31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 184800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 3 | 20250220 | 184700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20250220 | 184600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20250220 | 184500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20250220 | 184400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20250220 | 184300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20250220 | 184200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20250220 | 184100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20250220 | 184000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20250220 | 183900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20250220 | 183800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20250220 | 183700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20250220 | 183600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20250220 | 183500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20250220 | 183400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20250220 | 183300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20250220 | 183200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20250220 | 183100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20250220 | 183000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20250220 | 182900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20250220 | 182800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20250220 | 182700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20250220 | 182600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20250220 | 182500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20250220 | 182400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20250220 | 182300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20250220 | 182200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20250220 | 182100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20250220 | 182000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20250220 | 181900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20250220 | 181800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 33 | 20250220 | 181700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20250220 | 181600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20250220 | 181500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20250220 | 181400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20250220 | 181300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20250220 | 181200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20250220 | 181100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20250220 | 181000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20250220 | 180900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20250220 | 180800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20250220 | 180700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20250220 | 180600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20250220 | 180500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20250220 | 180400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20250220 | 180300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20250220 | 180200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20250220 | 180100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20250220 | 180000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20250220 | 175900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20250220 | 175800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20250220 | 175700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20250220 | 175600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20250220 | 175500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20250220 | 175400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20250220 | 175300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20250220 | 175200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20250220 | 175100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20250220 | 175000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20250220 | 174900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20250220 | 174800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 63 | 20250220 | 174700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20250220 | 174600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20250220 | 174500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20250220 | 174400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20250220 | 174300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20250220 | 174200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20250220 | 174100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20250220 | 174000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20250220 | 173900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20250220 | 173800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20250220 | 173700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20250220 | 173600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20250220 | 173500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20250220 | 173400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20250220 | 173300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20250220 | 173200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20250220 | 173100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20250220 | 173000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20250220 | 172900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20250220 | 172800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20250220 | 172700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20250220 | 172600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20250220 | 172500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20250220 | 172400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20250220 | 172300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20250220 | 172200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20250220 | 172100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20250220 | 172000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20250220 | 171900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20250220 | 171800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 93 | 20250220 | 171700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20250220 | 171600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20250220 | 171500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20250220 | 171400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20250220 | 171300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20250220 | 171200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20250220 | 171100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20250220 | 171000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20250220 | 170900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20250220 | 170800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20250220 | 170700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20250220 | 170600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20250220 | 170500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20250220 | 170400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20250220 | 170300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20250220 | 170200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20250220 | 170100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20250220 | 170000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20250220 | 165900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20250220 | 165800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20250220 | 165700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20250220 | 165600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20250220 | 165500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20250220 | 165400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20250220 | 165300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20250220 | 165200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20250220 | 165100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20250220 | 165000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20250220 | 164900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20250220 | 164800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 123 | 20250220 | 164700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20250220 | 164600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20250220 | 164500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20250220 | 164400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20250220 | 164300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20250220 | 164200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20250220 | 164100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20250220 | 164000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20250220 | 163900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20250220 | 163800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20250220 | 163700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20250220 | 163600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20250220 | 163500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20250220 | 163400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20250220 | 163300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20250220 | 163200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20250220 | 163100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20250220 | 163000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20250220 | 162900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20250220 | 162800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20250220 | 162700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20250220 | 162600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20250220 | 162500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20250220 | 162400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20250220 | 162300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20250220 | 162200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20250220 | 162100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20250220 | 162000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20250220 | 161900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20250220 | 161800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 153 | 20250220 | 161700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20250220 | 161600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20250220 | 161500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20250220 | 161400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20250220 | 161300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20250220 | 161200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20250220 | 161100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20250220 | 161000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20250220 | 160900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20250220 | 160800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20250220 | 160700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20250220 | 160600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20250220 | 160500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20250220 | 160400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20250220 | 160300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20250220 | 160200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20250220 | 160100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20250220 | 160000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20250220 | 155900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20250220 | 155800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20250220 | 155700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20250220 | 155600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20250220 | 155500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20250220 | 155400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20250220 | 155300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20250220 | 155200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20250220 | 155100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20250220 | 155000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20250220 | 154900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20250220 | 154800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 183 | 20250220 | 154700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20250220 | 154600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20250220 | 154500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20250220 | 154400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20250220 | 154300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20250220 | 154200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20250220 | 154100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20250220 | 154000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20250220 | 153900 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20250220 | 153800 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20250220 | 153700 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20250220 | 153600 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20250220 | 153500 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20250220 | 153400 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20250220 | 153300 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20250220 | 153200 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20250220 | 153100 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20250220 | 153000 | 5253953800 | 32950 | 32950 | 32950 | 32950 | 2538 |
| 201 | 20250220 | 152900 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20250220 | 152800 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20250220 | 152700 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20250220 | 152600 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20250220 | 152500 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20250220 | 152400 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20250220 | 152300 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20250220 | 152200 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20250220 | 152100 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20250220 | 152000 | 5170326700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20250220 | 151900 | 5170326700 | 32950 | 33000 | 33050 | 32950 | 329 |
| 212 | 20250220 | 151800 | 5159472450 | 33050 | 32950 | 33050 | 32950 | 34 |
| 213 | 20250220 | 151700 | 5158350400 | 33000 | 32900 | 33000 | 32900 | 396 |
| 214 | 20250220 | 151600 | 5145282700 | 33000 | 32900 | 33000 | 32900 | 138 |
| 215 | 20250220 | 151500 | 5140734950 | 32950 | 33050 | 33050 | 32950 | 1140 |
| 216 | 20250220 | 151400 | 5103141200 | 33000 | 33000 | 33050 | 33000 | 619 |
| 217 | 20250220 | 151300 | 5082690700 | 33050 | 32850 | 33050 | 32850 | 1432 |
| 218 | 20250220 | 151200 | 5035551950 | 32850 | 32800 | 32850 | 32800 | 62 |
| 219 | 20250220 | 151100 | 5033517800 | 32800 | 32800 | 32800 | 32800 | 2 |
| 220 | 20250220 | 151000 | 5033452200 | 32800 | 32800 | 32850 | 32800 | 156 |
| 221 | 20250220 | 150900 | 5028327800 | 32800 | 32800 | 32800 | 32800 | 475 |
| 222 | 20250220 | 150800 | 5012747800 | 32800 | 32750 | 32800 | 32750 | 128 |
| 223 | 20250220 | 150700 | 5008555750 | 32800 | 32800 | 32800 | 32750 | 64 |
| 224 | 20250220 | 150600 | 5006458050 | 32800 | 32750 | 32800 | 32750 | 131 |
| 225 | 20250220 | 150500 | 5002161300 | 32750 | 32800 | 32800 | 32750 | 123 |
| 226 | 20250220 | 150400 | 4998130050 | 32800 | 32750 | 32800 | 32750 | 56 |
| 227 | 20250220 | 150300 | 4996296000 | 32750 | 32800 | 32800 | 32700 | 192 |
| 228 | 20250220 | 150200 | 4990003050 | 32800 | 32750 | 32800 | 32750 | 312 |
| 229 | 20250220 | 150100 | 4979770650 | 32750 | 32700 | 32800 | 32700 | 42 |
| 230 | 20250220 | 150000 | 4978393200 | 32800 | 32700 | 32800 | 32700 | 191 |
| 231 | 20250220 | 145900 | 4972139100 | 32700 | 32850 | 32850 | 32700 | 177 |
| 232 | 20250220 | 145800 | 4966341700 | 32700 | 32700 | 32700 | 32700 | 102 |
| 233 | 20250220 | 145700 | 4963006300 | 32700 | 32850 | 32850 | 32700 | 11 |
| 234 | 20250220 | 145600 | 4962645100 | 32850 | 32700 | 32850 | 32700 | 92 |
| 235 | 20250220 | 145500 | 4959636550 | 32700 | 32850 | 32850 | 32700 | 42 |
| 236 | 20250220 | 145400 | 4958263000 | 32850 | 32800 | 32850 | 32700 | 151 |
| 237 | 20250220 | 145300 | 4953310200 | 32800 | 32700 | 32800 | 32700 | 109 |
| 238 | 20250220 | 145200 | 4949745200 | 32750 | 32750 | 32750 | 32750 | 362 |
| 239 | 20250220 | 145100 | 4937889700 | 32700 | 32700 | 32700 | 32700 | 1 |
| 240 | 20250220 | 145000 | 4937857000 | 32750 | 32700 | 32750 | 32700 | 87 |
| 241 | 20250220 | 144900 | 4935008850 | 32700 | 32750 | 32750 | 32700 | 120 |
| 242 | 20250220 | 144800 | 4931082350 | 32750 | 32750 | 32750 | 32750 | 1 |
| 243 | 20250220 | 144700 | 4931049600 | 32700 | 32700 | 32750 | 32700 | 4 |
| 244 | 20250220 | 144600 | 4930918700 | 32750 | 32750 | 32750 | 32750 | 85 |
| 245 | 20250220 | 144500 | 4928134950 | 32700 | 32750 | 32750 | 32700 | 11 |
| 246 | 20250220 | 144400 | 4927774900 | 32750 | 32750 | 32750 | 32750 | 34 |
| 247 | 20250220 | 144300 | 4926661400 | 32750 | 32750 | 32750 | 32750 | 20 |
| 248 | 20250220 | 144200 | 4926006400 | 32700 | 32700 | 32700 | 32700 | 0 |
| 249 | 20250220 | 144100 | 4926006400 | 32700 | 32700 | 32700 | 32700 | 130 |
| 250 | 20250220 | 144000 | 4921755400 | 32750 | 32700 | 32750 | 32700 | 42 |
| 251 | 20250220 | 143900 | 4920380400 | 32700 | 32750 | 32750 | 32700 | 383 |
| 252 | 20250220 | 143800 | 4907847150 | 32750 | 32750 | 32750 | 32750 | 112 |
| 253 | 20250220 | 143700 | 4904179150 | 32750 | 32800 | 32850 | 32750 | 374 |
| 254 | 20250220 | 143600 | 4891906550 | 32800 | 32800 | 32900 | 32800 | 5 |
| 255 | 20250220 | 143500 | 4891742450 | 32900 | 32750 | 32900 | 32750 | 572 |
| 256 | 20250220 | 143400 | 4872981850 | 32750 | 32750 | 32750 | 32750 | 3 |
| 257 | 20250220 | 143300 | 4872883600 | 32700 | 32700 | 32750 | 32700 | 2003 |
| 258 | 20250220 | 143200 | 4807381800 | 32750 | 32750 | 32750 | 32750 | 54 |
| 259 | 20250220 | 143100 | 4805613300 | 32750 | 32800 | 32800 | 32750 | 2 |
| 260 | 20250220 | 143000 | 4805547750 | 32800 | 32900 | 32900 | 32800 | 16 |
| 261 | 20250220 | 142900 | 4805022750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 262 | 20250220 | 142800 | 4805022750 | 32900 | 32800 | 32900 | 32750 | 49 |
| 263 | 20250220 | 142700 | 4803413950 | 32850 | 32800 | 32850 | 32800 | 321 |
| 264 | 20250220 | 142600 | 4792884100 | 32800 | 32800 | 32800 | 32800 | 581 |
| 265 | 20250220 | 142500 | 4773827300 | 32750 | 32800 | 32800 | 32750 | 499 |
| 266 | 20250220 | 142400 | 4757463800 | 32850 | 32850 | 32850 | 32850 | 81 |
| 267 | 20250220 | 142300 | 4754802950 | 32900 | 32900 | 32900 | 32900 | 68 |
| 268 | 20250220 | 142200 | 4752565750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 269 | 20250220 | 142100 | 4752565750 | 32900 | 32850 | 32900 | 32850 | 11 |
| 270 | 20250220 | 142000 | 4752203900 | 32850 | 32900 | 32900 | 32850 | 32 |
| 271 | 20250220 | 141900 | 4751151650 | 32950 | 32850 | 32950 | 32850 | 93 |
| 272 | 20250220 | 141800 | 4748090950 | 32850 | 32800 | 32850 | 32800 | 134 |
| 273 | 20250220 | 141700 | 4743690050 | 32850 | 32800 | 32850 | 32700 | 231 |
| 274 | 20250220 | 141600 | 4736126200 | 32750 | 32800 | 32800 | 32750 | 37 |
| 275 | 20250220 | 141500 | 4734913000 | 32800 | 32850 | 32900 | 32800 | 311 |
| 276 | 20250220 | 141400 | 4724702500 | 32800 | 32850 | 32850 | 32800 | 79 |
| 277 | 20250220 | 141300 | 4722109650 | 32800 | 32800 | 32800 | 32800 | 394 |
| 278 | 20250220 | 141200 | 4709186450 | 32750 | 32850 | 32850 | 32750 | 2103 |
| 279 | 20250220 | 141100 | 4640205050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 280 | 20250220 | 141000 | 4640205050 | 32850 | 32900 | 32900 | 32850 | 41 |
| 281 | 20250220 | 140900 | 4638857850 | 32950 | 32900 | 32950 | 32900 | 96 |
| 282 | 20250220 | 140800 | 4635695000 | 32900 | 32900 | 32900 | 32900 | 1 |
| 283 | 20250220 | 140700 | 4635662100 | 32900 | 32900 | 32950 | 32900 | 226 |
| 284 | 20250220 | 140600 | 4628226500 | 32950 | 32950 | 32950 | 32950 | 21 |
| 285 | 20250220 | 140500 | 4627534550 | 32950 | 32950 | 32950 | 32950 | 1 |
| 286 | 20250220 | 140400 | 4627501600 | 32900 | 32900 | 32900 | 32750 | 324 |
| 287 | 20250220 | 140300 | 4616849600 | 32900 | 32950 | 32950 | 32900 | 98 |
| 288 | 20250220 | 140200 | 4613620550 | 32900 | 32900 | 32900 | 32900 | 57 |
| 289 | 20250220 | 140100 | 4611745250 | 32950 | 33000 | 33050 | 32950 | 365 |
| 290 | 20250220 | 140000 | 4599699950 | 33000 | 33000 | 33000 | 33000 | 57 |
| 291 | 20250220 | 135900 | 4597818950 | 33100 | 33100 | 33100 | 33050 | 797 |
| 292 | 20250220 | 135800 | 4571441950 | 33100 | 33150 | 33150 | 33100 | 71 |
| 293 | 20250220 | 135700 | 4569090800 | 33050 | 33100 | 33100 | 33050 | 106 |
| 294 | 20250220 | 135600 | 4565582850 | 33100 | 32950 | 33100 | 32950 | 676 |
| 295 | 20250220 | 135500 | 4543264450 | 32950 | 32950 | 32950 | 32950 | 27 |
| 296 | 20250220 | 135400 | 4542374800 | 32950 | 32950 | 32950 | 32950 | 1 |
| 297 | 20250220 | 135300 | 4542341850 | 32850 | 32750 | 32900 | 32750 | 359 |
| 298 | 20250220 | 135200 | 4530546550 | 32800 | 32750 | 32800 | 32750 | 156 |
| 299 | 20250220 | 135100 | 4525429800 | 32700 | 32750 | 32750 | 32700 | 42 |
| 300 | 20250220 | 135000 | 4524056150 | 32750 | 32700 | 32800 | 32700 | 101 |
| 301 | 20250220 | 134900 | 4520746800 | 32700 | 32800 | 32800 | 32700 | 280 |
| 302 | 20250220 | 134800 | 4511584600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 303 | 20250220 | 134700 | 4511584600 | 32800 | 32750 | 32800 | 32750 | 61 |
| 304 | 20250220 | 134600 | 4509585800 | 32800 | 32800 | 32800 | 32800 | 23 |
| 305 | 20250220 | 134500 | 4508831400 | 32750 | 32750 | 32750 | 32750 | 13 |
| 306 | 20250220 | 134400 | 4508405650 | 32800 | 32800 | 32800 | 32800 | 31 |
| 307 | 20250220 | 134300 | 4507388850 | 32750 | 32750 | 32750 | 32750 | 8 |
| 308 | 20250220 | 134200 | 4507126850 | 32800 | 32800 | 32800 | 32750 | 93 |
| 309 | 20250220 | 134100 | 4504078850 | 32850 | 32800 | 32850 | 32800 | 41 |
| 310 | 20250220 | 134000 | 4502732400 | 32850 | 32850 | 32850 | 32850 | 15 |
| 311 | 20250220 | 133900 | 4502239650 | 32900 | 32900 | 32900 | 32900 | 22 |
| 312 | 20250220 | 133800 | 4501515850 | 32900 | 32900 | 32900 | 32900 | 41 |
| 313 | 20250220 | 133700 | 4500166950 | 32850 | 32850 | 32850 | 32850 | 20 |
| 314 | 20250220 | 133600 | 4499509950 | 32800 | 32800 | 32850 | 32800 | 91 |
| 315 | 20250220 | 133500 | 4496522650 | 32850 | 32800 | 32850 | 32800 | 12 |
| 316 | 20250220 | 133400 | 4496128900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 317 | 20250220 | 133300 | 4496128900 | 32800 | 32800 | 32800 | 32800 | 21 |
| 318 | 20250220 | 133200 | 4495440100 | 32850 | 32800 | 32850 | 32800 | 128 |
| 319 | 20250220 | 133100 | 4491239150 | 32750 | 32750 | 32750 | 32750 | 0 |
| 320 | 20250220 | 133000 | 4491239150 | 32750 | 32650 | 32750 | 32650 | 59 |
| 321 | 20250220 | 132900 | 4489312100 | 32650 | 32750 | 32750 | 32650 | 69 |
| 322 | 20250220 | 132800 | 4487056000 | 32800 | 32700 | 32800 | 32700 | 8 |
| 323 | 20250220 | 132700 | 4486794100 | 32700 | 32750 | 32750 | 32700 | 3 |
| 324 | 20250220 | 132600 | 4486695950 | 32650 | 32700 | 32750 | 32650 | 385 |
| 325 | 20250220 | 132500 | 4474113350 | 32700 | 32800 | 32800 | 32700 | 82 |
| 326 | 20250220 | 132400 | 4471427100 | 32800 | 32850 | 32850 | 32750 | 130 |
| 327 | 20250220 | 132300 | 4467158300 | 32850 | 32750 | 32850 | 32750 | 61 |
| 328 | 20250220 | 132200 | 4465158850 | 32750 | 32850 | 32850 | 32750 | 23 |
| 329 | 20250220 | 132100 | 4464405400 | 32850 | 32750 | 32850 | 32750 | 36 |
| 330 | 20250220 | 132000 | 4463225250 | 32700 | 32750 | 32750 | 32700 | 13 |
| 331 | 20250220 | 131900 | 4462800000 | 32750 | 32700 | 32750 | 32700 | 86 |
| 332 | 20250220 | 131800 | 4459986250 | 32700 | 32750 | 32750 | 32700 | 23 |
| 333 | 20250220 | 131700 | 4459233050 | 32700 | 32750 | 32750 | 32700 | 271 |
| 334 | 20250220 | 131600 | 4450370900 | 32750 | 32750 | 32750 | 32700 | 115 |
| 335 | 20250220 | 131500 | 4446604800 | 32750 | 32800 | 32850 | 32750 | 30 |
| 336 | 20250220 | 131400 | 4445621000 | 32750 | 32800 | 32800 | 32750 | 517 |
| 337 | 20250220 | 131300 | 4428680050 | 32950 | 32850 | 32950 | 32850 | 32 |
| 338 | 20250220 | 131200 | 4427627850 | 32850 | 32850 | 32850 | 32850 | 20 |
| 339 | 20250220 | 131100 | 4426970850 | 32850 | 32850 | 32850 | 32800 | 139 |
| 340 | 20250220 | 131000 | 4422411400 | 32850 | 32850 | 32850 | 32850 | 99 |
| 341 | 20250220 | 130900 | 4419159250 | 32850 | 32850 | 32900 | 32850 | 139 |
| 342 | 20250220 | 130800 | 4414590400 | 32850 | 32900 | 32900 | 32800 | 1275 |
| 343 | 20250220 | 130700 | 4372757500 | 32900 | 32900 | 32950 | 32900 | 90 |
| 344 | 20250220 | 130600 | 4369794900 | 32900 | 32900 | 32900 | 32900 | 24 |
| 345 | 20250220 | 130500 | 4369005300 | 32950 | 32950 | 33000 | 32900 | 92 |
| 346 | 20250220 | 130400 | 4365972700 | 33000 | 33050 | 33100 | 32900 | 691 |
| 347 | 20250220 | 130300 | 4343180500 | 33000 | 33000 | 33000 | 33000 | 10 |
| 348 | 20250220 | 130200 | 4342850500 | 33050 | 33050 | 33100 | 33050 | 250 |
| 349 | 20250220 | 130100 | 4334586900 | 33050 | 33050 | 33100 | 33050 | 622 |
| 350 | 20250220 | 130000 | 4314028200 | 33050 | 33100 | 33100 | 33050 | 12 |
| 351 | 20250220 | 125900 | 4313631550 | 33100 | 33100 | 33100 | 33100 | 193 |
| 352 | 20250220 | 125800 | 4307243250 | 33100 | 33150 | 33150 | 33050 | 97 |
| 353 | 20250220 | 125700 | 4304032550 | 33100 | 33100 | 33100 | 33100 | 189 |
| 354 | 20250220 | 125600 | 4297776650 | 33100 | 33100 | 33100 | 33100 | 46 |
| 355 | 20250220 | 125500 | 4296254050 | 33100 | 33150 | 33150 | 33100 | 23 |
| 356 | 20250220 | 125400 | 4295491650 | 33100 | 33150 | 33150 | 33100 | 101 |
| 357 | 20250220 | 125300 | 4292148500 | 33150 | 33150 | 33150 | 33150 | 45 |
| 358 | 20250220 | 125200 | 4290656750 | 33150 | 33150 | 33150 | 33150 | 0 |
| 359 | 20250220 | 125100 | 4290656750 | 33150 | 33150 | 33150 | 33150 | 89 |
| 360 | 20250220 | 125000 | 4287706400 | 33150 | 33150 | 33150 | 33150 | 66 |
| 361 | 20250220 | 124900 | 4285518500 | 33150 | 33200 | 33200 | 33150 | 272 |
| 362 | 20250220 | 124800 | 4276488300 | 33200 | 33200 | 33200 | 33150 | 24 |
| 363 | 20250220 | 124700 | 4275691550 | 33200 | 33200 | 33200 | 33150 | 28 |
| 364 | 20250220 | 124600 | 4274762200 | 33050 | 33150 | 33150 | 33000 | 105 |
| 365 | 20250220 | 124500 | 4271293650 | 33200 | 33150 | 33200 | 33150 | 253 |
| 366 | 20250220 | 124400 | 4262905700 | 33150 | 33150 | 33150 | 33150 | 6 |
| 367 | 20250220 | 124300 | 4262706800 | 33150 | 33050 | 33150 | 33050 | 285 |
| 368 | 20250220 | 124200 | 4253278750 | 33000 | 33000 | 33000 | 32900 | 270 |
| 369 | 20250220 | 124100 | 4244383750 | 33000 | 33050 | 33050 | 33000 | 343 |
| 370 | 20250220 | 124000 | 4233051150 | 33100 | 33050 | 33100 | 33050 | 39 |
| 371 | 20250220 | 123900 | 4231761100 | 33050 | 33100 | 33100 | 33050 | 26 |
| 372 | 20250220 | 123800 | 4230900550 | 33100 | 33100 | 33100 | 33100 | 4 |
| 373 | 20250220 | 123700 | 4230768150 | 33100 | 33100 | 33100 | 33050 | 184 |
| 374 | 20250220 | 123600 | 4224683200 | 33100 | 33100 | 33100 | 33100 | 127 |
| 375 | 20250220 | 123500 | 4220479500 | 33150 | 33150 | 33150 | 33100 | 75 |
| 376 | 20250220 | 123400 | 4217995700 | 33150 | 33150 | 33150 | 33100 | 23 |
| 377 | 20250220 | 123300 | 4217233350 | 33150 | 33050 | 33150 | 33050 | 286 |
| 378 | 20250220 | 123200 | 4207768300 | 33000 | 33000 | 33050 | 32900 | 579 |
| 379 | 20250220 | 123100 | 4188670400 | 33000 | 33000 | 33000 | 33000 | 24 |
| 380 | 20250220 | 123000 | 4187878400 | 33000 | 33100 | 33100 | 32950 | 522 |
| 381 | 20250220 | 122900 | 4170646600 | 33050 | 33100 | 33100 | 33050 | 115 |
| 382 | 20250220 | 122800 | 4166845100 | 33050 | 33150 | 33150 | 33050 | 336 |
| 383 | 20250220 | 122700 | 4155722700 | 33150 | 33150 | 33150 | 33150 | 9 |
| 384 | 20250220 | 122600 | 4155424350 | 33200 | 33200 | 33200 | 33150 | 610 |
| 385 | 20250220 | 122500 | 4135182000 | 33200 | 33250 | 33250 | 33200 | 304 |
| 386 | 20250220 | 122400 | 4125084000 | 33250 | 33250 | 33250 | 33250 | 7 |
| 387 | 20250220 | 122300 | 4124851250 | 33250 | 33300 | 33300 | 33250 | 137 |
| 388 | 20250220 | 122200 | 4120289250 | 33250 | 33250 | 33300 | 33250 | 160 |
| 389 | 20250220 | 122100 | 4114964550 | 33250 | 33250 | 33250 | 33250 | 35 |
| 390 | 20250220 | 122000 | 4113800800 | 33300 | 33300 | 33300 | 33300 | 136 |
| 391 | 20250220 | 121900 | 4109272000 | 33250 | 33300 | 33300 | 33200 | 608 |
| 392 | 20250220 | 121800 | 4089061650 | 33300 | 33350 | 33350 | 33300 | 20 |
| 393 | 20250220 | 121700 | 4088395500 | 33300 | 33300 | 33300 | 33300 | 189 |
| 394 | 20250220 | 121600 | 4082101800 | 33300 | 33250 | 33300 | 33200 | 243 |
| 395 | 20250220 | 121500 | 4074018950 | 33200 | 33200 | 33250 | 33200 | 225 |
| 396 | 20250220 | 121400 | 4066548900 | 33200 | 33200 | 33250 | 33200 | 33 |
| 397 | 20250220 | 121300 | 4065452050 | 33250 | 33250 | 33250 | 33250 | 3 |
| 398 | 20250220 | 121200 | 4065352300 | 33250 | 33250 | 33250 | 33200 | 153 |
| 399 | 20250220 | 121100 | 4060265250 | 33250 | 33300 | 33300 | 33250 | 95 |
| 400 | 20250220 | 121000 | 4057104250 | 33300 | 33350 | 33350 | 33300 | 28 |
| 401 | 20250220 | 120900 | 4056171600 | 33350 | 33400 | 33400 | 33350 | 30 |
| 402 | 20250220 | 120800 | 4055169650 | 33400 | 33200 | 33400 | 33200 | 436 |
| 403 | 20250220 | 120700 | 4040660600 | 33200 | 33200 | 33200 | 33200 | 195 |
| 404 | 20250220 | 120600 | 4034186600 | 33250 | 33250 | 33250 | 33200 | 102 |
| 405 | 20250220 | 120500 | 4030795350 | 33250 | 33200 | 33250 | 33200 | 111 |
| 406 | 20250220 | 120400 | 4027105200 | 33200 | 33250 | 33250 | 33200 | 471 |
| 407 | 20250220 | 120300 | 4011459500 | 33300 | 33300 | 33350 | 33300 | 491 |
| 408 | 20250220 | 120200 | 3995108200 | 33300 | 33350 | 33350 | 33300 | 37 |
| 409 | 20250220 | 120100 | 3993874500 | 33300 | 33350 | 33350 | 33300 | 74 |
| 410 | 20250220 | 120000 | 3991410200 | 33350 | 33400 | 33400 | 33350 | 1092 |
| 411 | 20250220 | 115900 | 3954957500 | 33400 | 33450 | 33450 | 33400 | 20 |
| 412 | 20250220 | 115800 | 3954289250 | 33450 | 33450 | 33450 | 33450 | 31 |
| 413 | 20250220 | 115700 | 3953252300 | 33400 | 33500 | 33500 | 33400 | 117 |
| 414 | 20250220 | 115600 | 3949334750 | 33500 | 33500 | 33500 | 33500 | 50 |
| 415 | 20250220 | 115500 | 3947659750 | 33500 | 33450 | 33500 | 33400 | 205 |
| 416 | 20250220 | 115400 | 3940801800 | 33450 | 33500 | 33500 | 33450 | 65 |
| 417 | 20250220 | 115300 | 3938626000 | 33500 | 33450 | 33500 | 33450 | 473 |
| 418 | 20250220 | 115200 | 3922792000 | 33500 | 33500 | 33500 | 33500 | 267 |
| 419 | 20250220 | 115100 | 3913847500 | 33500 | 33450 | 33500 | 33450 | 462 |
| 420 | 20250220 | 115000 | 3898393350 | 33500 | 33450 | 33500 | 33450 | 84 |
| 421 | 20250220 | 114900 | 3895581700 | 33450 | 33450 | 33500 | 33450 | 171 |
| 422 | 20250220 | 114800 | 3889860000 | 33450 | 33550 | 33600 | 33450 | 145 |
| 423 | 20250220 | 114700 | 3885003400 | 33550 | 33600 | 33600 | 33550 | 184 |
| 424 | 20250220 | 114600 | 3878826450 | 33600 | 33650 | 33750 | 33600 | 676 |
| 425 | 20250220 | 114500 | 3856062300 | 33700 | 33700 | 33700 | 33700 | 343 |
| 426 | 20250220 | 114400 | 3844503200 | 33750 | 33650 | 33750 | 33550 | 878 |
| 427 | 20250220 | 114300 | 3814918850 | 33650 | 33750 | 33750 | 33650 | 126 |
| 428 | 20250220 | 114200 | 3810673750 | 33650 | 33700 | 33750 | 33650 | 513 |
| 429 | 20250220 | 114100 | 3793390100 | 33750 | 33750 | 33750 | 33700 | 384 |
| 430 | 20250220 | 114000 | 3780437100 | 33750 | 33750 | 33750 | 33700 | 235 |
| 431 | 20250220 | 113900 | 3772506300 | 33700 | 33600 | 33700 | 33600 | 735 |
| 432 | 20250220 | 113800 | 3747738200 | 33650 | 33500 | 33650 | 33450 | 1806 |
| 433 | 20250220 | 113700 | 3687118400 | 33450 | 33500 | 33500 | 33400 | 556 |
| 434 | 20250220 | 113600 | 3668538350 | 33500 | 33550 | 33550 | 33500 | 188 |
| 435 | 20250220 | 113500 | 3662232700 | 33550 | 33500 | 33550 | 33500 | 114 |
| 436 | 20250220 | 113400 | 3658408400 | 33500 | 33550 | 33550 | 33500 | 32 |
| 437 | 20250220 | 113300 | 3657335000 | 33550 | 33500 | 33550 | 33500 | 306 |
| 438 | 20250220 | 113200 | 3647081500 | 33500 | 33550 | 33550 | 33400 | 1083 |
| 439 | 20250220 | 113100 | 3610801700 | 33550 | 33500 | 33550 | 33450 | 758 |
| 440 | 20250220 | 113000 | 3585414750 | 33500 | 33550 | 33550 | 33500 | 276 |
| 441 | 20250220 | 112900 | 3576167850 | 33500 | 33500 | 33550 | 33500 | 1181 |
| 442 | 20250220 | 112800 | 3536586050 | 33500 | 33450 | 33500 | 33450 | 96 |
| 443 | 20250220 | 112700 | 3533373050 | 33500 | 33450 | 33500 | 33400 | 1028 |
| 444 | 20250220 | 112600 | 3498961750 | 33450 | 33500 | 33500 | 33450 | 845 |
| 445 | 20250220 | 112500 | 3470670950 | 33450 | 33450 | 33500 | 33450 | 487 |
| 446 | 20250220 | 112400 | 3454375500 | 33450 | 33450 | 33450 | 33400 | 437 |
| 447 | 20250220 | 112300 | 3439759100 | 33450 | 33500 | 33500 | 33450 | 910 |
| 448 | 20250220 | 112200 | 3409277550 | 33450 | 33450 | 33450 | 33450 | 222 |
| 449 | 20250220 | 112100 | 3401851650 | 33450 | 33450 | 33450 | 33400 | 335 |
| 450 | 20250220 | 112000 | 3390647700 | 33450 | 33400 | 33450 | 33350 | 396 |
| 451 | 20250220 | 111900 | 3377416250 | 33400 | 33400 | 33450 | 33350 | 976 |
| 452 | 20250220 | 111800 | 3344812550 | 33400 | 33350 | 33450 | 33350 | 926 |
| 453 | 20250220 | 111700 | 3313880800 | 33350 | 33400 | 33400 | 33350 | 157 |
| 454 | 20250220 | 111600 | 3308637500 | 33350 | 33400 | 33400 | 33350 | 312 |
| 455 | 20250220 | 111500 | 3298226050 | 33350 | 33450 | 33450 | 33350 | 506 |
| 456 | 20250220 | 111400 | 3281317200 | 33450 | 33450 | 33450 | 33400 | 481 |
| 457 | 20250220 | 111300 | 3265236650 | 33450 | 33500 | 33500 | 33400 | 993 |
| 458 | 20250220 | 111200 | 3232024200 | 33400 | 33100 | 33450 | 33100 | 5115 |
| 459 | 20250220 | 111100 | 3061969100 | 33100 | 33100 | 33100 | 33050 | 261 |
| 460 | 20250220 | 111000 | 3053330500 | 33100 | 33100 | 33100 | 33000 | 582 |
| 461 | 20250220 | 110900 | 3034069850 | 33100 | 33000 | 33100 | 33000 | 1864 |
| 462 | 20250220 | 110800 | 2972494550 | 33000 | 32950 | 33000 | 32900 | 891 |
| 463 | 20250220 | 110700 | 2943133700 | 32900 | 32900 | 32900 | 32850 | 631 |
| 464 | 20250220 | 110600 | 2922373850 | 32900 | 32900 | 32900 | 32900 | 42 |
| 465 | 20250220 | 110500 | 2920992050 | 32850 | 32900 | 32900 | 32850 | 72 |
| 466 | 20250220 | 110400 | 2918623300 | 32900 | 32900 | 32900 | 32900 | 211 |
| 467 | 20250220 | 110300 | 2911681400 | 32900 | 32900 | 32900 | 32850 | 151 |
| 468 | 20250220 | 110200 | 2906714950 | 32900 | 32900 | 32900 | 32900 | 13 |
| 469 | 20250220 | 110100 | 2906287250 | 32850 | 32900 | 32900 | 32850 | 88 |
| 470 | 20250220 | 110000 | 2903395350 | 32900 | 32850 | 32900 | 32850 | 93 |
| 471 | 20250220 | 105900 | 2900338850 | 32800 | 32800 | 32800 | 32800 | 39 |
| 472 | 20250220 | 105800 | 2899059650 | 32850 | 32850 | 32900 | 32850 | 160 |
| 473 | 20250220 | 105700 | 2893798350 | 32900 | 32900 | 32900 | 32900 | 423 |
| 474 | 20250220 | 105600 | 2879881650 | 32900 | 32900 | 32900 | 32800 | 75 |
| 475 | 20250220 | 105500 | 2877414650 | 32800 | 32850 | 32900 | 32800 | 91 |
| 476 | 20250220 | 105400 | 2874424850 | 32900 | 32950 | 32950 | 32900 | 223 |
| 477 | 20250220 | 105300 | 2867087550 | 32950 | 32900 | 32950 | 32900 | 286 |
| 478 | 20250220 | 105200 | 2857676900 | 32900 | 32850 | 32900 | 32850 | 593 |
| 479 | 20250220 | 105100 | 2838182550 | 32850 | 32800 | 32850 | 32800 | 430 |
| 480 | 20250220 | 105000 | 2824062100 | 32800 | 32750 | 32800 | 32700 | 92 |
| 481 | 20250220 | 104900 | 2821046000 | 32750 | 32750 | 32750 | 32750 | 222 |
| 482 | 20250220 | 104800 | 2813775500 | 32750 | 32650 | 32750 | 32650 | 141 |
| 483 | 20250220 | 104700 | 2809168650 | 32650 | 32550 | 32650 | 32550 | 258 |
| 484 | 20250220 | 104600 | 2800750850 | 32500 | 32550 | 32600 | 32500 | 111 |
| 485 | 20250220 | 104500 | 2797134800 | 32550 | 32550 | 32600 | 32550 | 26 |
| 486 | 20250220 | 104400 | 2796288400 | 32500 | 32650 | 32650 | 32500 | 154 |
| 487 | 20250220 | 104300 | 2791280800 | 32650 | 32600 | 32650 | 32600 | 96 |
| 488 | 20250220 | 104200 | 2788147150 | 32550 | 32500 | 32550 | 32500 | 55 |
| 489 | 20250220 | 104100 | 2786357050 | 32550 | 32500 | 32550 | 32500 | 59 |
| 490 | 20250220 | 104000 | 2784438450 | 32500 | 32500 | 32500 | 32500 | 2 |
| 491 | 20250220 | 103900 | 2784373450 | 32550 | 32600 | 32600 | 32550 | 389 |
| 492 | 20250220 | 103800 | 2771711400 | 32600 | 32600 | 32600 | 32550 | 34 |
| 493 | 20250220 | 103700 | 2770603050 | 32600 | 32550 | 32600 | 32550 | 292 |
| 494 | 20250220 | 103600 | 2761093650 | 32550 | 32550 | 32550 | 32500 | 23 |
| 495 | 20250220 | 103500 | 2760345200 | 32500 | 32500 | 32550 | 32500 | 124 |
| 496 | 20250220 | 103400 | 2756314100 | 32500 | 32650 | 32650 | 32500 | 393 |
| 497 | 20250220 | 103300 | 2743526100 | 32550 | 32650 | 32650 | 32550 | 32 |
| 498 | 20250220 | 103200 | 2742482500 | 32550 | 32550 | 32600 | 32550 | 123 |
| 499 | 20250220 | 103100 | 2738477750 | 32550 | 32550 | 32550 | 32550 | 5 |
| 500 | 20250220 | 103000 | 2738315000 | 32700 | 32700 | 32700 | 32550 | 617 |
| 501 | 20250220 | 102900 | 2718176500 | 32700 | 32700 | 32700 | 32700 | 2 |
| 502 | 20250220 | 102800 | 2718111100 | 32700 | 32650 | 32700 | 32600 | 41 |
| 503 | 20250220 | 102700 | 2716772300 | 32600 | 32650 | 32650 | 32600 | 122 |
| 504 | 20250220 | 102600 | 2712789800 | 32650 | 32600 | 32650 | 32600 | 17 |
| 505 | 20250220 | 102500 | 2712234800 | 32650 | 32650 | 32700 | 32650 | 35 |
| 506 | 20250220 | 102400 | 2711090950 | 32650 | 32750 | 32750 | 32650 | 263 |
| 507 | 20250220 | 102300 | 2702493200 | 32750 | 32800 | 32850 | 32750 | 147 |
| 508 | 20250220 | 102200 | 2697671700 | 32850 | 32750 | 32850 | 32600 | 485 |
| 509 | 20250220 | 102100 | 2681773750 | 32750 | 32650 | 32800 | 32650 | 216 |
| 510 | 20250220 | 102000 | 2674696750 | 32600 | 32550 | 32600 | 32550 | 109 |
| 511 | 20250220 | 101900 | 2671143400 | 32600 | 32500 | 32650 | 32500 | 191 |
| 512 | 20250220 | 101800 | 2664916350 | 32500 | 32500 | 32600 | 32450 | 1355 |
| 513 | 20250220 | 101700 | 2620794650 | 32450 | 32400 | 32450 | 32400 | 23 |
| 514 | 20250220 | 101600 | 2620048400 | 32400 | 32500 | 32550 | 32400 | 344 |
| 515 | 20250220 | 101500 | 2608874000 | 32400 | 32500 | 32500 | 32400 | 114 |
| 516 | 20250220 | 101400 | 2605178950 | 32500 | 32400 | 32500 | 32400 | 586 |
| 517 | 20250220 | 101300 | 2586154150 | 32400 | 32450 | 32550 | 32300 | 805 |
| 518 | 20250220 | 101200 | 2559992200 | 32450 | 32500 | 32550 | 32200 | 2222 |
| 519 | 20250220 | 101100 | 2488120550 | 32500 | 32600 | 32650 | 32500 | 613 |
| 520 | 20250220 | 101000 | 2468158500 | 32600 | 32800 | 32900 | 32600 | 1118 |
| 521 | 20250220 | 100900 | 2431562550 | 32900 | 32850 | 32900 | 32700 | 1265 |
| 522 | 20250220 | 100800 | 2390127350 | 32900 | 32900 | 33000 | 32800 | 1100 |
| 523 | 20250220 | 100700 | 2353985150 | 32850 | 32850 | 32900 | 32800 | 342 |
| 524 | 20250220 | 100600 | 2342749600 | 32850 | 32950 | 33050 | 32850 | 1760 |
| 525 | 20250220 | 100500 | 2284882400 | 32950 | 32950 | 33050 | 32900 | 66 |
| 526 | 20250220 | 100400 | 2282705700 | 32950 | 33050 | 33050 | 32950 | 804 |
| 527 | 20250220 | 100300 | 2256153050 | 33050 | 33050 | 33050 | 32950 | 441 |
| 528 | 20250220 | 100200 | 2241582200 | 33000 | 32900 | 33000 | 32900 | 840 |
| 529 | 20250220 | 100100 | 2213884700 | 32850 | 32850 | 32900 | 32800 | 554 |
| 530 | 20250220 | 100000 | 2195686650 | 32850 | 32850 | 32850 | 32800 | 620 |
| 531 | 20250220 | 095900 | 2175320200 | 32750 | 33000 | 33000 | 32750 | 879 |
| 532 | 20250220 | 095800 | 2146403700 | 33000 | 33000 | 33050 | 32850 | 1128 |
| 533 | 20250220 | 095700 | 2109178950 | 33000 | 32950 | 33050 | 32950 | 1931 |
| 534 | 20250220 | 095600 | 2045462400 | 33000 | 32700 | 33000 | 32700 | 729 |
| 535 | 20250220 | 095500 | 2021466100 | 32700 | 32650 | 32700 | 32600 | 1315 |
| 536 | 20250220 | 095400 | 1978550400 | 32650 | 32500 | 32650 | 32450 | 238 |
| 537 | 20250220 | 095300 | 1970801900 | 32500 | 32450 | 32550 | 32450 | 813 |
| 538 | 20250220 | 095200 | 1944380350 | 32450 | 32550 | 32550 | 32400 | 1346 |
| 539 | 20250220 | 095100 | 1900648950 | 32550 | 32700 | 32700 | 32550 | 675 |
| 540 | 20250220 | 095000 | 1878658000 | 32650 | 32850 | 32850 | 32650 | 795 |
| 541 | 20250220 | 094900 | 1852622600 | 32750 | 32800 | 32850 | 32700 | 411 |
| 542 | 20250220 | 094800 | 1839147200 | 32800 | 32750 | 32800 | 32700 | 264 |
| 543 | 20250220 | 094700 | 1830500100 | 32700 | 32950 | 32950 | 32700 | 1069 |
| 544 | 20250220 | 094600 | 1795378400 | 32950 | 33000 | 33050 | 32950 | 1098 |
| 545 | 20250220 | 094500 | 1759165050 | 33000 | 33000 | 33000 | 32900 | 871 |
| 546 | 20250220 | 094400 | 1730450900 | 33000 | 33100 | 33100 | 32950 | 894 |
| 547 | 20250220 | 094300 | 1700914250 | 33050 | 32800 | 33100 | 32800 | 1287 |
| 548 | 20250220 | 094200 | 1658522100 | 32850 | 32700 | 32850 | 32700 | 44 |
| 549 | 20250220 | 094100 | 1657079000 | 32700 | 32850 | 32850 | 32700 | 1464 |
| 550 | 20250220 | 094000 | 1609116450 | 32850 | 32900 | 33000 | 32850 | 1056 |
| 551 | 20250220 | 093900 | 1574413600 | 33000 | 32900 | 33000 | 32900 | 293 |
| 552 | 20250220 | 093800 | 1564766350 | 32850 | 33100 | 33100 | 32850 | 1138 |
| 553 | 20250220 | 093700 | 1527237850 | 33100 | 33100 | 33200 | 32950 | 1866 |
| 554 | 20250220 | 093600 | 1465410100 | 33200 | 32950 | 33200 | 32950 | 4533 |
| 555 | 20250220 | 093500 | 1315641850 | 33000 | 32850 | 33000 | 32850 | 1061 |
| 556 | 20250220 | 093400 | 1280708200 | 32800 | 32950 | 33000 | 32800 | 2072 |
| 557 | 20250220 | 093300 | 1212377600 | 32900 | 32900 | 33000 | 32850 | 2454 |
| 558 | 20250220 | 093200 | 1131575300 | 32950 | 32800 | 32950 | 32650 | 1617 |
| 559 | 20250220 | 093100 | 1078448400 | 32850 | 32400 | 32900 | 32400 | 6198 |
| 560 | 20250220 | 093000 | 875818800 | 32400 | 32450 | 32450 | 32350 | 303 |
| 561 | 20250220 | 092900 | 866000950 | 32400 | 32450 | 32450 | 32400 | 649 |
| 562 | 20250220 | 092800 | 844972450 | 32450 | 32400 | 32500 | 32400 | 405 |
| 563 | 20250220 | 092700 | 831840100 | 32400 | 32300 | 32450 | 32300 | 1215 |
| 564 | 20250220 | 092600 | 792502350 | 32350 | 32350 | 32350 | 32300 | 334 |
| 565 | 20250220 | 092500 | 781711800 | 32350 | 32350 | 32350 | 32250 | 552 |
| 566 | 20250220 | 092400 | 763855400 | 32350 | 32400 | 32450 | 32300 | 270 |
| 567 | 20250220 | 092300 | 755128400 | 32450 | 32300 | 32450 | 32250 | 308 |
| 568 | 20250220 | 092200 | 745162000 | 32300 | 32400 | 32400 | 32300 | 442 |
| 569 | 20250220 | 092100 | 730864250 | 32350 | 32300 | 32350 | 32300 | 522 |
| 570 | 20250220 | 092000 | 713999500 | 32300 | 32300 | 32350 | 32200 | 165 |
| 571 | 20250220 | 091900 | 708670850 | 32250 | 32350 | 32350 | 32250 | 270 |
| 572 | 20250220 | 091800 | 699963050 | 32250 | 32150 | 32250 | 32000 | 801 |
| 573 | 20250220 | 091700 | 674222700 | 32150 | 32300 | 32500 | 32150 | 1624 |
| 574 | 20250220 | 091600 | 621941600 | 32500 | 32550 | 32550 | 32250 | 644 |
| 575 | 20250220 | 091500 | 601104000 | 32550 | 32550 | 32550 | 32450 | 227 |
| 576 | 20250220 | 091400 | 593725900 | 32550 | 32350 | 32550 | 32200 | 346 |
| 577 | 20250220 | 091300 | 582533650 | 32350 | 32650 | 32650 | 32350 | 1826 |
| 578 | 20250220 | 091200 | 523110950 | 32650 | 32650 | 32700 | 32550 | 1645 |
| 579 | 20250220 | 091100 | 469411900 | 32650 | 32750 | 32750 | 32550 | 822 |
| 580 | 20250220 | 091000 | 442552750 | 32700 | 32700 | 32800 | 32450 | 3016 |
| 581 | 20250220 | 090900 | 343954100 | 32700 | 32250 | 32750 | 32200 | 3650 |
| 582 | 20250220 | 090800 | 225529200 | 32250 | 32000 | 32250 | 31900 | 1170 |
| 583 | 20250220 | 090700 | 187986050 | 31850 | 32050 | 32050 | 31850 | 520 |
| 584 | 20250220 | 090600 | 171370950 | 32050 | 31950 | 32100 | 31900 | 489 |
| 585 | 20250220 | 090500 | 155724050 | 31950 | 31950 | 31950 | 31800 | 331 |
| 586 | 20250220 | 090400 | 145152650 | 31950 | 32100 | 32100 | 31750 | 600 |
| 587 | 20250220 | 090300 | 126061600 | 31700 | 31500 | 32400 | 31500 | 329 |
| 588 | 20250220 | 090200 | 115541850 | 31600 | 31350 | 31600 | 31350 | 208 |
| 589 | 20250220 | 090100 | 108992600 | 31400 | 31450 | 31600 | 31350 | 420 |
| 590 | 20250220 | 090000 | 95795050 | 31450 | 31550 | 31600 | 31450 | 3042 |