34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 192300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 3 | 20250220 | 192200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20250220 | 192100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20250220 | 192000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20250220 | 191900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20250220 | 191800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20250220 | 191700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20250220 | 191600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20250220 | 191500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20250220 | 191400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20250220 | 191300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20250220 | 191200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20250220 | 191100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20250220 | 191000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20250220 | 190900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20250220 | 190800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20250220 | 190700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20250220 | 190600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20250220 | 190500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20250220 | 190400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20250220 | 190300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20250220 | 190200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20250220 | 190100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20250220 | 190000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20250220 | 185900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20250220 | 185800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20250220 | 185700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20250220 | 185600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20250220 | 185500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20250220 | 185400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20250220 | 185300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 33 | 20250220 | 185200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20250220 | 185100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20250220 | 185000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20250220 | 184900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20250220 | 184800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20250220 | 184700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20250220 | 184600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20250220 | 184500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20250220 | 184400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20250220 | 184300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20250220 | 184200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20250220 | 184100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20250220 | 184000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20250220 | 183900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20250220 | 183800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20250220 | 183700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20250220 | 183600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20250220 | 183500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20250220 | 183400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20250220 | 183300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20250220 | 183200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20250220 | 183100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20250220 | 183000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20250220 | 182900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20250220 | 182800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20250220 | 182700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20250220 | 182600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20250220 | 182500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20250220 | 182400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20250220 | 182300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 63 | 20250220 | 182200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20250220 | 182100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20250220 | 182000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20250220 | 181900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20250220 | 181800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20250220 | 181700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20250220 | 181600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20250220 | 181500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20250220 | 181400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20250220 | 181300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20250220 | 181200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20250220 | 181100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20250220 | 181000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20250220 | 180900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20250220 | 180800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20250220 | 180700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20250220 | 180600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20250220 | 180500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20250220 | 180400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20250220 | 180300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20250220 | 180200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20250220 | 180100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20250220 | 180000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20250220 | 175900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20250220 | 175800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20250220 | 175700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20250220 | 175600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20250220 | 175500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20250220 | 175400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20250220 | 175300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 93 | 20250220 | 175200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20250220 | 175100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20250220 | 175000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20250220 | 174900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20250220 | 174800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20250220 | 174700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20250220 | 174600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20250220 | 174500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20250220 | 174400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20250220 | 174300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20250220 | 174200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20250220 | 174100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20250220 | 174000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20250220 | 173900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20250220 | 173800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20250220 | 173700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20250220 | 173600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20250220 | 173500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20250220 | 173400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20250220 | 173300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20250220 | 173200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20250220 | 173100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20250220 | 173000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20250220 | 172900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20250220 | 172800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20250220 | 172700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20250220 | 172600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20250220 | 172500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20250220 | 172400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20250220 | 172300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 123 | 20250220 | 172200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20250220 | 172100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20250220 | 172000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20250220 | 171900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20250220 | 171800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20250220 | 171700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20250220 | 171600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20250220 | 171500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20250220 | 171400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20250220 | 171300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20250220 | 171200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20250220 | 171100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20250220 | 171000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20250220 | 170900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20250220 | 170800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20250220 | 170700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20250220 | 170600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20250220 | 170500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20250220 | 170400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20250220 | 170300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20250220 | 170200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20250220 | 170100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20250220 | 170000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20250220 | 165900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20250220 | 165800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20250220 | 165700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20250220 | 165600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20250220 | 165500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20250220 | 165400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20250220 | 165300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 153 | 20250220 | 165200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20250220 | 165100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20250220 | 165000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20250220 | 164900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20250220 | 164800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20250220 | 164700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20250220 | 164600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20250220 | 164500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20250220 | 164400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20250220 | 164300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20250220 | 164200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20250220 | 164100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20250220 | 164000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20250220 | 163900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20250220 | 163800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20250220 | 163700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20250220 | 163600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20250220 | 163500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20250220 | 163400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20250220 | 163300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20250220 | 163200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20250220 | 163100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20250220 | 163000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20250220 | 162900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20250220 | 162800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20250220 | 162700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20250220 | 162600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20250220 | 162500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20250220 | 162400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20250220 | 162300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 183 | 20250220 | 162200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20250220 | 162100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20250220 | 162000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20250220 | 161900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20250220 | 161800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20250220 | 161700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20250220 | 161600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20250220 | 161500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20250220 | 161400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20250220 | 161300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20250220 | 161200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20250220 | 161100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20250220 | 161000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20250220 | 160900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20250220 | 160800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20250220 | 160700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20250220 | 160600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20250220 | 160500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20250220 | 160400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20250220 | 160300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20250220 | 160200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20250220 | 160100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20250220 | 160000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20250220 | 155900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20250220 | 155800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20250220 | 155700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20250220 | 155600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20250220 | 155500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20250220 | 155400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20250220 | 155300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 213 | 20250220 | 155200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20250220 | 155100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20250220 | 155000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20250220 | 154900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20250220 | 154800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20250220 | 154700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20250220 | 154600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20250220 | 154500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20250220 | 154400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20250220 | 154300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20250220 | 154200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20250220 | 154100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20250220 | 154000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20250220 | 153900 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20250220 | 153800 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20250220 | 153700 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20250220 | 153600 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20250220 | 153500 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20250220 | 153400 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20250220 | 153300 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20250220 | 153200 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20250220 | 153100 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20250220 | 153000 | 45587658950 | 38200 | 38200 | 38200 | 38200 | 32609 |
| 236 | 20250220 | 152900 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 237 | 20250220 | 152800 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 238 | 20250220 | 152700 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 239 | 20250220 | 152600 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 240 | 20250220 | 152500 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 241 | 20250220 | 152400 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 242 | 20250220 | 152300 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 243 | 20250220 | 152200 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 244 | 20250220 | 152100 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 245 | 20250220 | 152000 | 44341995150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 246 | 20250220 | 151900 | 44341995150 | 38150 | 38150 | 38150 | 38100 | 4526 |
| 247 | 20250220 | 151800 | 44169423800 | 38150 | 38100 | 38150 | 38050 | 2949 |
| 248 | 20250220 | 151700 | 44057113300 | 38100 | 38150 | 38150 | 38000 | 7755 |
| 249 | 20250220 | 151600 | 43761846950 | 38100 | 38200 | 38200 | 38050 | 3767 |
| 250 | 20250220 | 151500 | 43618264800 | 38200 | 38050 | 38200 | 38050 | 2291 |
| 251 | 20250220 | 151400 | 43530957650 | 38050 | 38150 | 38200 | 38050 | 3812 |
| 252 | 20250220 | 151300 | 43385703950 | 38200 | 38200 | 38200 | 38100 | 3119 |
| 253 | 20250220 | 151200 | 43266705950 | 38200 | 38250 | 38300 | 38150 | 8127 |
| 254 | 20250220 | 151100 | 42956303150 | 38300 | 38250 | 38300 | 38200 | 2929 |
| 255 | 20250220 | 151000 | 42844258150 | 38250 | 38250 | 38300 | 38200 | 1436 |
| 256 | 20250220 | 150900 | 42789350250 | 38250 | 38250 | 38250 | 38200 | 1313 |
| 257 | 20250220 | 150800 | 42739133750 | 38250 | 38300 | 38300 | 38200 | 1837 |
| 258 | 20250220 | 150700 | 42668868600 | 38300 | 38250 | 38300 | 38200 | 1598 |
| 259 | 20250220 | 150600 | 42607737300 | 38250 | 38250 | 38300 | 38200 | 1696 |
| 260 | 20250220 | 150500 | 42542896350 | 38200 | 38300 | 38300 | 38200 | 1043 |
| 261 | 20250220 | 150400 | 42502997700 | 38250 | 38250 | 38300 | 38200 | 1636 |
| 262 | 20250220 | 150300 | 42440415650 | 38250 | 38250 | 38300 | 38200 | 2192 |
| 263 | 20250220 | 150200 | 42356558600 | 38250 | 38250 | 38250 | 38200 | 734 |
| 264 | 20250220 | 150100 | 42328502050 | 38200 | 38250 | 38300 | 38200 | 3528 |
| 265 | 20250220 | 150000 | 42193607100 | 38300 | 38450 | 38450 | 38250 | 5209 |
| 266 | 20250220 | 145900 | 41993841150 | 38450 | 38400 | 38450 | 38350 | 2461 |
| 267 | 20250220 | 145800 | 41899282450 | 38400 | 38450 | 38500 | 38350 | 7267 |
| 268 | 20250220 | 145700 | 41619920050 | 38400 | 38250 | 38450 | 38250 | 8477 |
| 269 | 20250220 | 145600 | 41294512900 | 38300 | 38250 | 38300 | 38250 | 2406 |
| 270 | 20250220 | 145500 | 41202379150 | 38250 | 38250 | 38300 | 38200 | 2358 |
| 271 | 20250220 | 145400 | 41112162350 | 38250 | 38250 | 38250 | 38200 | 1340 |
| 272 | 20250220 | 145300 | 41060934000 | 38200 | 38200 | 38250 | 38150 | 2043 |
| 273 | 20250220 | 145200 | 40982868800 | 38250 | 38250 | 38300 | 38150 | 6445 |
| 274 | 20250220 | 145100 | 40736506400 | 38300 | 38300 | 38300 | 38250 | 3975 |
| 275 | 20250220 | 145000 | 40584277350 | 38300 | 38350 | 38350 | 38250 | 10247 |
| 276 | 20250220 | 144900 | 40191814150 | 38350 | 38300 | 38350 | 38250 | 1919 |
| 277 | 20250220 | 144800 | 40118277950 | 38300 | 38300 | 38300 | 38250 | 2722 |
| 278 | 20250220 | 144700 | 40014042500 | 38300 | 38300 | 38300 | 38250 | 3469 |
| 279 | 20250220 | 144600 | 39881294150 | 38300 | 38200 | 38300 | 38200 | 3071 |
| 280 | 20250220 | 144500 | 39763846350 | 38250 | 38200 | 38250 | 38150 | 2332 |
| 281 | 20250220 | 144400 | 39674689000 | 38250 | 38250 | 38300 | 38200 | 6323 |
| 282 | 20250220 | 144300 | 39432943850 | 38200 | 38150 | 38250 | 38150 | 2265 |
| 283 | 20250220 | 144200 | 39346392050 | 38150 | 38200 | 38200 | 38100 | 3009 |
| 284 | 20250220 | 144100 | 39231583600 | 38200 | 38250 | 38250 | 38150 | 3967 |
| 285 | 20250220 | 144000 | 39079944050 | 38300 | 38200 | 38300 | 38150 | 4906 |
| 286 | 20250220 | 143900 | 38892436600 | 38150 | 38200 | 38250 | 38150 | 9986 |
| 287 | 20250220 | 143800 | 38510903250 | 38150 | 38100 | 38200 | 38050 | 3815 |
| 288 | 20250220 | 143700 | 38365375500 | 38150 | 38100 | 38150 | 38050 | 2296 |
| 289 | 20250220 | 143600 | 38277907250 | 38100 | 38000 | 38100 | 37950 | 5502 |
| 290 | 20250220 | 143500 | 38068625450 | 38000 | 38000 | 38000 | 37950 | 1337 |
| 291 | 20250220 | 143400 | 38017820250 | 37950 | 37850 | 38000 | 37850 | 3173 |
| 292 | 20250220 | 143300 | 37897423650 | 37900 | 37900 | 37900 | 37850 | 672 |
| 293 | 20250220 | 143200 | 37871958850 | 37850 | 37850 | 37900 | 37800 | 1393 |
| 294 | 20250220 | 143100 | 37819223550 | 37850 | 37850 | 37900 | 37800 | 2194 |
| 295 | 20250220 | 143000 | 37736191250 | 37900 | 37850 | 37900 | 37850 | 1860 |
| 296 | 20250220 | 142900 | 37665751100 | 37900 | 37900 | 37900 | 37850 | 585 |
| 297 | 20250220 | 142800 | 37643586550 | 37850 | 37850 | 37900 | 37800 | 828 |
| 298 | 20250220 | 142700 | 37612252900 | 37850 | 37850 | 37850 | 37800 | 2094 |
| 299 | 20250220 | 142600 | 37533012450 | 37850 | 37850 | 37850 | 37800 | 436 |
| 300 | 20250220 | 142500 | 37516514200 | 37850 | 37750 | 37850 | 37750 | 1693 |
| 301 | 20250220 | 142400 | 37452491200 | 37750 | 37800 | 37800 | 37750 | 4202 |
| 302 | 20250220 | 142300 | 37293734950 | 37800 | 37850 | 37850 | 37800 | 5866 |
| 303 | 20250220 | 142200 | 37071829650 | 37850 | 37900 | 37950 | 37850 | 2528 |
| 304 | 20250220 | 142100 | 36976004600 | 37850 | 37900 | 37900 | 37850 | 539 |
| 305 | 20250220 | 142000 | 36955582800 | 37900 | 37900 | 37950 | 37850 | 1248 |
| 306 | 20250220 | 141900 | 36908301350 | 37900 | 37850 | 37900 | 37850 | 857 |
| 307 | 20250220 | 141800 | 36875835250 | 37900 | 37900 | 37950 | 37850 | 1156 |
| 308 | 20250220 | 141700 | 36832025500 | 37850 | 37850 | 37900 | 37850 | 962 |
| 309 | 20250220 | 141600 | 36795574750 | 37900 | 37900 | 37950 | 37850 | 969 |
| 310 | 20250220 | 141500 | 36758870300 | 37900 | 37850 | 37950 | 37800 | 1133 |
| 311 | 20250220 | 141400 | 36715927850 | 37850 | 37900 | 37900 | 37800 | 1809 |
| 312 | 20250220 | 141300 | 36647472900 | 37850 | 37950 | 37950 | 37850 | 3018 |
| 313 | 20250220 | 141200 | 36533203350 | 37900 | 37900 | 37950 | 37850 | 1565 |
| 314 | 20250220 | 141100 | 36473895050 | 37950 | 37950 | 37950 | 37850 | 2103 |
| 315 | 20250220 | 141000 | 36394186600 | 37950 | 38000 | 38000 | 37950 | 2868 |
| 316 | 20250220 | 140900 | 36285310850 | 37950 | 38000 | 38050 | 37950 | 3240 |
| 317 | 20250220 | 140800 | 36162207800 | 38050 | 38100 | 38100 | 38050 | 2599 |
| 318 | 20250220 | 140700 | 36063266650 | 38100 | 38100 | 38100 | 38050 | 845 |
| 319 | 20250220 | 140600 | 36031083550 | 38050 | 38050 | 38100 | 38000 | 1625 |
| 320 | 20250220 | 140500 | 35969224000 | 38000 | 38000 | 38050 | 38000 | 716 |
| 321 | 20250220 | 140400 | 35941989500 | 38000 | 38050 | 38100 | 38000 | 2020 |
| 322 | 20250220 | 140300 | 35865176400 | 38100 | 38000 | 38100 | 38000 | 1792 |
| 323 | 20250220 | 140200 | 35796999550 | 38000 | 38000 | 38050 | 37950 | 1482 |
| 324 | 20250220 | 140100 | 35740679650 | 37950 | 38050 | 38050 | 37950 | 1336 |
| 325 | 20250220 | 140000 | 35689911050 | 38050 | 38000 | 38050 | 38000 | 2728 |
| 326 | 20250220 | 135900 | 35586122850 | 38000 | 37950 | 38050 | 37950 | 2769 |
| 327 | 20250220 | 135800 | 35480899900 | 38000 | 37900 | 38000 | 37900 | 855 |
| 328 | 20250220 | 135700 | 35448426350 | 37950 | 38050 | 38050 | 37900 | 4227 |
| 329 | 20250220 | 135600 | 35287851850 | 38000 | 38050 | 38100 | 38000 | 4287 |
| 330 | 20250220 | 135500 | 35124740450 | 38000 | 38100 | 38150 | 38000 | 3797 |
| 331 | 20250220 | 135400 | 34980208050 | 38100 | 38050 | 38100 | 38050 | 1875 |
| 332 | 20250220 | 135300 | 34908792650 | 38100 | 38000 | 38100 | 37950 | 12649 |
| 333 | 20250220 | 135200 | 34427557350 | 37950 | 37900 | 37950 | 37900 | 2186 |
| 334 | 20250220 | 135100 | 34344602650 | 37950 | 37950 | 37950 | 37900 | 747 |
| 335 | 20250220 | 135000 | 34316264950 | 37950 | 37900 | 37950 | 37850 | 1525 |
| 336 | 20250220 | 134900 | 34258461050 | 37950 | 37950 | 37950 | 37850 | 790 |
| 337 | 20250220 | 134800 | 34228501250 | 37900 | 37950 | 37950 | 37850 | 3769 |
| 338 | 20250220 | 134700 | 34085641750 | 37950 | 37850 | 37950 | 37850 | 1579 |
| 339 | 20250220 | 134600 | 34025797650 | 37850 | 37850 | 37900 | 37800 | 1520 |
| 340 | 20250220 | 134500 | 33968223350 | 37900 | 37850 | 37900 | 37800 | 1679 |
| 341 | 20250220 | 134400 | 33904647600 | 37850 | 37800 | 37900 | 37800 | 1045 |
| 342 | 20250220 | 134300 | 33865067200 | 37800 | 37850 | 37900 | 37800 | 1646 |
| 343 | 20250220 | 134200 | 33802738650 | 37800 | 37850 | 37900 | 37800 | 1042 |
| 344 | 20250220 | 134100 | 33763294350 | 37900 | 37850 | 37900 | 37800 | 1025 |
| 345 | 20250220 | 134000 | 33724483700 | 37850 | 37800 | 37850 | 37800 | 1207 |
| 346 | 20250220 | 133900 | 33678826100 | 37850 | 37800 | 37850 | 37800 | 787 |
| 347 | 20250220 | 133800 | 33649045500 | 37850 | 37800 | 37850 | 37800 | 1405 |
| 348 | 20250220 | 133700 | 33595877850 | 37800 | 37800 | 37850 | 37800 | 1359 |
| 349 | 20250220 | 133600 | 33544501700 | 37850 | 37750 | 37850 | 37750 | 1386 |
| 350 | 20250220 | 133500 | 33492113050 | 37800 | 37850 | 37850 | 37750 | 1550 |
| 351 | 20250220 | 133400 | 33433518200 | 37800 | 37800 | 37800 | 37750 | 588 |
| 352 | 20250220 | 133300 | 33411295700 | 37750 | 37750 | 37800 | 37700 | 942 |
| 353 | 20250220 | 133200 | 33375710400 | 37750 | 37750 | 37800 | 37700 | 1489 |
| 354 | 20250220 | 133100 | 33319497400 | 37700 | 37650 | 37750 | 37650 | 321 |
| 355 | 20250220 | 133000 | 33307395350 | 37650 | 37650 | 37700 | 37600 | 1041 |
| 356 | 20250220 | 132900 | 33268199200 | 37650 | 37700 | 37700 | 37600 | 428 |
| 357 | 20250220 | 132800 | 33252079050 | 37650 | 37650 | 37750 | 37600 | 1728 |
| 358 | 20250220 | 132700 | 33187002550 | 37600 | 37650 | 37700 | 37600 | 480 |
| 359 | 20250220 | 132600 | 33168940500 | 37650 | 37750 | 37750 | 37600 | 567 |
| 360 | 20250220 | 132500 | 33147585800 | 37650 | 37700 | 37700 | 37600 | 4858 |
| 361 | 20250220 | 132400 | 32964647300 | 37750 | 37700 | 37750 | 37650 | 634 |
| 362 | 20250220 | 132300 | 32940754450 | 37700 | 37700 | 37800 | 37650 | 2649 |
| 363 | 20250220 | 132200 | 32840877650 | 37750 | 37800 | 37800 | 37700 | 592 |
| 364 | 20250220 | 132100 | 32818547300 | 37800 | 37800 | 37800 | 37700 | 943 |
| 365 | 20250220 | 132000 | 32782940900 | 37800 | 37800 | 37800 | 37700 | 4033 |
| 366 | 20250220 | 131900 | 32630640600 | 37800 | 37800 | 37850 | 37750 | 965 |
| 367 | 20250220 | 131800 | 32594170100 | 37800 | 37800 | 37850 | 37750 | 982 |
| 368 | 20250220 | 131700 | 32557032200 | 37850 | 37750 | 37900 | 37750 | 2933 |
| 369 | 20250220 | 131600 | 32446097000 | 37750 | 37700 | 37750 | 37650 | 1206 |
| 370 | 20250220 | 131500 | 32400609500 | 37700 | 37650 | 37700 | 37650 | 324 |
| 371 | 20250220 | 131400 | 32388404000 | 37650 | 37650 | 37700 | 37600 | 1338 |
| 372 | 20250220 | 131300 | 32338026950 | 37650 | 37650 | 37650 | 37600 | 1263 |
| 373 | 20250220 | 131200 | 32290479400 | 37650 | 37600 | 37650 | 37600 | 2299 |
| 374 | 20250220 | 131100 | 32204015350 | 37650 | 37550 | 37650 | 37550 | 7625 |
| 375 | 20250220 | 131000 | 31917617300 | 37550 | 37650 | 37650 | 37550 | 5027 |
| 376 | 20250220 | 130900 | 31728643700 | 37650 | 37750 | 37750 | 37650 | 4371 |
| 377 | 20250220 | 130800 | 31563950500 | 37700 | 37750 | 37800 | 37700 | 2248 |
| 378 | 20250220 | 130700 | 31479091450 | 37750 | 37750 | 37800 | 37750 | 217 |
| 379 | 20250220 | 130600 | 31470889600 | 37700 | 37750 | 37800 | 37700 | 3140 |
| 380 | 20250220 | 130500 | 31352391050 | 37700 | 37750 | 37800 | 37700 | 3484 |
| 381 | 20250220 | 130400 | 31220864050 | 37800 | 37800 | 37900 | 37800 | 4493 |
| 382 | 20250220 | 130300 | 31050997650 | 37800 | 37900 | 37900 | 37800 | 520 |
| 383 | 20250220 | 130200 | 31031313450 | 37850 | 37900 | 37900 | 37800 | 1810 |
| 384 | 20250220 | 130100 | 30962804000 | 37900 | 37900 | 37950 | 37850 | 1851 |
| 385 | 20250220 | 130000 | 30892660600 | 37900 | 37850 | 37900 | 37850 | 406 |
| 386 | 20250220 | 125900 | 30877281150 | 37900 | 37900 | 37950 | 37900 | 889 |
| 387 | 20250220 | 125800 | 30843583850 | 37950 | 37950 | 37950 | 37900 | 1219 |
| 388 | 20250220 | 125700 | 30797326400 | 37950 | 37950 | 37950 | 37900 | 1452 |
| 389 | 20250220 | 125600 | 30742271550 | 37900 | 37950 | 37950 | 37900 | 627 |
| 390 | 20250220 | 125500 | 30718484250 | 37900 | 37950 | 37950 | 37900 | 356 |
| 391 | 20250220 | 125400 | 30704979950 | 37950 | 37950 | 37950 | 37900 | 866 |
| 392 | 20250220 | 125300 | 30672121100 | 37950 | 37950 | 37950 | 37900 | 1018 |
| 393 | 20250220 | 125200 | 30633507800 | 37950 | 37950 | 38000 | 37900 | 1347 |
| 394 | 20250220 | 125100 | 30582392950 | 37950 | 37900 | 37950 | 37900 | 2328 |
| 395 | 20250220 | 125000 | 30494061700 | 37900 | 37950 | 37950 | 37900 | 982 |
| 396 | 20250220 | 124900 | 30456797850 | 37950 | 37950 | 37950 | 37900 | 833 |
| 397 | 20250220 | 124800 | 30425191200 | 37950 | 37900 | 37950 | 37900 | 541 |
| 398 | 20250220 | 124700 | 30404666600 | 37900 | 37900 | 37950 | 37850 | 620 |
| 399 | 20250220 | 124600 | 30381165500 | 37850 | 37850 | 37950 | 37850 | 826 |
| 400 | 20250220 | 124500 | 30349861850 | 37900 | 37850 | 37900 | 37800 | 1459 |
| 401 | 20250220 | 124400 | 30294605250 | 37850 | 37850 | 37900 | 37800 | 540 |
| 402 | 20250220 | 124300 | 30274159850 | 37850 | 37850 | 37900 | 37800 | 2971 |
| 403 | 20250220 | 124200 | 30161618400 | 37850 | 37800 | 37850 | 37800 | 555 |
| 404 | 20250220 | 124100 | 30140614050 | 37850 | 37900 | 37900 | 37800 | 756 |
| 405 | 20250220 | 124000 | 30112000700 | 37850 | 37850 | 37900 | 37800 | 1027 |
| 406 | 20250220 | 123900 | 30073113450 | 37800 | 37800 | 37850 | 37800 | 1052 |
| 407 | 20250220 | 123800 | 30033336700 | 37800 | 37850 | 37850 | 37800 | 206 |
| 408 | 20250220 | 123700 | 30025545950 | 37850 | 37800 | 37900 | 37800 | 900 |
| 409 | 20250220 | 123600 | 29991470250 | 37800 | 37850 | 37850 | 37800 | 495 |
| 410 | 20250220 | 123500 | 29972740900 | 37850 | 37800 | 37850 | 37800 | 381 |
| 411 | 20250220 | 123400 | 29958324700 | 37800 | 37800 | 37850 | 37750 | 690 |
| 412 | 20250220 | 123300 | 29932229150 | 37800 | 37800 | 37850 | 37750 | 1461 |
| 413 | 20250220 | 123200 | 29877008900 | 37850 | 37850 | 37850 | 37800 | 643 |
| 414 | 20250220 | 123100 | 29852680450 | 37850 | 37800 | 37850 | 37800 | 1104 |
| 415 | 20250220 | 123000 | 29810918550 | 37800 | 37800 | 37850 | 37800 | 1246 |
| 416 | 20250220 | 122900 | 29763813750 | 37850 | 37900 | 37900 | 37850 | 2934 |
| 417 | 20250220 | 122800 | 29652723400 | 37900 | 37900 | 37900 | 37850 | 801 |
| 418 | 20250220 | 122700 | 29622368350 | 37850 | 37900 | 37900 | 37850 | 320 |
| 419 | 20250220 | 122600 | 29610247600 | 37900 | 37900 | 37900 | 37850 | 954 |
| 420 | 20250220 | 122500 | 29574103550 | 37900 | 37850 | 37900 | 37850 | 790 |
| 421 | 20250220 | 122400 | 29544172350 | 37850 | 37900 | 37900 | 37850 | 1304 |
| 422 | 20250220 | 122300 | 29494755400 | 37850 | 37900 | 37900 | 37850 | 877 |
| 423 | 20250220 | 122200 | 29461526450 | 37900 | 37900 | 37900 | 37850 | 855 |
| 424 | 20250220 | 122100 | 29429137000 | 37900 | 37900 | 37900 | 37850 | 792 |
| 425 | 20250220 | 122000 | 29399120750 | 37900 | 37800 | 37900 | 37800 | 1472 |
| 426 | 20250220 | 121900 | 29343402300 | 37850 | 37800 | 37850 | 37800 | 1070 |
| 427 | 20250220 | 121800 | 29302909150 | 37800 | 37800 | 37850 | 37800 | 805 |
| 428 | 20250220 | 121700 | 29272445000 | 37850 | 37850 | 37850 | 37800 | 787 |
| 429 | 20250220 | 121600 | 29242676050 | 37800 | 37850 | 37850 | 37800 | 352 |
| 430 | 20250220 | 121500 | 29229363950 | 37750 | 37800 | 37850 | 37750 | 1149 |
| 431 | 20250220 | 121400 | 29185932650 | 37850 | 37750 | 37850 | 37750 | 594 |
| 432 | 20250220 | 121300 | 29163480600 | 37800 | 37750 | 37800 | 37750 | 950 |
| 433 | 20250220 | 121200 | 29127586500 | 37800 | 37750 | 37800 | 37750 | 352 |
| 434 | 20250220 | 121100 | 29114285100 | 37750 | 37750 | 37800 | 37750 | 414 |
| 435 | 20250220 | 121000 | 29098640050 | 37800 | 37750 | 37800 | 37750 | 1478 |
| 436 | 20250220 | 120900 | 29042825200 | 37800 | 37800 | 37800 | 37750 | 521 |
| 437 | 20250220 | 120800 | 29023152400 | 37750 | 37750 | 37800 | 37750 | 593 |
| 438 | 20250220 | 120700 | 29000749300 | 37750 | 37800 | 37800 | 37750 | 368 |
| 439 | 20250220 | 120600 | 28986841250 | 37800 | 37750 | 37800 | 37700 | 173 |
| 440 | 20250220 | 120500 | 28980311000 | 37750 | 37750 | 37800 | 37750 | 805 |
| 441 | 20250220 | 120400 | 28949904850 | 37700 | 37700 | 37750 | 37700 | 487 |
| 442 | 20250220 | 120300 | 28931537800 | 37800 | 37800 | 37800 | 37700 | 1640 |
| 443 | 20250220 | 120200 | 28869624650 | 37800 | 37800 | 37800 | 37750 | 1244 |
| 444 | 20250220 | 120100 | 28822603900 | 37800 | 37850 | 37850 | 37800 | 3916 |
| 445 | 20250220 | 120000 | 28674575050 | 37850 | 37850 | 37850 | 37800 | 2164 |
| 446 | 20250220 | 115900 | 28592672900 | 37850 | 37850 | 37850 | 37800 | 1604 |
| 447 | 20250220 | 115800 | 28531961650 | 37850 | 37800 | 37850 | 37800 | 332 |
| 448 | 20250220 | 115700 | 28519406200 | 37800 | 37800 | 37850 | 37750 | 1313 |
| 449 | 20250220 | 115600 | 28469752500 | 37800 | 37800 | 37800 | 37750 | 1237 |
| 450 | 20250220 | 115500 | 28422999650 | 37800 | 37750 | 37800 | 37750 | 508 |
| 451 | 20250220 | 115400 | 28403804400 | 37750 | 37750 | 37800 | 37750 | 801 |
| 452 | 20250220 | 115300 | 28373537350 | 37750 | 37800 | 37800 | 37700 | 2104 |
| 453 | 20250220 | 115200 | 28294025650 | 37750 | 37800 | 37800 | 37750 | 236 |
| 454 | 20250220 | 115100 | 28285108450 | 37750 | 37750 | 37800 | 37750 | 1440 |
| 455 | 20250220 | 115000 | 28230717300 | 37800 | 37800 | 37800 | 37750 | 502 |
| 456 | 20250220 | 114900 | 28211758350 | 37750 | 37800 | 37800 | 37750 | 366 |
| 457 | 20250220 | 114800 | 28197928700 | 37800 | 37700 | 37800 | 37700 | 1606 |
| 458 | 20250220 | 114700 | 28137324850 | 37800 | 37800 | 37800 | 37700 | 1186 |
| 459 | 20250220 | 114600 | 28092572400 | 37800 | 37750 | 37850 | 37700 | 3199 |
| 460 | 20250220 | 114500 | 27971658750 | 37750 | 37800 | 37800 | 37700 | 541 |
| 461 | 20250220 | 114400 | 27951230650 | 37800 | 37750 | 37800 | 37650 | 2643 |
| 462 | 20250220 | 114300 | 27851461700 | 37700 | 37650 | 37750 | 37650 | 560 |
| 463 | 20250220 | 114200 | 27830351100 | 37700 | 37650 | 37700 | 37650 | 477 |
| 464 | 20250220 | 114100 | 27812370850 | 37700 | 37750 | 37750 | 37700 | 632 |
| 465 | 20250220 | 114000 | 27788538800 | 37750 | 37650 | 37750 | 37600 | 659 |
| 466 | 20250220 | 113900 | 27763708150 | 37700 | 37700 | 37750 | 37650 | 716 |
| 467 | 20250220 | 113800 | 27736722100 | 37650 | 37700 | 37750 | 37650 | 584 |
| 468 | 20250220 | 113700 | 27714692550 | 37700 | 37700 | 37750 | 37700 | 798 |
| 469 | 20250220 | 113600 | 27684597100 | 37750 | 37650 | 37750 | 37650 | 1002 |
| 470 | 20250220 | 113500 | 27646807750 | 37650 | 37650 | 37700 | 37650 | 513 |
| 471 | 20250220 | 113400 | 27627472600 | 37600 | 37700 | 37700 | 37600 | 346 |
| 472 | 20250220 | 113300 | 27614450850 | 37700 | 37700 | 37700 | 37600 | 631 |
| 473 | 20250220 | 113200 | 27590684600 | 37650 | 37600 | 37700 | 37550 | 1064 |
| 474 | 20250220 | 113100 | 27550656950 | 37600 | 37700 | 37700 | 37600 | 1424 |
| 475 | 20250220 | 113000 | 27497072550 | 37650 | 37650 | 37700 | 37650 | 449 |
| 476 | 20250220 | 112900 | 27480163050 | 37650 | 37650 | 37700 | 37600 | 684 |
| 477 | 20250220 | 112800 | 27454410150 | 37650 | 37650 | 37650 | 37550 | 1259 |
| 478 | 20250220 | 112700 | 27407050100 | 37650 | 37500 | 37650 | 37450 | 1564 |
| 479 | 20250220 | 112600 | 27348388750 | 37500 | 37600 | 37600 | 37500 | 6546 |
| 480 | 20250220 | 112500 | 27102786500 | 37600 | 37600 | 37650 | 37550 | 3071 |
| 481 | 20250220 | 112400 | 26987303650 | 37650 | 37650 | 37700 | 37600 | 1550 |
| 482 | 20250220 | 112300 | 26928944700 | 37650 | 37650 | 37700 | 37650 | 2601 |
| 483 | 20250220 | 112200 | 26831002050 | 37650 | 37750 | 37750 | 37650 | 706 |
| 484 | 20250220 | 112100 | 26804374100 | 37700 | 37650 | 37700 | 37650 | 798 |
| 485 | 20250220 | 112000 | 26774307950 | 37700 | 37750 | 37750 | 37700 | 584 |
| 486 | 20250220 | 111900 | 26752285350 | 37800 | 37700 | 37800 | 37650 | 1474 |
| 487 | 20250220 | 111800 | 26696688050 | 37700 | 37700 | 37750 | 37650 | 456 |
| 488 | 20250220 | 111700 | 26679494600 | 37700 | 37700 | 37750 | 37650 | 1190 |
| 489 | 20250220 | 111600 | 26634629150 | 37750 | 37650 | 37800 | 37650 | 1062 |
| 490 | 20250220 | 111500 | 26594553050 | 37650 | 37700 | 37750 | 37650 | 842 |
| 491 | 20250220 | 111400 | 26562805800 | 37700 | 37750 | 37800 | 37650 | 324 |
| 492 | 20250220 | 111300 | 26550577700 | 37750 | 37700 | 37750 | 37650 | 2826 |
| 493 | 20250220 | 111200 | 26444096050 | 37750 | 37750 | 37800 | 37700 | 704 |
| 494 | 20250220 | 111100 | 26417547750 | 37750 | 37750 | 37800 | 37700 | 710 |
| 495 | 20250220 | 111000 | 26390746400 | 37750 | 37750 | 37750 | 37700 | 508 |
| 496 | 20250220 | 110900 | 26371578250 | 37750 | 37650 | 37750 | 37650 | 1095 |
| 497 | 20250220 | 110800 | 26330312300 | 37650 | 37700 | 37700 | 37650 | 630 |
| 498 | 20250220 | 110700 | 26306569950 | 37750 | 37700 | 37750 | 37700 | 1576 |
| 499 | 20250220 | 110600 | 26247138650 | 37750 | 37750 | 37800 | 37700 | 945 |
| 500 | 20250220 | 110500 | 26211476250 | 37800 | 37800 | 37800 | 37700 | 899 |
| 501 | 20250220 | 110400 | 26177519700 | 37800 | 37800 | 37800 | 37750 | 453 |
| 502 | 20250220 | 110300 | 26160407600 | 37800 | 37750 | 37800 | 37750 | 1671 |
| 503 | 20250220 | 110200 | 26097295350 | 37750 | 37800 | 37800 | 37750 | 999 |
| 504 | 20250220 | 110100 | 26059565000 | 37750 | 37850 | 37850 | 37750 | 1547 |
| 505 | 20250220 | 110000 | 26001088100 | 37800 | 37800 | 37850 | 37800 | 593 |
| 506 | 20250220 | 105900 | 25978651600 | 37800 | 37800 | 37850 | 37750 | 1150 |
| 507 | 20250220 | 105800 | 25935185100 | 37800 | 37800 | 37850 | 37750 | 1807 |
| 508 | 20250220 | 105700 | 25866884100 | 37750 | 37800 | 37850 | 37750 | 4047 |
| 509 | 20250220 | 105600 | 25713905200 | 37800 | 37800 | 37800 | 37750 | 789 |
| 510 | 20250220 | 105500 | 25684082900 | 37750 | 37750 | 37800 | 37750 | 726 |
| 511 | 20250220 | 105400 | 25656649850 | 37750 | 37800 | 37800 | 37750 | 225 |
| 512 | 20250220 | 105300 | 25648148450 | 37800 | 37750 | 37800 | 37700 | 1122 |
| 513 | 20250220 | 105200 | 25605769700 | 37750 | 37750 | 37800 | 37700 | 760 |
| 514 | 20250220 | 105100 | 25577092200 | 37800 | 37750 | 37800 | 37700 | 703 |
| 515 | 20250220 | 105000 | 25550550950 | 37700 | 37750 | 37800 | 37700 | 1123 |
| 516 | 20250220 | 104900 | 25508162250 | 37750 | 37750 | 37800 | 37700 | 682 |
| 517 | 20250220 | 104800 | 25482421050 | 37700 | 37700 | 37800 | 37650 | 806 |
| 518 | 20250220 | 104700 | 25452006650 | 37700 | 37800 | 37800 | 37700 | 1149 |
| 519 | 20250220 | 104600 | 25408634450 | 37750 | 37750 | 37750 | 37700 | 737 |
| 520 | 20250220 | 104500 | 25380826350 | 37650 | 37750 | 37750 | 37650 | 1281 |
| 521 | 20250220 | 104400 | 25332528450 | 37700 | 37700 | 37750 | 37650 | 2013 |
| 522 | 20250220 | 104300 | 25256631650 | 37700 | 37700 | 37800 | 37700 | 1938 |
| 523 | 20250220 | 104200 | 25183516200 | 37700 | 37750 | 37800 | 37700 | 1089 |
| 524 | 20250220 | 104100 | 25142392350 | 37700 | 37800 | 37800 | 37700 | 3108 |
| 525 | 20250220 | 104000 | 25025051100 | 37750 | 37700 | 37800 | 37700 | 1052 |
| 526 | 20250220 | 103900 | 24985350700 | 37750 | 37650 | 37750 | 37650 | 1486 |
| 527 | 20250220 | 103800 | 24929297100 | 37700 | 37500 | 37700 | 37500 | 2802 |
| 528 | 20250220 | 103700 | 24823924900 | 37500 | 37600 | 37600 | 37500 | 1746 |
| 529 | 20250220 | 103600 | 24758349850 | 37600 | 37550 | 37600 | 37500 | 5450 |
| 530 | 20250220 | 103500 | 24553806400 | 37550 | 37600 | 37650 | 37550 | 2760 |
| 531 | 20250220 | 103400 | 24450059150 | 37600 | 37600 | 37700 | 37600 | 1580 |
| 532 | 20250220 | 103300 | 24390584350 | 37650 | 37650 | 37700 | 37600 | 2436 |
| 533 | 20250220 | 103200 | 24298897950 | 37650 | 37650 | 37700 | 37600 | 2962 |
| 534 | 20250220 | 103100 | 24187476000 | 37650 | 37800 | 37800 | 37600 | 3800 |
| 535 | 20250220 | 103000 | 24044189050 | 37800 | 37850 | 37850 | 37800 | 1037 |
| 536 | 20250220 | 102900 | 24004971600 | 37800 | 37800 | 37850 | 37800 | 1167 |
| 537 | 20250220 | 102800 | 23960838500 | 37850 | 37750 | 37850 | 37700 | 3766 |
| 538 | 20250220 | 102700 | 23818558750 | 37750 | 37700 | 37800 | 37700 | 1178 |
| 539 | 20250220 | 102600 | 23774077150 | 37700 | 37800 | 37800 | 37700 | 348 |
| 540 | 20250220 | 102500 | 23760953500 | 37700 | 37800 | 37800 | 37650 | 1320 |
| 541 | 20250220 | 102400 | 23711170900 | 37800 | 37800 | 37850 | 37700 | 4867 |
| 542 | 20250220 | 102300 | 23527526150 | 37800 | 37850 | 37850 | 37800 | 7732 |
| 543 | 20250220 | 102200 | 23235098000 | 37850 | 37750 | 37850 | 37700 | 3830 |
| 544 | 20250220 | 102100 | 23090406500 | 37750 | 37650 | 37750 | 37650 | 2127 |
| 545 | 20250220 | 102000 | 23010126150 | 37650 | 37750 | 37750 | 37600 | 1378 |
| 546 | 20250220 | 101900 | 22958228950 | 37750 | 37700 | 37750 | 37550 | 2532 |
| 547 | 20250220 | 101800 | 22862942550 | 37650 | 37650 | 37750 | 37600 | 2626 |
| 548 | 20250220 | 101700 | 22764024050 | 37650 | 37600 | 37650 | 37600 | 491 |
| 549 | 20250220 | 101600 | 22745550800 | 37600 | 37500 | 37650 | 37500 | 1442 |
| 550 | 20250220 | 101500 | 22691361200 | 37500 | 37500 | 37550 | 37450 | 2029 |
| 551 | 20250220 | 101400 | 22615253800 | 37550 | 37650 | 37650 | 37500 | 5608 |
| 552 | 20250220 | 101300 | 22404573800 | 37650 | 37600 | 37650 | 37600 | 1189 |
| 553 | 20250220 | 101200 | 22359833850 | 37650 | 37600 | 37650 | 37600 | 851 |
| 554 | 20250220 | 101100 | 22327822250 | 37600 | 37650 | 37650 | 37600 | 557 |
| 555 | 20250220 | 101000 | 22306856400 | 37650 | 37600 | 37650 | 37550 | 1382 |
| 556 | 20250220 | 100900 | 22254910650 | 37550 | 37550 | 37600 | 37550 | 702 |
| 557 | 20250220 | 100800 | 22228540200 | 37550 | 37600 | 37600 | 37550 | 2165 |
| 558 | 20250220 | 100700 | 22147224000 | 37550 | 37600 | 37700 | 37550 | 5183 |
| 559 | 20250220 | 100600 | 21952423050 | 37600 | 37550 | 37600 | 37550 | 774 |
| 560 | 20250220 | 100500 | 21923326400 | 37550 | 37500 | 37600 | 37500 | 1707 |
| 561 | 20250220 | 100400 | 21859251550 | 37500 | 37550 | 37600 | 37500 | 1318 |
| 562 | 20250220 | 100300 | 21809768250 | 37550 | 37550 | 37600 | 37550 | 852 |
| 563 | 20250220 | 100200 | 21777772050 | 37550 | 37550 | 37650 | 37500 | 2352 |
| 564 | 20250220 | 100100 | 21689384750 | 37500 | 37500 | 37550 | 37450 | 2062 |
| 565 | 20250220 | 100000 | 21612075050 | 37450 | 37500 | 37550 | 37350 | 10801 |
| 566 | 20250220 | 095900 | 21208249450 | 37500 | 37650 | 37650 | 37300 | 27243 |
| 567 | 20250220 | 095800 | 20189432250 | 37600 | 37750 | 37750 | 37550 | 2820 |
| 568 | 20250220 | 095700 | 20083356650 | 37700 | 37500 | 37750 | 37500 | 5022 |
| 569 | 20250220 | 095600 | 19894517600 | 37550 | 37550 | 37700 | 37550 | 4335 |
| 570 | 20250220 | 095500 | 19731630750 | 37550 | 37600 | 37650 | 37500 | 2323 |
| 571 | 20250220 | 095400 | 19644381550 | 37600 | 37500 | 37600 | 37400 | 23652 |
| 572 | 20250220 | 095300 | 18757890850 | 37550 | 37600 | 37600 | 37500 | 15376 |
| 573 | 20250220 | 095200 | 18181103600 | 37550 | 37750 | 37750 | 37550 | 5407 |
| 574 | 20250220 | 095100 | 17977543250 | 37750 | 37800 | 37800 | 37750 | 1367 |
| 575 | 20250220 | 095000 | 17925915300 | 37800 | 37750 | 37800 | 37750 | 2444 |
| 576 | 20250220 | 094900 | 17833625000 | 37800 | 37650 | 37800 | 37550 | 4614 |
| 577 | 20250220 | 094800 | 17659706200 | 37650 | 37550 | 37700 | 37500 | 12022 |
| 578 | 20250220 | 094700 | 17208053850 | 37550 | 37800 | 37900 | 37550 | 29448 |
| 579 | 20250220 | 094600 | 16098586600 | 37800 | 37900 | 37900 | 37800 | 3160 |
| 580 | 20250220 | 094500 | 15978987200 | 37900 | 37850 | 37950 | 37850 | 3115 |
| 581 | 20250220 | 094400 | 15860966750 | 37800 | 37850 | 37900 | 37800 | 5196 |
| 582 | 20250220 | 094300 | 15664387350 | 37850 | 38050 | 38050 | 37850 | 5768 |
| 583 | 20250220 | 094200 | 15445434650 | 38050 | 38150 | 38150 | 38050 | 6333 |
| 584 | 20250220 | 094100 | 15204145350 | 38150 | 38250 | 38300 | 38150 | 5129 |
| 585 | 20250220 | 094000 | 15008204550 | 38250 | 38200 | 38300 | 38200 | 4670 |
| 586 | 20250220 | 093900 | 14829614200 | 38200 | 38200 | 38250 | 38200 | 3496 |
| 587 | 20250220 | 093800 | 14696034450 | 38200 | 38250 | 38300 | 38150 | 6424 |
| 588 | 20250220 | 093700 | 14450575350 | 38250 | 38200 | 38300 | 38150 | 9862 |
| 589 | 20250220 | 093600 | 14073540300 | 38200 | 38050 | 38200 | 38050 | 6244 |
| 590 | 20250220 | 093500 | 13835500850 | 38100 | 38000 | 38100 | 38000 | 4211 |
| 591 | 20250220 | 093400 | 13675304350 | 38050 | 37900 | 38050 | 37850 | 3672 |
| 592 | 20250220 | 093300 | 13535904700 | 37900 | 37900 | 37950 | 37800 | 4932 |
| 593 | 20250220 | 093200 | 13349064200 | 37900 | 37750 | 37900 | 37750 | 3698 |
| 594 | 20250220 | 093100 | 13209187600 | 37750 | 37750 | 37850 | 37700 | 5293 |
| 595 | 20250220 | 093000 | 13009457500 | 37750 | 37800 | 37850 | 37700 | 12130 |
| 596 | 20250220 | 092900 | 12551625500 | 37800 | 37850 | 37900 | 37800 | 3282 |
| 597 | 20250220 | 092800 | 12427458250 | 37900 | 37950 | 37950 | 37800 | 4486 |
| 598 | 20250220 | 092700 | 12257650800 | 37950 | 37800 | 37950 | 37800 | 1713 |
| 599 | 20250220 | 092600 | 12192698500 | 37900 | 37900 | 37900 | 37800 | 6139 |
| 600 | 20250220 | 092500 | 11960372150 | 37900 | 38150 | 38150 | 37850 | 8399 |
| 601 | 20250220 | 092400 | 11641453550 | 38150 | 38100 | 38150 | 38050 | 2856 |
| 602 | 20250220 | 092300 | 11532623450 | 38050 | 37950 | 38150 | 37950 | 7327 |
| 603 | 20250220 | 092200 | 11253978950 | 37950 | 38050 | 38050 | 37950 | 3530 |
| 604 | 20250220 | 092100 | 11119814700 | 38050 | 38000 | 38050 | 37950 | 1275 |
| 605 | 20250220 | 092000 | 11071363400 | 37950 | 37750 | 38000 | 37750 | 3679 |
| 606 | 20250220 | 091900 | 10931933250 | 37750 | 37900 | 37900 | 37750 | 6747 |
| 607 | 20250220 | 091800 | 10676898500 | 37850 | 37950 | 38000 | 37850 | 6387 |
| 608 | 20250220 | 091700 | 10434714900 | 37950 | 38000 | 38100 | 37900 | 5020 |
| 609 | 20250220 | 091600 | 10243903500 | 38000 | 38200 | 38200 | 38000 | 5429 |
| 610 | 20250220 | 091500 | 10037008800 | 38200 | 38100 | 38200 | 38050 | 5546 |
| 611 | 20250220 | 091400 | 9825543900 | 38100 | 38000 | 38100 | 37950 | 3144 |
| 612 | 20250220 | 091300 | 9706019100 | 38000 | 37800 | 38100 | 37750 | 9285 |
| 613 | 20250220 | 091200 | 9354157800 | 37800 | 37900 | 37950 | 37750 | 10302 |
| 614 | 20250220 | 091100 | 8964428650 | 37900 | 37800 | 37950 | 37800 | 5671 |
| 615 | 20250220 | 091000 | 8749518950 | 37800 | 37900 | 37950 | 37800 | 7104 |
| 616 | 20250220 | 090900 | 8480771150 | 37900 | 37800 | 38050 | 37700 | 8513 |
| 617 | 20250220 | 090800 | 8158902550 | 37800 | 38050 | 38100 | 37750 | 15354 |
| 618 | 20250220 | 090700 | 7577115200 | 38050 | 37850 | 38100 | 37850 | 6852 |
| 619 | 20250220 | 090600 | 7317053300 | 37900 | 37900 | 37900 | 37850 | 4482 |
| 620 | 20250220 | 090500 | 7147333550 | 37850 | 37800 | 37900 | 37800 | 9264 |
| 621 | 20250220 | 090400 | 6796975750 | 37850 | 38100 | 38100 | 37800 | 10518 |
| 622 | 20250220 | 090300 | 6397688400 | 38050 | 37700 | 38100 | 37700 | 18488 |
| 623 | 20250220 | 090200 | 5697316100 | 37700 | 37950 | 38050 | 37700 | 33422 |
| 624 | 20250220 | 090100 | 4432673950 | 37950 | 38150 | 38400 | 37950 | 30861 |
| 625 | 20250220 | 090000 | 3255826150 | 38150 | 38150 | 38350 | 37850 | 83566 |