34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 191600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 3 | 20250220 | 191500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20250220 | 191400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20250220 | 191300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20250220 | 191200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20250220 | 191100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20250220 | 191000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20250220 | 190900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20250220 | 190800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20250220 | 190700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20250220 | 190600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20250220 | 190500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20250220 | 190400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20250220 | 190300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20250220 | 190200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20250220 | 190100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20250220 | 190000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20250220 | 185900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20250220 | 185800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20250220 | 185700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20250220 | 185600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20250220 | 185500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20250220 | 185400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20250220 | 185300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20250220 | 185200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20250220 | 185100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20250220 | 185000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20250220 | 184900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20250220 | 184800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20250220 | 184700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20250220 | 184600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 33 | 20250220 | 184500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20250220 | 184400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20250220 | 184300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20250220 | 184200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20250220 | 184100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20250220 | 184000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20250220 | 183900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20250220 | 183800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20250220 | 183700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20250220 | 183600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20250220 | 183500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20250220 | 183400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20250220 | 183300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20250220 | 183200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20250220 | 183100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20250220 | 183000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20250220 | 182900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20250220 | 182800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20250220 | 182700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20250220 | 182600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20250220 | 182500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20250220 | 182400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20250220 | 182300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20250220 | 182200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20250220 | 182100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20250220 | 182000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20250220 | 181900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20250220 | 181800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20250220 | 181700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20250220 | 181600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 63 | 20250220 | 181500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20250220 | 181400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20250220 | 181300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20250220 | 181200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20250220 | 181100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20250220 | 181000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20250220 | 180900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20250220 | 180800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20250220 | 180700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20250220 | 180600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20250220 | 180500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20250220 | 180400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20250220 | 180300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20250220 | 180200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20250220 | 180100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20250220 | 180000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20250220 | 175900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20250220 | 175800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20250220 | 175700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20250220 | 175600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20250220 | 175500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20250220 | 175400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20250220 | 175300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20250220 | 175200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20250220 | 175100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20250220 | 175000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20250220 | 174900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20250220 | 174800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20250220 | 174700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20250220 | 174600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 93 | 20250220 | 174500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20250220 | 174400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20250220 | 174300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20250220 | 174200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20250220 | 174100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20250220 | 174000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20250220 | 173900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20250220 | 173800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20250220 | 173700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20250220 | 173600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20250220 | 173500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20250220 | 173400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20250220 | 173300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20250220 | 173200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20250220 | 173100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20250220 | 173000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20250220 | 172900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20250220 | 172800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20250220 | 172700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20250220 | 172600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20250220 | 172500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20250220 | 172400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20250220 | 172300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20250220 | 172200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20250220 | 172100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20250220 | 172000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20250220 | 171900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20250220 | 171800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20250220 | 171700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20250220 | 171600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 123 | 20250220 | 171500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20250220 | 171400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20250220 | 171300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20250220 | 171200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20250220 | 171100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20250220 | 171000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20250220 | 170900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20250220 | 170800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20250220 | 170700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20250220 | 170600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20250220 | 170500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20250220 | 170400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20250220 | 170300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20250220 | 170200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20250220 | 170100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20250220 | 170000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20250220 | 165900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20250220 | 165800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20250220 | 165700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20250220 | 165600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20250220 | 165500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20250220 | 165400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20250220 | 165300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20250220 | 165200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20250220 | 165100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20250220 | 165000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20250220 | 164900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20250220 | 164800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20250220 | 164700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20250220 | 164600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 153 | 20250220 | 164500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20250220 | 164400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20250220 | 164300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20250220 | 164200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20250220 | 164100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20250220 | 164000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20250220 | 163900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20250220 | 163800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20250220 | 163700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20250220 | 163600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20250220 | 163500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20250220 | 163400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20250220 | 163300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20250220 | 163200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20250220 | 163100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20250220 | 163000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20250220 | 162900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20250220 | 162800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20250220 | 162700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20250220 | 162600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20250220 | 162500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20250220 | 162400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20250220 | 162300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20250220 | 162200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20250220 | 162100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20250220 | 162000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20250220 | 161900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20250220 | 161800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20250220 | 161700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20250220 | 161600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 183 | 20250220 | 161500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20250220 | 161400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20250220 | 161300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20250220 | 161200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20250220 | 161100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20250220 | 161000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20250220 | 160900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20250220 | 160800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20250220 | 160700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20250220 | 160600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20250220 | 160500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20250220 | 160400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20250220 | 160300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20250220 | 160200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20250220 | 160100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20250220 | 160000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20250220 | 155900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20250220 | 155800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20250220 | 155700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20250220 | 155600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20250220 | 155500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20250220 | 155400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20250220 | 155300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20250220 | 155200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20250220 | 155100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20250220 | 155000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20250220 | 154900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20250220 | 154800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20250220 | 154700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20250220 | 154600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 213 | 20250220 | 154500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20250220 | 154400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20250220 | 154300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20250220 | 154200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20250220 | 154100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20250220 | 154000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20250220 | 153900 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20250220 | 153800 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20250220 | 153700 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20250220 | 153600 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20250220 | 153500 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20250220 | 153400 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20250220 | 153300 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20250220 | 153200 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20250220 | 153100 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20250220 | 153000 | 26972580900 | 44600 | 44600 | 44600 | 44600 | 6767 |
| 229 | 20250220 | 152900 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20250220 | 152800 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20250220 | 152700 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20250220 | 152600 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20250220 | 152500 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20250220 | 152400 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20250220 | 152300 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20250220 | 152200 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20250220 | 152100 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20250220 | 152000 | 26670772700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20250220 | 151900 | 26670772700 | 44650 | 44600 | 44750 | 44500 | 4297 |
| 240 | 20250220 | 151800 | 26479279100 | 44600 | 44600 | 44700 | 44600 | 2231 |
| 241 | 20250220 | 151700 | 26379670050 | 44600 | 44600 | 44650 | 44600 | 604 |
| 242 | 20250220 | 151600 | 26352722500 | 44600 | 44600 | 44650 | 44550 | 608 |
| 243 | 20250220 | 151500 | 26325608500 | 44600 | 44550 | 44650 | 44550 | 831 |
| 244 | 20250220 | 151400 | 26288553000 | 44600 | 44600 | 44650 | 44550 | 830 |
| 245 | 20250220 | 151300 | 26251537700 | 44550 | 44550 | 44650 | 44500 | 908 |
| 246 | 20250220 | 151200 | 26211073950 | 44550 | 44550 | 44600 | 44550 | 991 |
| 247 | 20250220 | 151100 | 26166919500 | 44600 | 44700 | 44700 | 44550 | 747 |
| 248 | 20250220 | 151000 | 26133600450 | 44650 | 44700 | 44700 | 44600 | 5063 |
| 249 | 20250220 | 150900 | 25907716750 | 44700 | 44750 | 44800 | 44700 | 831 |
| 250 | 20250220 | 150800 | 25870549700 | 44750 | 44800 | 44850 | 44700 | 864 |
| 251 | 20250220 | 150700 | 25831897250 | 44800 | 44700 | 44800 | 44700 | 1644 |
| 252 | 20250220 | 150600 | 25758382450 | 44750 | 44700 | 44750 | 44650 | 915 |
| 253 | 20250220 | 150500 | 25717476000 | 44700 | 44700 | 44750 | 44650 | 714 |
| 254 | 20250220 | 150400 | 25685562650 | 44700 | 44700 | 44800 | 44650 | 1341 |
| 255 | 20250220 | 150300 | 25625621550 | 44750 | 44700 | 44750 | 44700 | 549 |
| 256 | 20250220 | 150200 | 25601072800 | 44700 | 44750 | 44750 | 44700 | 869 |
| 257 | 20250220 | 150100 | 25562217400 | 44750 | 44750 | 44750 | 44700 | 806 |
| 258 | 20250220 | 150000 | 25526172750 | 44750 | 44750 | 44850 | 44700 | 647 |
| 259 | 20250220 | 145900 | 25497222750 | 44800 | 44800 | 44850 | 44700 | 1495 |
| 260 | 20250220 | 145800 | 25430298050 | 44850 | 44850 | 44900 | 44800 | 975 |
| 261 | 20250220 | 145700 | 25386599800 | 44850 | 45000 | 45000 | 44800 | 1948 |
| 262 | 20250220 | 145600 | 25299164350 | 44950 | 44950 | 45000 | 44900 | 1372 |
| 263 | 20250220 | 145500 | 25237508050 | 44900 | 44900 | 45000 | 44900 | 1172 |
| 264 | 20250220 | 145400 | 25184853850 | 44900 | 44900 | 45000 | 44850 | 1831 |
| 265 | 20250220 | 145300 | 25102610600 | 44850 | 44750 | 44950 | 44750 | 2458 |
| 266 | 20250220 | 145200 | 24992378900 | 44800 | 44750 | 44800 | 44700 | 1557 |
| 267 | 20250220 | 145100 | 24922692600 | 44750 | 44850 | 44850 | 44700 | 1052 |
| 268 | 20250220 | 145000 | 24875581250 | 44800 | 44800 | 44950 | 44750 | 2499 |
| 269 | 20250220 | 144900 | 24763551600 | 44800 | 44850 | 44850 | 44750 | 985 |
| 270 | 20250220 | 144800 | 24719439100 | 44800 | 44800 | 44900 | 44800 | 1428 |
| 271 | 20250220 | 144700 | 24655428400 | 44800 | 44850 | 44850 | 44700 | 877 |
| 272 | 20250220 | 144600 | 24616148900 | 44750 | 44850 | 44900 | 44700 | 1216 |
| 273 | 20250220 | 144500 | 24561711900 | 44900 | 44700 | 44900 | 44550 | 3446 |
| 274 | 20250220 | 144400 | 24407489200 | 44700 | 44550 | 44750 | 44550 | 1506 |
| 275 | 20250220 | 144300 | 24340197550 | 44650 | 44550 | 44650 | 44500 | 1181 |
| 276 | 20250220 | 144200 | 24287581900 | 44600 | 44550 | 44700 | 44450 | 1270 |
| 277 | 20250220 | 144100 | 24230985400 | 44550 | 44550 | 44600 | 44500 | 924 |
| 278 | 20250220 | 144000 | 24189845450 | 44550 | 44400 | 44550 | 44400 | 1471 |
| 279 | 20250220 | 143900 | 24124466300 | 44500 | 44450 | 44500 | 44400 | 1367 |
| 280 | 20250220 | 143800 | 24063718300 | 44500 | 44500 | 44550 | 44450 | 1231 |
| 281 | 20250220 | 143700 | 24008956850 | 44550 | 44500 | 44650 | 44500 | 788 |
| 282 | 20250220 | 143600 | 23973861500 | 44500 | 44650 | 44650 | 44500 | 844 |
| 283 | 20250220 | 143500 | 23936244500 | 44650 | 44450 | 44750 | 44450 | 2961 |
| 284 | 20250220 | 143400 | 23804160750 | 44500 | 44450 | 44550 | 44300 | 962 |
| 285 | 20250220 | 143300 | 23761429750 | 44400 | 44400 | 44450 | 44300 | 4242 |
| 286 | 20250220 | 143200 | 23573412750 | 44350 | 44300 | 44400 | 44300 | 1844 |
| 287 | 20250220 | 143100 | 23491668800 | 44350 | 44350 | 44450 | 44350 | 1389 |
| 288 | 20250220 | 143000 | 23430060350 | 44350 | 44400 | 44500 | 44350 | 1675 |
| 289 | 20250220 | 142900 | 23355689650 | 44400 | 44350 | 44550 | 44350 | 1319 |
| 290 | 20250220 | 142800 | 23297088900 | 44350 | 44400 | 44500 | 44300 | 1698 |
| 291 | 20250220 | 142700 | 23221734800 | 44400 | 44350 | 44450 | 44300 | 2610 |
| 292 | 20250220 | 142600 | 23105983150 | 44350 | 44400 | 44450 | 44350 | 2016 |
| 293 | 20250220 | 142500 | 23016478350 | 44450 | 44400 | 44450 | 44400 | 1380 |
| 294 | 20250220 | 142400 | 22955199450 | 44400 | 44400 | 44450 | 44400 | 1186 |
| 295 | 20250220 | 142300 | 22902531200 | 44450 | 44450 | 44500 | 44400 | 1221 |
| 296 | 20250220 | 142200 | 22848282700 | 44450 | 44450 | 44550 | 44450 | 1516 |
| 297 | 20250220 | 142100 | 22780820350 | 44450 | 44500 | 44550 | 44400 | 2072 |
| 298 | 20250220 | 142000 | 22688722350 | 44450 | 44450 | 44500 | 44400 | 1019 |
| 299 | 20250220 | 141900 | 22643435600 | 44500 | 44450 | 44500 | 44400 | 1076 |
| 300 | 20250220 | 141800 | 22595608450 | 44450 | 44500 | 44500 | 44450 | 1287 |
| 301 | 20250220 | 141700 | 22538395750 | 44500 | 44500 | 44550 | 44450 | 1645 |
| 302 | 20250220 | 141600 | 22465210100 | 44450 | 44500 | 44550 | 44450 | 2151 |
| 303 | 20250220 | 141500 | 22369528850 | 44500 | 44500 | 44550 | 44500 | 1613 |
| 304 | 20250220 | 141400 | 22297747100 | 44550 | 44550 | 44600 | 44500 | 2431 |
| 305 | 20250220 | 141300 | 22189440900 | 44550 | 44600 | 44650 | 44500 | 1069 |
| 306 | 20250220 | 141200 | 22141788150 | 44550 | 44550 | 44600 | 44500 | 1282 |
| 307 | 20250220 | 141100 | 22084684250 | 44550 | 44550 | 44650 | 44500 | 749 |
| 308 | 20250220 | 141000 | 22051303550 | 44550 | 44650 | 44700 | 44500 | 1045 |
| 309 | 20250220 | 140900 | 22004734700 | 44650 | 44600 | 44750 | 44550 | 1674 |
| 310 | 20250220 | 140800 | 21930073600 | 44700 | 44600 | 44700 | 44550 | 1005 |
| 311 | 20250220 | 140700 | 21885239750 | 44600 | 44700 | 44750 | 44600 | 978 |
| 312 | 20250220 | 140600 | 21841570800 | 44750 | 44700 | 44750 | 44650 | 1074 |
| 313 | 20250220 | 140500 | 21793557800 | 44700 | 44650 | 44800 | 44500 | 1994 |
| 314 | 20250220 | 140400 | 21704491900 | 44500 | 44600 | 44600 | 44500 | 2057 |
| 315 | 20250220 | 140300 | 21612825000 | 44600 | 44550 | 44650 | 44500 | 1727 |
| 316 | 20250220 | 140200 | 21535866900 | 44550 | 44450 | 44600 | 44350 | 1441 |
| 317 | 20250220 | 140100 | 21471759100 | 44500 | 44400 | 44500 | 44350 | 1173 |
| 318 | 20250220 | 140000 | 21419689100 | 44400 | 44300 | 44450 | 44250 | 2375 |
| 319 | 20250220 | 135900 | 21314434350 | 44300 | 44300 | 44350 | 44300 | 1126 |
| 320 | 20250220 | 135800 | 21264547550 | 44350 | 44300 | 44400 | 44300 | 1533 |
| 321 | 20250220 | 135700 | 21196592400 | 44350 | 44350 | 44400 | 44300 | 1408 |
| 322 | 20250220 | 135600 | 21134178800 | 44350 | 44350 | 44400 | 44350 | 1863 |
| 323 | 20250220 | 135500 | 21051539550 | 44350 | 44450 | 44500 | 44350 | 1565 |
| 324 | 20250220 | 135400 | 20982047800 | 44450 | 44350 | 44550 | 44350 | 1708 |
| 325 | 20250220 | 135300 | 20906205250 | 44400 | 44350 | 44400 | 44300 | 1340 |
| 326 | 20250220 | 135200 | 20846829300 | 44300 | 44300 | 44350 | 44250 | 1648 |
| 327 | 20250220 | 135100 | 20773848900 | 44300 | 44350 | 44350 | 44250 | 1913 |
| 328 | 20250220 | 135000 | 20689105650 | 44300 | 44300 | 44350 | 44250 | 1471 |
| 329 | 20250220 | 134900 | 20623955550 | 44300 | 44300 | 44350 | 44250 | 2410 |
| 330 | 20250220 | 134800 | 20517213450 | 44300 | 44300 | 44350 | 44300 | 2019 |
| 331 | 20250220 | 134700 | 20427757750 | 44300 | 44250 | 44350 | 44250 | 1894 |
| 332 | 20250220 | 134600 | 20343859950 | 44300 | 44300 | 44300 | 44250 | 2742 |
| 333 | 20250220 | 134500 | 20222489450 | 44300 | 44350 | 44350 | 44300 | 1898 |
| 334 | 20250220 | 134400 | 20138367350 | 44350 | 44300 | 44400 | 44300 | 1694 |
| 335 | 20250220 | 134300 | 20063260950 | 44300 | 44350 | 44450 | 44300 | 2291 |
| 336 | 20250220 | 134200 | 19961648500 | 44350 | 44350 | 44400 | 44350 | 1683 |
| 337 | 20250220 | 134100 | 19886980550 | 44400 | 44400 | 44450 | 44350 | 1374 |
| 338 | 20250220 | 134000 | 19825980500 | 44400 | 44450 | 44500 | 44400 | 3486 |
| 339 | 20250220 | 133900 | 19671111950 | 44500 | 44500 | 44550 | 44450 | 1533 |
| 340 | 20250220 | 133800 | 19602949450 | 44500 | 44450 | 44550 | 44450 | 1511 |
| 341 | 20250220 | 133700 | 19535720800 | 44500 | 44450 | 44500 | 44450 | 2156 |
| 342 | 20250220 | 133600 | 19439879100 | 44500 | 44450 | 44500 | 44450 | 1304 |
| 343 | 20250220 | 133500 | 19381894900 | 44450 | 44550 | 44550 | 44450 | 993 |
| 344 | 20250220 | 133400 | 19337743450 | 44500 | 44500 | 44600 | 44500 | 1610 |
| 345 | 20250220 | 133300 | 19266034650 | 44500 | 44500 | 44550 | 44400 | 1566 |
| 346 | 20250220 | 133200 | 19196376800 | 44500 | 44450 | 44500 | 44400 | 1308 |
| 347 | 20250220 | 133100 | 19138211300 | 44450 | 44400 | 44500 | 44400 | 821 |
| 348 | 20250220 | 133000 | 19101727950 | 44400 | 44400 | 44500 | 44400 | 1435 |
| 349 | 20250220 | 132900 | 19037970950 | 44400 | 44450 | 44500 | 44400 | 960 |
| 350 | 20250220 | 132800 | 18995322300 | 44450 | 44350 | 44500 | 44350 | 920 |
| 351 | 20250220 | 132700 | 18954446250 | 44400 | 44500 | 44600 | 44350 | 7513 |
| 352 | 20250220 | 132600 | 18620830450 | 44450 | 44500 | 44600 | 44400 | 1377 |
| 353 | 20250220 | 132500 | 18559595300 | 44550 | 44500 | 44600 | 44500 | 887 |
| 354 | 20250220 | 132400 | 18520096250 | 44500 | 44450 | 44600 | 44450 | 913 |
| 355 | 20250220 | 132300 | 18479442100 | 44500 | 44500 | 44600 | 44450 | 970 |
| 356 | 20250220 | 132200 | 18436263700 | 44550 | 44450 | 44550 | 44450 | 678 |
| 357 | 20250220 | 132100 | 18406102900 | 44450 | 44450 | 44500 | 44400 | 1401 |
| 358 | 20250220 | 132000 | 18343826000 | 44450 | 44450 | 44450 | 44350 | 787 |
| 359 | 20250220 | 131900 | 18308879250 | 44450 | 44400 | 44500 | 44350 | 2682 |
| 360 | 20250220 | 131800 | 18189787600 | 44450 | 44450 | 44450 | 44400 | 1428 |
| 361 | 20250220 | 131700 | 18126332650 | 44450 | 44500 | 44550 | 44450 | 2332 |
| 362 | 20250220 | 131600 | 18022617750 | 44500 | 44550 | 44600 | 44500 | 2425 |
| 363 | 20250220 | 131500 | 17914647650 | 44550 | 44550 | 44600 | 44500 | 1176 |
| 364 | 20250220 | 131400 | 17862263450 | 44500 | 44500 | 44550 | 44500 | 608 |
| 365 | 20250220 | 131300 | 17835189000 | 44550 | 44450 | 44600 | 44450 | 1335 |
| 366 | 20250220 | 131200 | 17775740250 | 44500 | 44500 | 44600 | 44450 | 1412 |
| 367 | 20250220 | 131100 | 17712889700 | 44500 | 44400 | 44550 | 44400 | 946 |
| 368 | 20250220 | 131000 | 17670842050 | 44400 | 44500 | 44600 | 44400 | 5570 |
| 369 | 20250220 | 130900 | 17423337500 | 44550 | 44650 | 44650 | 44500 | 2483 |
| 370 | 20250220 | 130800 | 17312780850 | 44650 | 44650 | 44650 | 44500 | 7627 |
| 371 | 20250220 | 130700 | 16972895250 | 44600 | 44600 | 44650 | 44600 | 1059 |
| 372 | 20250220 | 130600 | 16925659850 | 44650 | 44750 | 44750 | 44600 | 3047 |
| 373 | 20250220 | 130500 | 16789570400 | 44750 | 44800 | 44800 | 44750 | 2013 |
| 374 | 20250220 | 130400 | 16699488150 | 44750 | 44950 | 44950 | 44750 | 7325 |
| 375 | 20250220 | 130300 | 16371015800 | 44950 | 45050 | 45050 | 44950 | 7066 |
| 376 | 20250220 | 130200 | 16053082900 | 45050 | 45000 | 45050 | 45000 | 1656 |
| 377 | 20250220 | 130100 | 15978550600 | 45000 | 45000 | 45050 | 45000 | 732 |
| 378 | 20250220 | 130000 | 15945588000 | 45000 | 45000 | 45050 | 45000 | 659 |
| 379 | 20250220 | 125900 | 15915931900 | 45000 | 45000 | 45050 | 45000 | 1167 |
| 380 | 20250220 | 125800 | 15863412350 | 45050 | 45100 | 45100 | 45000 | 4404 |
| 381 | 20250220 | 125700 | 15664999850 | 45100 | 45100 | 45200 | 45050 | 859 |
| 382 | 20250220 | 125600 | 15626227100 | 45150 | 45100 | 45150 | 45100 | 895 |
| 383 | 20250220 | 125500 | 15585849150 | 45100 | 45100 | 45150 | 45100 | 458 |
| 384 | 20250220 | 125400 | 15565182950 | 45100 | 45100 | 45150 | 45100 | 689 |
| 385 | 20250220 | 125300 | 15534109000 | 45100 | 45100 | 45150 | 45100 | 563 |
| 386 | 20250220 | 125200 | 15508716650 | 45150 | 45100 | 45150 | 45050 | 623 |
| 387 | 20250220 | 125100 | 15480618150 | 45100 | 45100 | 45100 | 45050 | 993 |
| 388 | 20250220 | 125000 | 15435859450 | 45050 | 45100 | 45100 | 45050 | 516 |
| 389 | 20250220 | 124900 | 15412595150 | 45050 | 45050 | 45100 | 45050 | 628 |
| 390 | 20250220 | 124800 | 15384288400 | 45100 | 45100 | 45150 | 45050 | 364 |
| 391 | 20250220 | 124700 | 15367871600 | 45050 | 45100 | 45100 | 45050 | 675 |
| 392 | 20250220 | 124600 | 15337447200 | 45100 | 45100 | 45150 | 45050 | 472 |
| 393 | 20250220 | 124500 | 15316160950 | 45150 | 45050 | 45150 | 45050 | 970 |
| 394 | 20250220 | 124400 | 15272437700 | 45100 | 45100 | 45100 | 45050 | 1011 |
| 395 | 20250220 | 124300 | 15226877550 | 45100 | 45100 | 45100 | 45050 | 731 |
| 396 | 20250220 | 124200 | 15193925850 | 45050 | 45050 | 45100 | 45050 | 285 |
| 397 | 20250220 | 124100 | 15181086100 | 45050 | 45100 | 45100 | 45050 | 858 |
| 398 | 20250220 | 124000 | 15142431450 | 45100 | 45100 | 45150 | 45050 | 2179 |
| 399 | 20250220 | 123900 | 15044170350 | 45100 | 45100 | 45150 | 45100 | 487 |
| 400 | 20250220 | 123800 | 15022206600 | 45100 | 45150 | 45150 | 45100 | 638 |
| 401 | 20250220 | 123700 | 14993421500 | 45150 | 45100 | 45150 | 45100 | 631 |
| 402 | 20250220 | 123600 | 14964947350 | 45100 | 45200 | 45200 | 45100 | 575 |
| 403 | 20250220 | 123500 | 14938997800 | 45150 | 45100 | 45150 | 45050 | 514 |
| 404 | 20250220 | 123400 | 14915792850 | 45050 | 45100 | 45100 | 45050 | 930 |
| 405 | 20250220 | 123300 | 14873873650 | 45050 | 45050 | 45100 | 45050 | 839 |
| 406 | 20250220 | 123200 | 14836065450 | 45050 | 45100 | 45100 | 45050 | 592 |
| 407 | 20250220 | 123100 | 14809388750 | 45100 | 45100 | 45150 | 45100 | 766 |
| 408 | 20250220 | 123000 | 14774841100 | 45100 | 45100 | 45150 | 45100 | 805 |
| 409 | 20250220 | 122900 | 14738533800 | 45150 | 45100 | 45150 | 45100 | 1451 |
| 410 | 20250220 | 122800 | 14673093350 | 45150 | 45100 | 45150 | 45100 | 307 |
| 411 | 20250220 | 122700 | 14659246950 | 45150 | 45150 | 45150 | 45100 | 556 |
| 412 | 20250220 | 122600 | 14634148200 | 45150 | 45150 | 45200 | 45150 | 540 |
| 413 | 20250220 | 122500 | 14609766950 | 45150 | 45150 | 45200 | 45100 | 598 |
| 414 | 20250220 | 122400 | 14582770700 | 45200 | 45150 | 45200 | 45100 | 639 |
| 415 | 20250220 | 122300 | 14553930450 | 45150 | 45150 | 45200 | 45150 | 223 |
| 416 | 20250220 | 122200 | 14543859500 | 45150 | 45150 | 45150 | 45100 | 763 |
| 417 | 20250220 | 122100 | 14509410400 | 45150 | 45150 | 45200 | 45150 | 626 |
| 418 | 20250220 | 122000 | 14481144000 | 45200 | 45200 | 45200 | 45150 | 504 |
| 419 | 20250220 | 121900 | 14458383550 | 45150 | 45150 | 45200 | 45150 | 504 |
| 420 | 20250220 | 121800 | 14435627550 | 45150 | 45200 | 45250 | 45150 | 330 |
| 421 | 20250220 | 121700 | 14420724550 | 45200 | 45200 | 45200 | 45150 | 261 |
| 422 | 20250220 | 121600 | 14408927900 | 45150 | 45200 | 45200 | 45150 | 524 |
| 423 | 20250220 | 121500 | 14385255250 | 45200 | 45250 | 45250 | 45150 | 957 |
| 424 | 20250220 | 121400 | 14342007950 | 45250 | 45200 | 45300 | 45150 | 294 |
| 425 | 20250220 | 121300 | 14328707800 | 45150 | 45200 | 45200 | 45150 | 510 |
| 426 | 20250220 | 121200 | 14305672400 | 45200 | 45100 | 45200 | 45100 | 910 |
| 427 | 20250220 | 121100 | 14264592000 | 45100 | 45100 | 45150 | 45100 | 683 |
| 428 | 20250220 | 121000 | 14233777950 | 45100 | 45100 | 45150 | 45100 | 369 |
| 429 | 20250220 | 120900 | 14217135250 | 45100 | 45150 | 45150 | 45100 | 774 |
| 430 | 20250220 | 120800 | 14182215150 | 45150 | 45150 | 45200 | 45150 | 414 |
| 431 | 20250220 | 120700 | 14163516500 | 45150 | 45100 | 45250 | 45100 | 685 |
| 432 | 20250220 | 120600 | 14132580650 | 45150 | 45150 | 45150 | 45100 | 716 |
| 433 | 20250220 | 120500 | 14100280000 | 45100 | 45150 | 45150 | 45100 | 370 |
| 434 | 20250220 | 120400 | 14083587450 | 45150 | 45200 | 45200 | 45100 | 510 |
| 435 | 20250220 | 120300 | 14060562750 | 45150 | 45200 | 45250 | 45100 | 633 |
| 436 | 20250220 | 120200 | 14031978700 | 45200 | 45350 | 45350 | 45200 | 830 |
| 437 | 20250220 | 120100 | 13994408400 | 45350 | 45200 | 45350 | 45200 | 932 |
| 438 | 20250220 | 120000 | 13952231100 | 45200 | 45100 | 45200 | 45100 | 621 |
| 439 | 20250220 | 115900 | 13924196000 | 45100 | 45150 | 45200 | 45100 | 540 |
| 440 | 20250220 | 115800 | 13899811450 | 45150 | 45150 | 45200 | 45100 | 1220 |
| 441 | 20250220 | 115700 | 13844754300 | 45100 | 45100 | 45150 | 45100 | 817 |
| 442 | 20250220 | 115600 | 13807906300 | 45100 | 45150 | 45150 | 45100 | 1185 |
| 443 | 20250220 | 115500 | 13754414500 | 45150 | 45150 | 45200 | 45150 | 630 |
| 444 | 20250220 | 115400 | 13725965950 | 45150 | 45150 | 45150 | 45100 | 671 |
| 445 | 20250220 | 115300 | 13695690950 | 45100 | 45100 | 45150 | 45100 | 739 |
| 446 | 20250220 | 115200 | 13662355850 | 45100 | 45100 | 45150 | 45100 | 449 |
| 447 | 20250220 | 115100 | 13642100200 | 45150 | 45100 | 45150 | 45100 | 892 |
| 448 | 20250220 | 115000 | 13601867450 | 45100 | 45050 | 45150 | 45050 | 963 |
| 449 | 20250220 | 114900 | 13558453550 | 45050 | 45050 | 45100 | 45050 | 479 |
| 450 | 20250220 | 114800 | 13536868350 | 45100 | 45050 | 45100 | 45050 | 704 |
| 451 | 20250220 | 114700 | 13505148050 | 45100 | 45100 | 45100 | 45050 | 1188 |
| 452 | 20250220 | 114600 | 13451569600 | 45100 | 45150 | 45150 | 45100 | 3572 |
| 453 | 20250220 | 114500 | 13290435000 | 45150 | 45150 | 45200 | 45150 | 1057 |
| 454 | 20250220 | 114400 | 13242709900 | 45150 | 45250 | 45250 | 45150 | 570 |
| 455 | 20250220 | 114300 | 13216965500 | 45200 | 45200 | 45200 | 45150 | 938 |
| 456 | 20250220 | 114200 | 13174585500 | 45200 | 45200 | 45250 | 45200 | 488 |
| 457 | 20250220 | 114100 | 13152527600 | 45250 | 45300 | 45300 | 45200 | 538 |
| 458 | 20250220 | 114000 | 13128201150 | 45250 | 45200 | 45300 | 45200 | 617 |
| 459 | 20250220 | 113900 | 13100292300 | 45200 | 45250 | 45300 | 45200 | 984 |
| 460 | 20250220 | 113800 | 13055771800 | 45250 | 45250 | 45250 | 45200 | 446 |
| 461 | 20250220 | 113700 | 13035604950 | 45250 | 45300 | 45300 | 45200 | 730 |
| 462 | 20250220 | 113600 | 13002576350 | 45300 | 45200 | 45300 | 45200 | 820 |
| 463 | 20250220 | 113500 | 12965477350 | 45250 | 45150 | 45250 | 45100 | 1359 |
| 464 | 20250220 | 113400 | 12904088850 | 45100 | 45100 | 45200 | 45100 | 1649 |
| 465 | 20250220 | 113300 | 12829682700 | 45150 | 45150 | 45150 | 45100 | 615 |
| 466 | 20250220 | 113200 | 12801936600 | 45150 | 45300 | 45350 | 45150 | 1400 |
| 467 | 20250220 | 113100 | 12738647650 | 45250 | 45350 | 45350 | 45250 | 1464 |
| 468 | 20250220 | 113000 | 12672276650 | 45350 | 45050 | 45350 | 45050 | 4614 |
| 469 | 20250220 | 112900 | 12463670500 | 45100 | 45200 | 45200 | 45100 | 4207 |
| 470 | 20250220 | 112800 | 12273831650 | 45150 | 45250 | 45250 | 45150 | 2129 |
| 471 | 20250220 | 112700 | 12177620950 | 45250 | 45350 | 45400 | 45200 | 3803 |
| 472 | 20250220 | 112600 | 12005470550 | 45350 | 45350 | 45400 | 45350 | 1028 |
| 473 | 20250220 | 112500 | 11958850050 | 45350 | 45350 | 45400 | 45350 | 968 |
| 474 | 20250220 | 112400 | 11914950400 | 45350 | 45350 | 45400 | 45350 | 1028 |
| 475 | 20250220 | 112300 | 11868315050 | 45350 | 45400 | 45400 | 45350 | 958 |
| 476 | 20250220 | 112200 | 11824864800 | 45350 | 45400 | 45400 | 45350 | 836 |
| 477 | 20250220 | 112100 | 11786942600 | 45350 | 45450 | 45450 | 45350 | 1472 |
| 478 | 20250220 | 112000 | 11720095800 | 45450 | 45500 | 45500 | 45450 | 905 |
| 479 | 20250220 | 111900 | 11678961400 | 45450 | 45500 | 45500 | 45350 | 2050 |
| 480 | 20250220 | 111800 | 11585858000 | 45450 | 45550 | 45600 | 45450 | 4438 |
| 481 | 20250220 | 111700 | 11383878600 | 45550 | 45550 | 45600 | 45550 | 1852 |
| 482 | 20250220 | 111600 | 11299509050 | 45600 | 45550 | 45600 | 45550 | 1787 |
| 483 | 20250220 | 111500 | 11218071400 | 45550 | 45650 | 45650 | 45550 | 1455 |
| 484 | 20250220 | 111400 | 11151784100 | 45650 | 45700 | 45700 | 45600 | 3166 |
| 485 | 20250220 | 111300 | 11007355100 | 45700 | 45700 | 45750 | 45650 | 2317 |
| 486 | 20250220 | 111200 | 10901486700 | 45750 | 45750 | 45800 | 45750 | 1068 |
| 487 | 20250220 | 111100 | 10852621550 | 45750 | 45800 | 45850 | 45750 | 1422 |
| 488 | 20250220 | 111000 | 10787536900 | 45800 | 45850 | 45900 | 45800 | 1984 |
| 489 | 20250220 | 110900 | 10696661150 | 45850 | 45850 | 45850 | 45800 | 801 |
| 490 | 20250220 | 110800 | 10659964150 | 45800 | 45800 | 45850 | 45800 | 734 |
| 491 | 20250220 | 110700 | 10626331850 | 45850 | 45850 | 45850 | 45800 | 1288 |
| 492 | 20250220 | 110600 | 10567315950 | 45850 | 45800 | 45900 | 45800 | 969 |
| 493 | 20250220 | 110500 | 10522896350 | 45850 | 45850 | 45850 | 45750 | 3276 |
| 494 | 20250220 | 110400 | 10372855850 | 45850 | 45950 | 45950 | 45800 | 3136 |
| 495 | 20250220 | 110300 | 10228971900 | 45950 | 45950 | 45950 | 45900 | 3542 |
| 496 | 20250220 | 110200 | 10066297350 | 46000 | 46050 | 46050 | 45950 | 4878 |
| 497 | 20250220 | 110100 | 9841938150 | 46000 | 46050 | 46100 | 46000 | 2145 |
| 498 | 20250220 | 110000 | 9743208550 | 46050 | 46100 | 46100 | 46050 | 916 |
| 499 | 20250220 | 105900 | 9701024100 | 46050 | 46050 | 46100 | 46050 | 819 |
| 500 | 20250220 | 105800 | 9663292300 | 46100 | 46050 | 46100 | 46050 | 524 |
| 501 | 20250220 | 105700 | 9639160600 | 46050 | 46200 | 46200 | 46050 | 2513 |
| 502 | 20250220 | 105600 | 9523292750 | 46150 | 46200 | 46200 | 46150 | 1178 |
| 503 | 20250220 | 105500 | 9468915850 | 46200 | 46100 | 46200 | 46100 | 686 |
| 504 | 20250220 | 105400 | 9437272350 | 46100 | 46100 | 46150 | 46100 | 1000 |
| 505 | 20250220 | 105300 | 9391167500 | 46100 | 46050 | 46100 | 46050 | 836 |
| 506 | 20250220 | 105200 | 9352656000 | 46050 | 46050 | 46100 | 46000 | 3213 |
| 507 | 20250220 | 105100 | 9204772800 | 46000 | 46150 | 46150 | 46000 | 8180 |
| 508 | 20250220 | 105000 | 8827878550 | 46100 | 46200 | 46200 | 46100 | 1406 |
| 509 | 20250220 | 104900 | 8763001400 | 46150 | 46150 | 46200 | 46150 | 742 |
| 510 | 20250220 | 104800 | 8728755500 | 46150 | 46250 | 46250 | 46150 | 1981 |
| 511 | 20250220 | 104700 | 8637250000 | 46250 | 46200 | 46250 | 46200 | 935 |
| 512 | 20250220 | 104600 | 8594049400 | 46250 | 46200 | 46250 | 46200 | 1114 |
| 513 | 20250220 | 104500 | 8542561850 | 46200 | 46350 | 46450 | 46200 | 798 |
| 514 | 20250220 | 104400 | 8505650850 | 46400 | 46300 | 46450 | 46200 | 3281 |
| 515 | 20250220 | 104300 | 8353852700 | 46300 | 46400 | 46400 | 46300 | 800 |
| 516 | 20250220 | 104200 | 8316800550 | 46350 | 46450 | 46450 | 46300 | 2575 |
| 517 | 20250220 | 104100 | 8197388350 | 46450 | 46500 | 46550 | 46450 | 1635 |
| 518 | 20250220 | 104000 | 8121371050 | 46500 | 46500 | 46600 | 46500 | 727 |
| 519 | 20250220 | 103900 | 8087545200 | 46500 | 46450 | 46550 | 46400 | 781 |
| 520 | 20250220 | 103800 | 8051238050 | 46450 | 46450 | 46500 | 46450 | 724 |
| 521 | 20250220 | 103700 | 8017607950 | 46450 | 46450 | 46500 | 46400 | 607 |
| 522 | 20250220 | 103600 | 7989427250 | 46400 | 46350 | 46450 | 46350 | 401 |
| 523 | 20250220 | 103500 | 7970827450 | 46400 | 46450 | 46450 | 46350 | 1050 |
| 524 | 20250220 | 103400 | 7922110150 | 46400 | 46400 | 46450 | 46350 | 872 |
| 525 | 20250220 | 103300 | 7881656000 | 46350 | 46400 | 46400 | 46350 | 453 |
| 526 | 20250220 | 103200 | 7860656500 | 46350 | 46300 | 46450 | 46300 | 845 |
| 527 | 20250220 | 103100 | 7821469450 | 46350 | 46300 | 46350 | 46250 | 1092 |
| 528 | 20250220 | 103000 | 7770923650 | 46350 | 46300 | 46350 | 46250 | 323 |
| 529 | 20250220 | 102900 | 7755972100 | 46300 | 46300 | 46350 | 46250 | 689 |
| 530 | 20250220 | 102800 | 7724083500 | 46300 | 46350 | 46350 | 46250 | 1485 |
| 531 | 20250220 | 102700 | 7655330350 | 46350 | 46350 | 46400 | 46300 | 928 |
| 532 | 20250220 | 102600 | 7612317200 | 46350 | 46300 | 46350 | 46300 | 554 |
| 533 | 20250220 | 102500 | 7586666400 | 46300 | 46400 | 46450 | 46300 | 2600 |
| 534 | 20250220 | 102400 | 7466097600 | 46400 | 46500 | 46500 | 46400 | 3153 |
| 535 | 20250220 | 102300 | 7319655200 | 46550 | 46550 | 46550 | 46500 | 794 |
| 536 | 20250220 | 102200 | 7282710450 | 46500 | 46600 | 46600 | 46500 | 413 |
| 537 | 20250220 | 102100 | 7263501900 | 46600 | 46550 | 46600 | 46500 | 839 |
| 538 | 20250220 | 102000 | 7224446300 | 46550 | 46650 | 46650 | 46500 | 483 |
| 539 | 20250220 | 101900 | 7201960300 | 46650 | 46550 | 46700 | 46500 | 473 |
| 540 | 20250220 | 101800 | 7179933200 | 46550 | 46550 | 46600 | 46500 | 383 |
| 541 | 20250220 | 101700 | 7162116950 | 46550 | 46550 | 46550 | 46450 | 652 |
| 542 | 20250220 | 101600 | 7131814850 | 46500 | 46500 | 46600 | 46450 | 771 |
| 543 | 20250220 | 101500 | 7095968750 | 46450 | 46350 | 46450 | 46350 | 701 |
| 544 | 20250220 | 101400 | 7063447100 | 46400 | 46400 | 46450 | 46350 | 646 |
| 545 | 20250220 | 101300 | 7033474600 | 46400 | 46350 | 46400 | 46350 | 535 |
| 546 | 20250220 | 101200 | 7008673400 | 46300 | 46350 | 46400 | 46300 | 822 |
| 547 | 20250220 | 101100 | 6970591550 | 46350 | 46350 | 46400 | 46250 | 1257 |
| 548 | 20250220 | 101000 | 6912352700 | 46300 | 46300 | 46400 | 46300 | 845 |
| 549 | 20250220 | 100900 | 6873210150 | 46300 | 46300 | 46400 | 46300 | 2425 |
| 550 | 20250220 | 100800 | 6760884550 | 46350 | 46450 | 46450 | 46300 | 1053 |
| 551 | 20250220 | 100700 | 6712076850 | 46400 | 46350 | 46500 | 46300 | 1670 |
| 552 | 20250220 | 100600 | 6634655950 | 46400 | 46450 | 46450 | 46300 | 3334 |
| 553 | 20250220 | 100500 | 6480054000 | 46400 | 46450 | 46450 | 46400 | 388 |
| 554 | 20250220 | 100400 | 6462043150 | 46450 | 46450 | 46600 | 46400 | 1849 |
| 555 | 20250220 | 100300 | 6376170150 | 46450 | 46600 | 46600 | 46400 | 4706 |
| 556 | 20250220 | 100200 | 6157555600 | 46450 | 46550 | 46600 | 46400 | 1471 |
| 557 | 20250220 | 100100 | 6089250900 | 46400 | 46450 | 46600 | 46400 | 3370 |
| 558 | 20250220 | 100000 | 5932729400 | 46450 | 46450 | 46500 | 46400 | 370 |
| 559 | 20250220 | 095900 | 5915549650 | 46400 | 46550 | 46650 | 46400 | 1049 |
| 560 | 20250220 | 095800 | 5866782400 | 46550 | 46700 | 46700 | 46550 | 434 |
| 561 | 20250220 | 095700 | 5846565500 | 46700 | 46750 | 46750 | 46600 | 663 |
| 562 | 20250220 | 095600 | 5815604150 | 46600 | 46450 | 46650 | 46400 | 1730 |
| 563 | 20250220 | 095500 | 5735063000 | 46450 | 46300 | 46450 | 46250 | 763 |
| 564 | 20250220 | 095400 | 5699686300 | 46300 | 46400 | 46400 | 46200 | 2838 |
| 565 | 20250220 | 095300 | 5568336200 | 46350 | 46550 | 46650 | 46350 | 2364 |
| 566 | 20250220 | 095200 | 5458449000 | 46550 | 46600 | 46650 | 46500 | 5202 |
| 567 | 20250220 | 095100 | 5216334700 | 46650 | 46700 | 46750 | 46600 | 2004 |
| 568 | 20250220 | 095000 | 5122811200 | 46650 | 46750 | 46750 | 46650 | 1538 |
| 569 | 20250220 | 094900 | 5051017600 | 46700 | 46750 | 46750 | 46650 | 1130 |
| 570 | 20250220 | 094800 | 4998240100 | 46750 | 46850 | 46950 | 46700 | 6498 |
| 571 | 20250220 | 094700 | 4694219950 | 46900 | 47150 | 47150 | 46750 | 11824 |
| 572 | 20250220 | 094600 | 4138720100 | 47150 | 47150 | 47150 | 47100 | 591 |
| 573 | 20250220 | 094500 | 4110856450 | 47200 | 47150 | 47250 | 47100 | 1529 |
| 574 | 20250220 | 094400 | 4038699600 | 47200 | 47150 | 47250 | 47100 | 1835 |
| 575 | 20250220 | 094300 | 3952204200 | 47150 | 47400 | 47400 | 47100 | 3547 |
| 576 | 20250220 | 094200 | 3784674100 | 47300 | 47400 | 47500 | 47300 | 2484 |
| 577 | 20250220 | 094100 | 3667038450 | 47400 | 47450 | 47550 | 47350 | 1168 |
| 578 | 20250220 | 094000 | 3611672300 | 47400 | 47600 | 47650 | 47400 | 2497 |
| 579 | 20250220 | 093900 | 3492956050 | 47650 | 47700 | 47700 | 47600 | 1625 |
| 580 | 20250220 | 093800 | 3415476800 | 47700 | 47850 | 47850 | 47650 | 506 |
| 581 | 20250220 | 093700 | 3391299450 | 47850 | 47700 | 47900 | 47700 | 929 |
| 582 | 20250220 | 093600 | 3346922650 | 47650 | 47700 | 47750 | 47650 | 215 |
| 583 | 20250220 | 093500 | 3336667600 | 47750 | 47600 | 47750 | 47600 | 304 |
| 584 | 20250220 | 093400 | 3322166750 | 47650 | 47600 | 47650 | 47500 | 842 |
| 585 | 20250220 | 093300 | 3282116850 | 47700 | 47500 | 47700 | 47450 | 1185 |
| 586 | 20250220 | 093200 | 3225750900 | 47450 | 47500 | 47500 | 47300 | 4536 |
| 587 | 20250220 | 093100 | 3010692050 | 47550 | 47450 | 47600 | 47450 | 1440 |
| 588 | 20250220 | 093000 | 2942280150 | 47500 | 47600 | 47600 | 47450 | 3001 |
| 589 | 20250220 | 092900 | 2799700150 | 47600 | 47600 | 47600 | 47500 | 1038 |
| 590 | 20250220 | 092800 | 2750333050 | 47600 | 47650 | 47700 | 47550 | 2278 |
| 591 | 20250220 | 092700 | 2641909650 | 47650 | 47750 | 47850 | 47650 | 1491 |
| 592 | 20250220 | 092600 | 2570813650 | 47750 | 48000 | 48050 | 47700 | 2914 |
| 593 | 20250220 | 092500 | 2431394800 | 48000 | 48050 | 48200 | 47950 | 3546 |
| 594 | 20250220 | 092400 | 2261055100 | 48050 | 48200 | 48250 | 48050 | 1826 |
| 595 | 20250220 | 092300 | 2173137950 | 48200 | 48250 | 48350 | 48200 | 2203 |
| 596 | 20250220 | 092200 | 2066788700 | 48250 | 48250 | 48300 | 48200 | 1345 |
| 597 | 20250220 | 092100 | 2001852650 | 48250 | 48250 | 48250 | 48200 | 590 |
| 598 | 20250220 | 092000 | 1973395200 | 48250 | 48400 | 48400 | 48200 | 798 |
| 599 | 20250220 | 091900 | 1934851600 | 48400 | 48150 | 48400 | 48150 | 4086 |
| 600 | 20250220 | 091800 | 1737813350 | 48250 | 48500 | 48500 | 48100 | 2275 |
| 601 | 20250220 | 091700 | 1627729200 | 48500 | 48450 | 48500 | 48300 | 2519 |
| 602 | 20250220 | 091600 | 1505745400 | 48450 | 48300 | 48450 | 48300 | 1515 |
| 603 | 20250220 | 091500 | 1432433350 | 48300 | 47950 | 48300 | 47950 | 1553 |
| 604 | 20250220 | 091400 | 1357631000 | 47900 | 48000 | 48000 | 47850 | 604 |
| 605 | 20250220 | 091300 | 1328703400 | 47850 | 47900 | 48050 | 47850 | 733 |
| 606 | 20250220 | 091200 | 1293608900 | 48150 | 47800 | 48150 | 47800 | 932 |
| 607 | 20250220 | 091100 | 1248919850 | 47850 | 47800 | 47900 | 47700 | 521 |
| 608 | 20250220 | 091000 | 1224023650 | 47850 | 48050 | 48050 | 47800 | 1218 |
| 609 | 20250220 | 090900 | 1165654900 | 48150 | 48200 | 48250 | 48050 | 1069 |
| 610 | 20250220 | 090800 | 1114221650 | 48150 | 47950 | 48250 | 47950 | 744 |
| 611 | 20250220 | 090700 | 1078479550 | 47700 | 47650 | 48000 | 47450 | 3750 |
| 612 | 20250220 | 090600 | 900218550 | 47650 | 47700 | 47700 | 47600 | 663 |
| 613 | 20250220 | 090500 | 868622300 | 47700 | 47900 | 47900 | 47700 | 710 |
| 614 | 20250220 | 090400 | 834723150 | 47700 | 47750 | 47900 | 47650 | 1021 |
| 615 | 20250220 | 090300 | 785981250 | 47750 | 47750 | 47800 | 47500 | 1329 |
| 616 | 20250220 | 090200 | 722682850 | 47800 | 47700 | 47800 | 47400 | 2398 |
| 617 | 20250220 | 090100 | 608578550 | 47650 | 47750 | 47900 | 47500 | 4118 |
| 618 | 20250220 | 090000 | 412516700 | 47750 | 48400 | 48450 | 47600 | 8517 |