 | 48150 | 48200 | 48250 | 48150 | 1641 |
| 507 | 20250221 | 103800 | 2832308600 | 48200 | 48200 | 48250 | 48200 | 647 |
| 508 | 20250221 | 103700 | 2801114950 | 48250 | 48200 | 48250 | 48150 | 1362 |
| 509 | 20250221 | 103600 | 2735420200 | 48200 | 48200 | 48250 | 48150 | 2129 |
| 510 | 20250221 | 103500 | 2632808400 | 48250 | 48200 | 48300 | 48150 | 2680 |
| 511 | 20250221 | 103400 | 2503566800 | 48200 | 48250 | 48250 | 48150 | 2157 |
| 512 | 20250221 | 103300 | 2399600350 | 48250 | 48300 | 48300 | 48250 | 451 |
| 513 | 20250221 | 103200 | 2377838150 | 48250 | 48300 | 48350 | 48250 | 86 |
| 514 | 20250221 | 103100 | 2373684050 | 48300 | 48300 | 48350 | 48300 | 1360 |
| 515 | 20250221 | 103000 | 2307996000 | 48300 | 48300 | 48350 | 48300 | 679 |
| 516 | 20250221 | 102900 | 2275194500 | 48300 | 48350 | 48350 | 48300 | 55 |
| 517 | 20250221 | 102800 | 2272536800 | 48300 | 48300 | 48350 | 48300 | 244 |
| 518 | 20250221 | 102700 | 2260740400 | 48300 | 48350 | 48350 | 48300 | 423 |
| 519 | 20250221 | 102600 | 2240306900 | 48350 | 48350 | 48400 | 48300 | 1696 |
| 520 | 20250221 | 102500 | 2158301800 | 48350 | 48350 | 48400 | 48350 | 196 |
| 521 | 20250221 | 102400 | 2148825050 | 48350 | 48350 | 48400 | 48300 | 1014 |
| 522 | 20250221 | 102300 | 2099801950 | 48350 | 48450 | 48450 | 48350 | 1353 |
| 523 | 20250221 | 102200 | 2034304500 | 48450 | 48500 | 48500 | 48450 | 620 |
| 524 | 20250221 | 102100 | 2004238550 | 48500 | 48500 | 48550 | 48500 | 344 |
| 525 | 20250221 | 102000 | 1987554400 | 48500 | 48500 | 48550 | 48500 | 180 |
| 526 | 20250221 | 101900 | 1978823250 | 48500 | 48500 | 48550 | 48500 | 95 |
| 527 | 20250221 | 101800 | 1974215700 | 48500 | 48500 | 48500 | 48500 | 440 |
| 528 | 20250221 | 101700 | 1952875700 | 48500 | 48550 | 48550 | 48500 | 156 |
| 529 | 20250221 | 101600 | 1945303800 | 48500 | 48500 | 48550 | 48500 | 99 |
| 530 | 20250221 | 101500 | 1940502100 | 48550 | 48500 | 48550 | 48500 | 300 |
| 531 | 20250221 | 101400 | 1925950800 | 48500 | 48500 | 48550 | 48500 | 7 |
| 532 | 20250221 | 101300 | 1925611250 | 48500 | 48500 | 48550 | 48500 | 51 |
| 533 | 20250221 | 101200 | 1923136500 | 48550 | 48500 | 48550 | 48450 | 670 |
| 534 | 20250221 | 101100 | 1890664250 | 48450 | 48450 | 48500 | 48450 | 58 |
| 535 | 20250221 | 101000 | 1887852900 | 48450 | 48500 | 48500 | 48450 | 41 |
| 536 | 20250221 | 100900 | 1885866400 | 48450 | 48400 | 48450 | 48400 | 1666 |
| 537 | 20250221 | 100800 | 1805208000 | 48400 | 48500 | 48500 | 48400 | 3532 |
| 538 | 20250221 | 100700 | 1634081300 | 48500 | 48500 | 48550 | 48500 | 116 |
| 539 | 20250221 | 100600 | 1628455250 | 48500 | 48500 | 48600 | 48500 | 385 |
| 540 | 20250221 | 100500 | 1609765200 | 48500 | 48550 | 48550 | 48500 | 305 |
| 541 | 20250221 | 100400 | 1594969850 | 48500 | 48500 | 48550 | 48500 | 187 |
| 542 | 20250221 | 100300 | 1585895700 | 48500 | 48550 | 48550 | 48500 | 25 |
| 543 | 20250221 | 100200 | 1584682850 | 48500 | 48500 | 48550 | 48500 | 46 |
| 544 | 20250221 | 100100 | 1582451650 | 48550 | 48550 | 48550 | 48500 | 846 |
| 545 | 20250221 | 100000 | 1541386100 | 48550 | 48600 | 48600 | 48550 | 42 |
| 546 | 20250221 | 095900 | 1539346800 | 48550 | 48550 | 48550 | 48550 | 46 |
| 547 | 20250221 | 095800 | 1537113500 | 48550 | 48700 | 48700 | 48550 | 1720 |
| 548 | 20250221 | 095700 | 1453492250 | 48700 | 48650 | 48700 | 48650 | 319 |
| 549 | 20250221 | 095600 | 1437958100 | 48650 | 48700 | 48700 | 48650 | 208 |
| 550 | 20250221 | 095500 | 1427828550 | 48650 | 48650 | 48700 | 48600 | 419 |
| 551 | 20250221 | 095400 | 1407447200 | 48650 | 48650 | 48650 | 48600 | 400 |
| 552 | 20250221 | 095300 | 1387992650 | 48600 | 48600 | 48650 | 48600 | 118 |
| 553 | 20250221 | 095200 | 1382252400 | 48600 | 48600 | 48600 | 48600 | 30 |
| 554 | 20250221 | 095100 | 1380794400 | 48600 | 48650 | 48650 | 48600 | 15 |
| 555 | 20250221 | 095000 | 1380065350 | 48650 | 48650 | 48650 | 48600 | 77 |
| 556 | 20250221 | 094900 | 1376320750 | 48650 | 48550 | 48650 | 48450 | 3409 |
| 557 | 20250221 | 094800 | 1210887650 | 48600 | 48550 | 48600 | 48550 | 407 |
| 558 | 20250221 | 094700 | 1191120050 | 48550 | 48600 | 48600 | 48550 | 210 |
| 559 | 20250221 | 094600 | 1180916000 | 48550 | 48600 | 48600 | 48550 | 180 |
| 560 | 20250221 | 094500 | 1172175650 | 48600 | 48600 | 48600 | 48550 | 224 |
| 561 | 20250221 | 094400 | 1161290050 | 48550 | 48550 | 48600 | 48550 | 71 |
| 562 | 20250221 | 094300 | 1157841300 | 48600 | 48650 | 48650 | 48600 | 2488 |
| 563 | 20250221 | 094200 | 1036859850 | 48650 | 48650 | 48700 | 48650 | 94 |
| 564 | 20250221 | 094100 | 1032285350 | 48650 | 48700 | 48700 | 48650 | 14 |
| 565 | 20250221 | 094000 | 1031604200 | 48650 | 48700 | 48750 | 48650 | 1951 |
| 566 | 20250221 | 093900 | 936590900 | 48650 | 48700 | 48700 | 48650 | 50 |
| 567 | 20250221 | 093800 | 934156350 | 48700 | 48700 | 48700 | 48650 | 39 |
| 568 | 20250221 | 093700 | 932257200 | 48700 | 48650 | 48750 | 48650 | 293 |
| 569 | 20250221 | 093600 | 917986800 | 48650 | 48650 | 48700 | 48650 | 42 |
| 570 | 20250221 | 093500 | 915941950 | 48700 | 48700 | 48700 | 48650 | 79 |
| 571 | 20250221 | 093400 | 912094850 | 48700 | 48700 | 48800 | 48700 | 735 |
| 572 | 20250221 | 093300 | 876291800 | 48750 | 48800 | 48800 | 48700 | 36 |
| 573 | 20250221 | 093200 | 874536700 | 48750 | 48800 | 48800 | 48750 | 160 |
| 574 | 20250221 | 093100 | 866736600 | 48750 | 48700 | 48800 | 48700 | 568 |
| 575 | 20250221 | 093000 | 839047050 | 48700 | 48700 | 48750 | 48700 | 109 |
| 576 | 20250221 | 092900 | 833734150 | 48750 | 48700 | 48800 | 48700 | 396 |
| 577 | 20250221 | 092800 | 814425100 | 48750 | 48750 | 48750 | 48700 | 301 |
| 578 | 20250221 | 092700 | 799751600 | 48700 | 48700 | 48750 | 48650 | 158 |
| 579 | 20250221 | 092600 | 792055150 | 48650 | 48700 | 48700 | 48650 | 53 |
| 580 | 20250221 | 092500 | 789474150 | 48650 | 48800 | 48800 | 48650 | 175 |
| 581 | 20250221 | 092400 | 780951900 | 48700 | 48750 | 48750 | 48700 | 557 |
| 582 | 20250221 | 092300 | 753814650 | 48650 | 48700 | 48750 | 48600 | 323 |
| 583 | 20250221 | 092200 | 738098900 | 48600 | 48600 | 48700 | 48600 | 65 |
| 584 | 20250221 | 092100 | 734939600 | 48750 | 48650 | 48750 | 48600 | 153 |
| 585 | 20250221 | 092000 | 727495300 | 48700 | 48600 | 48750 | 48600 | 291 |
| 586 | 20250221 | 091900 | 713331900 | 48650 | 48600 | 48650 | 48550 | 286 |
| 587 | 20250221 | 091800 | 699430500 | 48650 | 48650 | 48750 | 48650 | 696 |
| 588 | 20250221 | 091700 | 665557200 | 48800 | 48700 | 48800 | 48650 | 169 |
| 589 | 20250221 | 091600 | 657319750 | 48750 | 48700 | 48750 | 48650 | 170 |
| 590 | 20250221 | 091500 | 649039350 | 48700 | 48700 | 48700 | 48650 | 182 |
| 591 | 20250221 | 091400 | 640177150 | 48750 | 48850 | 48850 | 48700 | 635 |
| 592 | 20250221 | 091300 | 609196800 | 48850 | 48800 | 48850 | 48800 | 185 |
| 593 | 20250221 | 091200 | 600164450 | 48800 | 48800 | 48800 | 48750 | 67 |
| 594 | 20250221 | 091100 | 596894900 | 48800 | 48800 | 48800 | 48800 | 232 |
| 595 | 20250221 | 091000 | 585573300 | 48800 | 48850 | 48850 | 48800 | 83 |
| 596 | 20250221 | 090900 | 581521300 | 48850 | 48950 | 48950 | 48850 | 2822 |
| 597 | 20250221 | 090800 | 443491300 | 49000 | 48950 | 49000 | 48950 | 260 |
| 598 | 20250221 | 090700 | 430763100 | 48950 | 49000 | 49000 | 48900 | 647 |
| 599 | 20250221 | 090600 | 399070700 | 48900 | 49050 | 49050 | 48900 | 810 |
| 600 | 20250221 | 090500 | 359406200 | 49050 | 49000 | 49050 | 48950 | 1394 |
| 601 | 20250221 | 090400 | 291109600 | 49000 | 48950 | 49000 | 48950 | 184 |
| 602 | 20250221 | 090300 | 282099500 | 48950 | 48950 | 48950 | 48900 | 833 |
| 603 | 20250221 | 090200 | 241335700 | 48900 | 48900 | 49000 | 48850 | 1113 |
| 604 | 20250221 | 090100 | 186917250 | 49000 | 48800 | 49000 | 48650 | 2266 |
| 605 | 20250221 | 090000 | 76151650 | 48750 | 48650 | 48750 | 48550 | 1565 |