33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 191800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 3 | 20250220 | 191700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20250220 | 191600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20250220 | 191500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20250220 | 191400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20250220 | 191300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20250220 | 191200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20250220 | 191100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20250220 | 191000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20250220 | 190900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20250220 | 190800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20250220 | 190700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20250220 | 190600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20250220 | 190500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20250220 | 190400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20250220 | 190300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20250220 | 190200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20250220 | 190100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20250220 | 190000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20250220 | 185900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20250220 | 185800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20250220 | 185700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20250220 | 185600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20250220 | 185500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20250220 | 185400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20250220 | 185300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20250220 | 185200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20250220 | 185100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20250220 | 185000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20250220 | 184900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20250220 | 184800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 33 | 20250220 | 184700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20250220 | 184600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20250220 | 184500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20250220 | 184400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20250220 | 184300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20250220 | 184200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20250220 | 184100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20250220 | 184000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20250220 | 183900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20250220 | 183800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20250220 | 183700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20250220 | 183600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20250220 | 183500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20250220 | 183400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20250220 | 183300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20250220 | 183200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20250220 | 183100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20250220 | 183000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20250220 | 182900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20250220 | 182800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20250220 | 182700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20250220 | 182600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20250220 | 182500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20250220 | 182400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20250220 | 182300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20250220 | 182200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20250220 | 182100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20250220 | 182000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20250220 | 181900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20250220 | 181800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 63 | 20250220 | 181700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20250220 | 181600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20250220 | 181500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20250220 | 181400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20250220 | 181300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20250220 | 181200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20250220 | 181100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20250220 | 181000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20250220 | 180900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20250220 | 180800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20250220 | 180700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20250220 | 180600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20250220 | 180500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20250220 | 180400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20250220 | 180300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20250220 | 180200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20250220 | 180100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20250220 | 180000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20250220 | 175900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20250220 | 175800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20250220 | 175700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20250220 | 175600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20250220 | 175500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20250220 | 175400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20250220 | 175300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20250220 | 175200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20250220 | 175100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20250220 | 175000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20250220 | 174900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20250220 | 174800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 93 | 20250220 | 174700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20250220 | 174600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20250220 | 174500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20250220 | 174400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20250220 | 174300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20250220 | 174200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20250220 | 174100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20250220 | 174000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20250220 | 173900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20250220 | 173800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20250220 | 173700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20250220 | 173600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20250220 | 173500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20250220 | 173400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20250220 | 173300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20250220 | 173200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20250220 | 173100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20250220 | 173000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20250220 | 172900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20250220 | 172800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20250220 | 172700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20250220 | 172600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20250220 | 172500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20250220 | 172400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20250220 | 172300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20250220 | 172200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20250220 | 172100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20250220 | 172000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20250220 | 171900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20250220 | 171800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 123 | 20250220 | 171700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20250220 | 171600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20250220 | 171500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20250220 | 171400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20250220 | 171300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20250220 | 171200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20250220 | 171100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20250220 | 171000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20250220 | 170900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20250220 | 170800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20250220 | 170700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20250220 | 170600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20250220 | 170500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20250220 | 170400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20250220 | 170300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20250220 | 170200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20250220 | 170100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20250220 | 170000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20250220 | 165900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20250220 | 165800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20250220 | 165700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20250220 | 165600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20250220 | 165500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20250220 | 165400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20250220 | 165300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20250220 | 165200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20250220 | 165100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20250220 | 165000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20250220 | 164900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20250220 | 164800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 153 | 20250220 | 164700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20250220 | 164600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20250220 | 164500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20250220 | 164400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20250220 | 164300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20250220 | 164200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20250220 | 164100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20250220 | 164000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20250220 | 163900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20250220 | 163800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20250220 | 163700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20250220 | 163600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20250220 | 163500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20250220 | 163400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20250220 | 163300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20250220 | 163200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20250220 | 163100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20250220 | 163000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20250220 | 162900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20250220 | 162800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20250220 | 162700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20250220 | 162600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20250220 | 162500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20250220 | 162400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20250220 | 162300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20250220 | 162200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20250220 | 162100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20250220 | 162000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20250220 | 161900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20250220 | 161800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 183 | 20250220 | 161700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20250220 | 161600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20250220 | 161500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20250220 | 161400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20250220 | 161300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20250220 | 161200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20250220 | 161100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20250220 | 161000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20250220 | 160900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20250220 | 160800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20250220 | 160700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20250220 | 160600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20250220 | 160500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20250220 | 160400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20250220 | 160300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20250220 | 160200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20250220 | 160100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20250220 | 160000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20250220 | 155900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20250220 | 155800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20250220 | 155700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20250220 | 155600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20250220 | 155500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20250220 | 155400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20250220 | 155300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20250220 | 155200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20250220 | 155100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20250220 | 155000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20250220 | 154900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20250220 | 154800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 213 | 20250220 | 154700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20250220 | 154600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20250220 | 154500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20250220 | 154400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20250220 | 154300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20250220 | 154200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20250220 | 154100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20250220 | 154000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20250220 | 153900 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20250220 | 153800 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20250220 | 153700 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20250220 | 153600 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20250220 | 153500 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20250220 | 153400 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20250220 | 153300 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20250220 | 153200 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20250220 | 153100 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20250220 | 153000 | 10183792500 | 41200 | 41200 | 41200 | 41200 | 7841 |
| 231 | 20250220 | 152900 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20250220 | 152800 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20250220 | 152700 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20250220 | 152600 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20250220 | 152500 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20250220 | 152400 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20250220 | 152300 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20250220 | 152200 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20250220 | 152100 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 240 | 20250220 | 152000 | 9860743300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20250220 | 151900 | 9860743300 | 41250 | 41200 | 41250 | 41200 | 840 |
| 242 | 20250220 | 151800 | 9826123600 | 41200 | 41200 | 41250 | 41200 | 600 |
| 243 | 20250220 | 151700 | 9801395200 | 41200 | 41250 | 41250 | 41200 | 780 |
| 244 | 20250220 | 151600 | 9769252550 | 41250 | 41250 | 41300 | 41250 | 584 |
| 245 | 20250220 | 151500 | 9745156950 | 41300 | 41250 | 41300 | 41200 | 286 |
| 246 | 20250220 | 151400 | 9733358550 | 41250 | 41250 | 41250 | 41200 | 580 |
| 247 | 20250220 | 151300 | 9709449600 | 41250 | 41300 | 41300 | 41250 | 257 |
| 248 | 20250220 | 151200 | 9698848200 | 41250 | 41300 | 41300 | 41250 | 202 |
| 249 | 20250220 | 151100 | 9690515450 | 41300 | 41250 | 41300 | 41250 | 259 |
| 250 | 20250220 | 151000 | 9679830250 | 41250 | 41200 | 41250 | 41200 | 1090 |
| 251 | 20250220 | 150900 | 9634867800 | 41250 | 41250 | 41250 | 41200 | 503 |
| 252 | 20250220 | 150800 | 9614127150 | 41250 | 41250 | 41250 | 41200 | 454 |
| 253 | 20250220 | 150700 | 9595413200 | 41250 | 41250 | 41250 | 41200 | 150 |
| 254 | 20250220 | 150600 | 9589227850 | 41250 | 41250 | 41250 | 41250 | 241 |
| 255 | 20250220 | 150500 | 9579286600 | 41250 | 41250 | 41250 | 41200 | 474 |
| 256 | 20250220 | 150400 | 9559736100 | 41250 | 41250 | 41250 | 41250 | 484 |
| 257 | 20250220 | 150300 | 9539771100 | 41250 | 41250 | 41250 | 41250 | 978 |
| 258 | 20250220 | 150200 | 9499428600 | 41200 | 41250 | 41250 | 41200 | 70 |
| 259 | 20250220 | 150100 | 9496541650 | 41250 | 41250 | 41250 | 41200 | 179 |
| 260 | 20250220 | 150000 | 9489160400 | 41250 | 41300 | 41300 | 41200 | 3098 |
| 261 | 20250220 | 145900 | 9361488100 | 41250 | 41300 | 41300 | 41250 | 145 |
| 262 | 20250220 | 145800 | 9355506450 | 41300 | 41300 | 41300 | 41300 | 27 |
| 263 | 20250220 | 145700 | 9354391350 | 41250 | 41250 | 41300 | 41250 | 162 |
| 264 | 20250220 | 145600 | 9347708800 | 41250 | 41250 | 41300 | 41250 | 143 |
| 265 | 20250220 | 145500 | 9341809000 | 41250 | 41250 | 41250 | 41200 | 98 |
| 266 | 20250220 | 145400 | 9337766550 | 41250 | 41250 | 41250 | 41200 | 512 |
| 267 | 20250220 | 145300 | 9316649050 | 41250 | 41300 | 41300 | 41200 | 1018 |
| 268 | 20250220 | 145200 | 9274686650 | 41300 | 41250 | 41300 | 41200 | 520 |
| 269 | 20250220 | 145100 | 9253242250 | 41250 | 41250 | 41250 | 41250 | 1467 |
| 270 | 20250220 | 145000 | 9192728500 | 41250 | 41250 | 41250 | 41200 | 319 |
| 271 | 20250220 | 144900 | 9179577450 | 41200 | 41250 | 41250 | 41200 | 57 |
| 272 | 20250220 | 144800 | 9177226600 | 41200 | 41250 | 41250 | 41200 | 83 |
| 273 | 20250220 | 144700 | 9173806450 | 41200 | 41250 | 41250 | 41200 | 258 |
| 274 | 20250220 | 144600 | 9163166250 | 41250 | 41250 | 41250 | 41200 | 384 |
| 275 | 20250220 | 144500 | 9147342000 | 41250 | 41300 | 41300 | 41200 | 3681 |
| 276 | 20250220 | 144400 | 8995488250 | 41300 | 41250 | 41300 | 41250 | 86 |
| 277 | 20250220 | 144300 | 8991939000 | 41250 | 41250 | 41300 | 41250 | 56 |
| 278 | 20250220 | 144200 | 8989627550 | 41250 | 41300 | 41300 | 41250 | 726 |
| 279 | 20250220 | 144100 | 8959644500 | 41300 | 41300 | 41300 | 41300 | 96 |
| 280 | 20250220 | 144000 | 8955679700 | 41300 | 41250 | 41300 | 41250 | 88 |
| 281 | 20250220 | 143900 | 8952049450 | 41250 | 41250 | 41300 | 41250 | 78 |
| 282 | 20250220 | 143800 | 8948828400 | 41300 | 41300 | 41300 | 41250 | 69 |
| 283 | 20250220 | 143700 | 8945979700 | 41300 | 41300 | 41300 | 41250 | 74 |
| 284 | 20250220 | 143600 | 8942923700 | 41300 | 41350 | 41350 | 41300 | 354 |
| 285 | 20250220 | 143500 | 8928302650 | 41350 | 41350 | 41350 | 41300 | 143 |
| 286 | 20250220 | 143400 | 8922392100 | 41350 | 41300 | 41350 | 41250 | 1305 |
| 287 | 20250220 | 143300 | 8868484600 | 41300 | 41250 | 41300 | 41250 | 114 |
| 288 | 20250220 | 143200 | 8863778200 | 41250 | 41300 | 41300 | 41250 | 180 |
| 289 | 20250220 | 143100 | 8856347050 | 41300 | 41300 | 41300 | 41250 | 76 |
| 290 | 20250220 | 143000 | 8853208550 | 41300 | 41250 | 41300 | 41250 | 159 |
| 291 | 20250220 | 142900 | 8846644100 | 41250 | 41300 | 41300 | 41250 | 123 |
| 292 | 20250220 | 142800 | 8841569300 | 41250 | 41250 | 41300 | 41250 | 360 |
| 293 | 20250220 | 142700 | 8826719250 | 41300 | 41250 | 41300 | 41250 | 61 |
| 294 | 20250220 | 142600 | 8824200100 | 41250 | 41300 | 41300 | 41250 | 109 |
| 295 | 20250220 | 142500 | 8819702150 | 41300 | 41300 | 41300 | 41250 | 75 |
| 296 | 20250220 | 142400 | 8816604900 | 41300 | 41300 | 41300 | 41250 | 54 |
| 297 | 20250220 | 142300 | 8814376350 | 41250 | 41250 | 41300 | 41250 | 537 |
| 298 | 20250220 | 142200 | 8792224350 | 41300 | 41350 | 41350 | 41300 | 1593 |
| 299 | 20250220 | 142100 | 8726431800 | 41350 | 41300 | 41350 | 41300 | 164 |
| 300 | 20250220 | 142000 | 8719657900 | 41350 | 41350 | 41350 | 41300 | 36 |
| 301 | 20250220 | 141900 | 8718169800 | 41300 | 41350 | 41350 | 41300 | 283 |
| 302 | 20250220 | 141800 | 8706481350 | 41350 | 41350 | 41350 | 41300 | 36 |
| 303 | 20250220 | 141700 | 8704992900 | 41350 | 41300 | 41350 | 41300 | 136 |
| 304 | 20250220 | 141600 | 8699374900 | 41350 | 41350 | 41350 | 41350 | 239 |
| 305 | 20250220 | 141500 | 8689492250 | 41350 | 41300 | 41350 | 41300 | 144 |
| 306 | 20250220 | 141400 | 8683538550 | 41350 | 41350 | 41350 | 41300 | 453 |
| 307 | 20250220 | 141300 | 8664810900 | 41400 | 41400 | 41400 | 41350 | 34 |
| 308 | 20250220 | 141200 | 8663403850 | 41400 | 41400 | 41450 | 41350 | 456 |
| 309 | 20250220 | 141100 | 8644540150 | 41400 | 41400 | 41450 | 41400 | 160 |
| 310 | 20250220 | 141000 | 8637911000 | 41400 | 41450 | 41450 | 41400 | 572 |
| 311 | 20250220 | 140900 | 8614230000 | 41450 | 41450 | 41450 | 41400 | 40 |
| 312 | 20250220 | 140800 | 8612572400 | 41450 | 41450 | 41450 | 41400 | 715 |
| 313 | 20250220 | 140700 | 8582937350 | 41450 | 41400 | 41450 | 41400 | 181 |
| 314 | 20250220 | 140600 | 8575443850 | 41400 | 41400 | 41450 | 41400 | 23 |
| 315 | 20250220 | 140500 | 8574491600 | 41400 | 41450 | 41450 | 41400 | 112 |
| 316 | 20250220 | 140400 | 8569854200 | 41400 | 41400 | 41450 | 41400 | 562 |
| 317 | 20250220 | 140300 | 8546581000 | 41400 | 41400 | 41400 | 41400 | 82 |
| 318 | 20250220 | 140200 | 8543186200 | 41450 | 41450 | 41450 | 41400 | 61 |
| 319 | 20250220 | 140100 | 8540658450 | 41450 | 41450 | 41500 | 41450 | 88 |
| 320 | 20250220 | 140000 | 8537010700 | 41450 | 41400 | 41450 | 41300 | 381 |
| 321 | 20250220 | 135900 | 8521254050 | 41500 | 41300 | 41500 | 41300 | 1232 |
| 322 | 20250220 | 135800 | 8470226650 | 41300 | 41300 | 41350 | 41300 | 359 |
| 323 | 20250220 | 135700 | 8455384900 | 41250 | 41300 | 41300 | 41250 | 1082 |
| 324 | 20250220 | 135600 | 8410702600 | 41350 | 41300 | 41350 | 41300 | 25 |
| 325 | 20250220 | 135500 | 8409669500 | 41300 | 41300 | 41350 | 41250 | 324 |
| 326 | 20250220 | 135400 | 8396288350 | 41250 | 41300 | 41300 | 41250 | 243 |
| 327 | 20250220 | 135300 | 8386253500 | 41300 | 41250 | 41300 | 41250 | 32 |
| 328 | 20250220 | 135200 | 8384932050 | 41300 | 41300 | 41300 | 41250 | 160 |
| 329 | 20250220 | 135100 | 8378330900 | 41300 | 41250 | 41300 | 41250 | 102 |
| 330 | 20250220 | 135000 | 8374122800 | 41250 | 41300 | 41300 | 41250 | 181 |
| 331 | 20250220 | 134900 | 8366648900 | 41300 | 41300 | 41300 | 41250 | 28 |
| 332 | 20250220 | 134800 | 8365493050 | 41250 | 41250 | 41300 | 41250 | 90 |
| 333 | 20250220 | 134700 | 8361779900 | 41300 | 41300 | 41300 | 41250 | 423 |
| 334 | 20250220 | 134600 | 8344321750 | 41300 | 41300 | 41300 | 41300 | 65 |
| 335 | 20250220 | 134500 | 8341637250 | 41300 | 41300 | 41300 | 41250 | 17 |
| 336 | 20250220 | 134400 | 8340935300 | 41300 | 41300 | 41300 | 41250 | 35 |
| 337 | 20250220 | 134300 | 8339490100 | 41300 | 41250 | 41300 | 41250 | 452 |
| 338 | 20250220 | 134200 | 8320843100 | 41250 | 41250 | 41250 | 41250 | 5 |
| 339 | 20250220 | 134100 | 8320636850 | 41300 | 41300 | 41300 | 41250 | 125 |
| 340 | 20250220 | 134000 | 8315479550 | 41300 | 41300 | 41300 | 41300 | 26 |
| 341 | 20250220 | 133900 | 8314405750 | 41300 | 41300 | 41300 | 41250 | 37 |
| 342 | 20250220 | 133800 | 8312877900 | 41300 | 41300 | 41300 | 41300 | 475 |
| 343 | 20250220 | 133700 | 8293260400 | 41250 | 41250 | 41250 | 41250 | 41 |
| 344 | 20250220 | 133600 | 8291569150 | 41300 | 41250 | 41300 | 41250 | 327 |
| 345 | 20250220 | 133500 | 8278079850 | 41250 | 41300 | 41300 | 41250 | 59 |
| 346 | 20250220 | 133400 | 8275644800 | 41300 | 41250 | 41300 | 41250 | 144 |
| 347 | 20250220 | 133300 | 8269703700 | 41250 | 41250 | 41300 | 41250 | 47 |
| 348 | 20250220 | 133200 | 8267763850 | 41300 | 41300 | 41300 | 41250 | 6415 |
| 349 | 20250220 | 133100 | 8002873550 | 41350 | 41300 | 41350 | 41300 | 149 |
| 350 | 20250220 | 133000 | 7996718600 | 41300 | 41350 | 41350 | 41300 | 326 |
| 351 | 20250220 | 132900 | 7983250050 | 41350 | 41300 | 41350 | 41300 | 23 |
| 352 | 20250220 | 132800 | 7982299200 | 41300 | 41350 | 41350 | 41300 | 138 |
| 353 | 20250220 | 132700 | 7976599750 | 41350 | 41350 | 41350 | 41300 | 515 |
| 354 | 20250220 | 132600 | 7955304650 | 41350 | 41350 | 41350 | 41350 | 130 |
| 355 | 20250220 | 132500 | 7949929150 | 41350 | 41350 | 41400 | 41350 | 70 |
| 356 | 20250220 | 132400 | 7947034450 | 41400 | 41400 | 41400 | 41350 | 342 |
| 357 | 20250220 | 132300 | 7932879150 | 41350 | 41350 | 41400 | 41350 | 106 |
| 358 | 20250220 | 132200 | 7928491000 | 41350 | 41350 | 41350 | 41350 | 26 |
| 359 | 20250220 | 132100 | 7927415900 | 41350 | 41400 | 41450 | 41350 | 560 |
| 360 | 20250220 | 132000 | 7904250700 | 41400 | 41350 | 41400 | 41350 | 231 |
| 361 | 20250220 | 131900 | 7894687450 | 41350 | 41400 | 41400 | 41350 | 131 |
| 362 | 20250220 | 131800 | 7889266550 | 41400 | 41400 | 41400 | 41350 | 22 |
| 363 | 20250220 | 131700 | 7888355900 | 41400 | 41350 | 41400 | 41350 | 517 |
| 364 | 20250220 | 131600 | 7866955850 | 41350 | 41350 | 41350 | 41350 | 31 |
| 365 | 20250220 | 131500 | 7865674000 | 41400 | 41400 | 41400 | 41350 | 15 |
| 366 | 20250220 | 131400 | 7865053200 | 41400 | 41400 | 41400 | 41350 | 64 |
| 367 | 20250220 | 131300 | 7862404000 | 41400 | 41350 | 41400 | 41350 | 71 |
| 368 | 20250220 | 131200 | 7859466850 | 41400 | 41450 | 41450 | 41400 | 86 |
| 369 | 20250220 | 131100 | 7855906350 | 41450 | 41400 | 41450 | 41400 | 5 |
| 370 | 20250220 | 131000 | 7855699300 | 41500 | 41400 | 41500 | 41350 | 1915 |
| 371 | 20250220 | 130900 | 7776373350 | 41350 | 41350 | 41350 | 41350 | 960 |
| 372 | 20250220 | 130800 | 7736677350 | 41350 | 41350 | 41350 | 41300 | 222 |
| 373 | 20250220 | 130700 | 7727497850 | 41350 | 41350 | 41350 | 41300 | 4301 |
| 374 | 20250220 | 130600 | 7549701600 | 41300 | 41350 | 41350 | 41300 | 222 |
| 375 | 20250220 | 130500 | 7540532550 | 41350 | 41300 | 41350 | 41300 | 160 |
| 376 | 20250220 | 130400 | 7533917200 | 41300 | 41300 | 41350 | 41300 | 1245 |
| 377 | 20250220 | 130300 | 7482497150 | 41350 | 41300 | 41350 | 41300 | 111 |
| 378 | 20250220 | 130200 | 7477911800 | 41300 | 41350 | 41350 | 41300 | 30 |
| 379 | 20250220 | 130100 | 7476671450 | 41350 | 41300 | 41350 | 41300 | 10 |
| 380 | 20250220 | 130000 | 7476258400 | 41350 | 41300 | 41350 | 41300 | 189 |
| 381 | 20250220 | 125900 | 7468448650 | 41300 | 41350 | 41350 | 41300 | 13 |
| 382 | 20250220 | 125800 | 7467911600 | 41300 | 41300 | 41350 | 41300 | 167 |
| 383 | 20250220 | 125700 | 7461008750 | 41350 | 41350 | 41350 | 41350 | 21 |
| 384 | 20250220 | 125600 | 7460140400 | 41350 | 41300 | 41350 | 41300 | 9 |
| 385 | 20250220 | 125500 | 7459768650 | 41300 | 41350 | 41350 | 41300 | 148 |
| 386 | 20250220 | 125400 | 7453656150 | 41350 | 41350 | 41350 | 41300 | 130 |
| 387 | 20250220 | 125300 | 7448282400 | 41350 | 41350 | 41350 | 41350 | 171 |
| 388 | 20250220 | 125200 | 7441211550 | 41350 | 41350 | 41350 | 41300 | 23 |
| 389 | 20250220 | 125100 | 7440261400 | 41350 | 41350 | 41350 | 41350 | 22 |
| 390 | 20250220 | 125000 | 7439351700 | 41300 | 41300 | 41350 | 41300 | 355 |
| 391 | 20250220 | 124900 | 7424690100 | 41300 | 41350 | 41350 | 41300 | 1812 |
| 392 | 20250220 | 124800 | 7349853900 | 41350 | 41350 | 41350 | 41300 | 397 |
| 393 | 20250220 | 124700 | 7333453050 | 41350 | 41350 | 41400 | 41300 | 951 |
| 394 | 20250220 | 124600 | 7294128850 | 41400 | 41350 | 41400 | 41350 | 906 |
| 395 | 20250220 | 124500 | 7256665450 | 41350 | 41350 | 41400 | 41350 | 306 |
| 396 | 20250220 | 124400 | 7244011450 | 41350 | 41400 | 41400 | 41350 | 729 |
| 397 | 20250220 | 124300 | 7213833350 | 41400 | 41400 | 41450 | 41400 | 128 |
| 398 | 20250220 | 124200 | 7208534100 | 41400 | 41400 | 41400 | 41400 | 100 |
| 399 | 20250220 | 124100 | 7204394100 | 41400 | 41400 | 41400 | 41400 | 369 |
| 400 | 20250220 | 124000 | 7189117500 | 41400 | 41450 | 41450 | 41400 | 527 |
| 401 | 20250220 | 123900 | 7167298750 | 41400 | 41400 | 41400 | 41400 | 8 |
| 402 | 20250220 | 123800 | 7166967550 | 41450 | 41400 | 41450 | 41400 | 33 |
| 403 | 20250220 | 123700 | 7165601300 | 41450 | 41450 | 41450 | 41350 | 385 |
| 404 | 20250220 | 123600 | 7149669750 | 41450 | 41450 | 41450 | 41450 | 38 |
| 405 | 20250220 | 123500 | 7148094650 | 41450 | 41400 | 41450 | 41400 | 18 |
| 406 | 20250220 | 123400 | 7147348700 | 41400 | 41400 | 41450 | 41400 | 150 |
| 407 | 20250220 | 123300 | 7141132200 | 41400 | 41450 | 41450 | 41400 | 655 |
| 408 | 20250220 | 123200 | 7114014300 | 41450 | 41450 | 41450 | 41450 | 221 |
| 409 | 20250220 | 123100 | 7104853850 | 41450 | 41400 | 41450 | 41400 | 44 |
| 410 | 20250220 | 123000 | 7103030550 | 41450 | 41400 | 41450 | 41400 | 39 |
| 411 | 20250220 | 122900 | 7101415700 | 41400 | 41450 | 41450 | 41400 | 185 |
| 412 | 20250220 | 122800 | 7093749650 | 41450 | 41400 | 41450 | 41400 | 93 |
| 413 | 20250220 | 122700 | 7089897300 | 41450 | 41450 | 41450 | 41400 | 48 |
| 414 | 20250220 | 122600 | 7087909850 | 41450 | 41450 | 41450 | 41400 | 118 |
| 415 | 20250220 | 122500 | 7083023650 | 41400 | 41400 | 41450 | 41400 | 20 |
| 416 | 20250220 | 122400 | 7082194850 | 41450 | 41400 | 41450 | 41350 | 783 |
| 417 | 20250220 | 122300 | 7049781050 | 41350 | 41400 | 41400 | 41350 | 70 |
| 418 | 20250220 | 122200 | 7046886150 | 41400 | 41400 | 41400 | 41400 | 66 |
| 419 | 20250220 | 122100 | 7044153750 | 41350 | 41400 | 41400 | 41350 | 58 |
| 420 | 20250220 | 122000 | 7041752750 | 41400 | 41400 | 41400 | 41400 | 2 |
| 421 | 20250220 | 121900 | 7041669950 | 41400 | 41400 | 41400 | 41350 | 440 |
| 422 | 20250220 | 121800 | 7023472100 | 41400 | 41400 | 41400 | 41350 | 174 |
| 423 | 20250220 | 121700 | 7016275500 | 41350 | 41400 | 41400 | 41350 | 8 |
| 424 | 20250220 | 121600 | 7015944450 | 41350 | 41350 | 41400 | 41350 | 62 |
| 425 | 20250220 | 121500 | 7013380150 | 41400 | 41400 | 41400 | 41350 | 54 |
| 426 | 20250220 | 121400 | 7011144600 | 41400 | 41400 | 41400 | 41350 | 23 |
| 427 | 20250220 | 121300 | 7010192550 | 41400 | 41400 | 41400 | 41350 | 100 |
| 428 | 20250220 | 121200 | 7006054550 | 41350 | 41400 | 41400 | 41350 | 19 |
| 429 | 20250220 | 121100 | 7005268350 | 41350 | 41400 | 41400 | 41350 | 48 |
| 430 | 20250220 | 121000 | 7003283400 | 41350 | 41400 | 41400 | 41350 | 139 |
| 431 | 20250220 | 120900 | 6997530750 | 41400 | 41400 | 41400 | 41350 | 35 |
| 432 | 20250220 | 120800 | 6996082850 | 41350 | 41400 | 41400 | 41350 | 906 |
| 433 | 20250220 | 120700 | 6958619650 | 41400 | 41400 | 41400 | 41350 | 21 |
| 434 | 20250220 | 120600 | 6957750300 | 41400 | 41400 | 41400 | 41400 | 1338 |
| 435 | 20250220 | 120500 | 6902357100 | 41400 | 41400 | 41450 | 41400 | 89 |
| 436 | 20250220 | 120400 | 6898669100 | 41450 | 41400 | 41450 | 41400 | 71 |
| 437 | 20250220 | 120300 | 6895729500 | 41450 | 41450 | 41450 | 41400 | 52 |
| 438 | 20250220 | 120200 | 6893574600 | 41450 | 41400 | 41450 | 41400 | 51 |
| 439 | 20250220 | 120100 | 6891462100 | 41450 | 41450 | 41450 | 41400 | 168 |
| 440 | 20250220 | 120000 | 6884499000 | 41450 | 41450 | 41450 | 41400 | 58 |
| 441 | 20250220 | 115900 | 6882095100 | 41400 | 41400 | 41450 | 41400 | 94 |
| 442 | 20250220 | 115800 | 6878202800 | 41450 | 41450 | 41450 | 41400 | 8 |
| 443 | 20250220 | 115700 | 6877871350 | 41450 | 41400 | 41450 | 41400 | 54 |
| 444 | 20250220 | 115600 | 6875634050 | 41400 | 41400 | 41450 | 41400 | 1083 |
| 445 | 20250220 | 115500 | 6830794800 | 41400 | 41450 | 41450 | 41400 | 257 |
| 446 | 20250220 | 115400 | 6820149100 | 41450 | 41400 | 41450 | 41400 | 357 |
| 447 | 20250220 | 115300 | 6805364550 | 41450 | 41450 | 41450 | 41400 | 423 |
| 448 | 20250220 | 115200 | 6787844450 | 41400 | 41450 | 41450 | 41400 | 11 |
| 449 | 20250220 | 115100 | 6787388650 | 41400 | 41400 | 41450 | 41400 | 181 |
| 450 | 20250220 | 115000 | 6779895150 | 41400 | 41450 | 41450 | 41400 | 10 |
| 451 | 20250220 | 114900 | 6779480800 | 41400 | 41400 | 41400 | 41400 | 536 |
| 452 | 20250220 | 114800 | 6757290400 | 41400 | 41400 | 41450 | 41400 | 262 |
| 453 | 20250220 | 114700 | 6746443500 | 41400 | 41400 | 41400 | 41400 | 12 |
| 454 | 20250220 | 114600 | 6745946700 | 41400 | 41450 | 41450 | 41400 | 168 |
| 455 | 20250220 | 114500 | 6738991450 | 41450 | 41400 | 41450 | 41400 | 46 |
| 456 | 20250220 | 114400 | 6737085550 | 41400 | 41450 | 41450 | 41350 | 1017 |
| 457 | 20250220 | 114300 | 6695017900 | 41450 | 41350 | 41450 | 41350 | 175 |
| 458 | 20250220 | 114200 | 6687770550 | 41400 | 41400 | 41450 | 41400 | 226 |
| 459 | 20250220 | 114100 | 6678414100 | 41400 | 41350 | 41450 | 41350 | 805 |
| 460 | 20250220 | 114000 | 6645089650 | 41400 | 41400 | 41400 | 41350 | 131 |
| 461 | 20250220 | 113900 | 6639670400 | 41400 | 41350 | 41400 | 41300 | 40 |
| 462 | 20250220 | 113800 | 6638016400 | 41300 | 41350 | 41400 | 41300 | 1702 |
| 463 | 20250220 | 113700 | 6567683900 | 41300 | 41350 | 41350 | 41300 | 82 |
| 464 | 20250220 | 113600 | 6564296650 | 41350 | 41350 | 41350 | 41300 | 132 |
| 465 | 20250220 | 113500 | 6558842750 | 41350 | 41300 | 41350 | 41300 | 284 |
| 466 | 20250220 | 113400 | 6547107000 | 41300 | 41300 | 41350 | 41300 | 173 |
| 467 | 20250220 | 113300 | 6539960950 | 41300 | 41300 | 41350 | 41300 | 98 |
| 468 | 20250220 | 113200 | 6535910850 | 41350 | 41350 | 41350 | 41300 | 306 |
| 469 | 20250220 | 113100 | 6523272750 | 41300 | 41350 | 41350 | 41300 | 141 |
| 470 | 20250220 | 113000 | 6517447800 | 41350 | 41350 | 41350 | 41350 | 8 |
| 471 | 20250220 | 112900 | 6517117000 | 41350 | 41300 | 41350 | 41300 | 134 |
| 472 | 20250220 | 112800 | 6511581200 | 41300 | 41350 | 41350 | 41300 | 245 |
| 473 | 20250220 | 112700 | 6501461950 | 41350 | 41350 | 41350 | 41300 | 61 |
| 474 | 20250220 | 112600 | 6498939750 | 41350 | 41350 | 41350 | 41350 | 3 |
| 475 | 20250220 | 112500 | 6498815700 | 41350 | 41350 | 41400 | 41350 | 2158 |
| 476 | 20250220 | 112400 | 6409582100 | 41400 | 41400 | 41400 | 41350 | 48 |
| 477 | 20250220 | 112300 | 6407594950 | 41400 | 41400 | 41400 | 41350 | 154 |
| 478 | 20250220 | 112200 | 6401219500 | 41400 | 41400 | 41400 | 41350 | 62 |
| 479 | 20250220 | 112100 | 6398652850 | 41400 | 41350 | 41400 | 41350 | 56 |
| 480 | 20250220 | 112000 | 6396337150 | 41350 | 41400 | 41400 | 41350 | 9 |
| 481 | 20250220 | 111900 | 6395964600 | 41400 | 41400 | 41400 | 41350 | 41 |
| 482 | 20250220 | 111800 | 6394267400 | 41400 | 41400 | 41400 | 41350 | 1375 |
| 483 | 20250220 | 111700 | 6337357000 | 41400 | 41400 | 41400 | 41350 | 980 |
| 484 | 20250220 | 111600 | 6296785150 | 41400 | 41400 | 41400 | 41400 | 11 |
| 485 | 20250220 | 111500 | 6296329750 | 41400 | 41400 | 41400 | 41350 | 612 |
| 486 | 20250220 | 111400 | 6271004650 | 41400 | 41400 | 41400 | 41350 | 159 |
| 487 | 20250220 | 111300 | 6264428050 | 41350 | 41400 | 41400 | 41350 | 46 |
| 488 | 20250220 | 111200 | 6262525200 | 41400 | 41350 | 41400 | 41350 | 91 |
| 489 | 20250220 | 111100 | 6258760450 | 41350 | 41400 | 41400 | 41350 | 46 |
| 490 | 20250220 | 111000 | 6256856500 | 41400 | 41350 | 41400 | 41350 | 139 |
| 491 | 20250220 | 110900 | 6251107950 | 41400 | 41400 | 41400 | 41350 | 320 |
| 492 | 20250220 | 110800 | 6237866150 | 41400 | 41350 | 41400 | 41350 | 515 |
| 493 | 20250220 | 110700 | 6216545350 | 41400 | 41400 | 41400 | 41350 | 53 |
| 494 | 20250220 | 110600 | 6214352800 | 41400 | 41350 | 41400 | 41350 | 43 |
| 495 | 20250220 | 110500 | 6212574250 | 41350 | 41350 | 41400 | 41350 | 317 |
| 496 | 20250220 | 110400 | 6199465500 | 41400 | 41350 | 41400 | 41350 | 130 |
| 497 | 20250220 | 110300 | 6194088950 | 41350 | 41350 | 41350 | 41350 | 76 |
| 498 | 20250220 | 110200 | 6190946350 | 41350 | 41350 | 41350 | 41300 | 41 |
| 499 | 20250220 | 110100 | 6189251150 | 41350 | 41350 | 41350 | 41300 | 114 |
| 500 | 20250220 | 110000 | 6184537550 | 41350 | 41350 | 41350 | 41300 | 527 |
| 501 | 20250220 | 105900 | 6162746400 | 41350 | 41350 | 41350 | 41350 | 146 |
| 502 | 20250220 | 105800 | 6156709300 | 41400 | 41350 | 41400 | 41350 | 124 |
| 503 | 20250220 | 105700 | 6151581600 | 41400 | 41300 | 41400 | 41300 | 857 |
| 504 | 20250220 | 105600 | 6116142550 | 41350 | 41350 | 41350 | 41300 | 130 |
| 505 | 20250220 | 105500 | 6110770950 | 41350 | 41350 | 41400 | 41350 | 901 |
| 506 | 20250220 | 105400 | 6073514350 | 41350 | 41350 | 41350 | 41350 | 981 |
| 507 | 20250220 | 105300 | 6032950000 | 41350 | 41400 | 41400 | 41350 | 23 |
| 508 | 20250220 | 105200 | 6031998650 | 41400 | 41400 | 41400 | 41350 | 1154 |
| 509 | 20250220 | 105100 | 5984261650 | 41400 | 41400 | 41400 | 41350 | 218 |
| 510 | 20250220 | 105000 | 5975238950 | 41400 | 41350 | 41400 | 41350 | 1276 |
| 511 | 20250220 | 104900 | 5922419450 | 41350 | 41400 | 41400 | 41350 | 28 |
| 512 | 20250220 | 104800 | 5921261550 | 41350 | 41350 | 41350 | 41350 | 194 |
| 513 | 20250220 | 104700 | 5913239650 | 41350 | 41400 | 41400 | 41350 | 288 |
| 514 | 20250220 | 104600 | 5901322950 | 41350 | 41400 | 41400 | 41350 | 468 |
| 515 | 20250220 | 104500 | 5881951400 | 41400 | 41400 | 41400 | 41400 | 17 |
| 516 | 20250220 | 104400 | 5881247600 | 41350 | 41350 | 41350 | 41350 | 9 |
| 517 | 20250220 | 104300 | 5880875450 | 41350 | 41400 | 41400 | 41350 | 163 |
| 518 | 20250220 | 104200 | 5874129300 | 41400 | 41450 | 41450 | 41350 | 733 |
| 519 | 20250220 | 104100 | 5843783500 | 41450 | 41450 | 41450 | 41400 | 616 |
| 520 | 20250220 | 104000 | 5818280400 | 41400 | 41450 | 41450 | 41400 | 23 |
| 521 | 20250220 | 103900 | 5817327200 | 41450 | 41450 | 41450 | 41400 | 115 |
| 522 | 20250220 | 103800 | 5812560550 | 41400 | 41450 | 41450 | 41400 | 499 |
| 523 | 20250220 | 103700 | 5791901650 | 41450 | 41400 | 41450 | 41400 | 189 |
| 524 | 20250220 | 103600 | 5784070350 | 41450 | 41450 | 41450 | 41400 | 184 |
| 525 | 20250220 | 103500 | 5776444650 | 41450 | 41450 | 41450 | 41400 | 93 |
| 526 | 20250220 | 103400 | 5772592300 | 41450 | 41450 | 41450 | 41400 | 370 |
| 527 | 20250220 | 103300 | 5757261100 | 41450 | 41400 | 41450 | 41400 | 302 |
| 528 | 20250220 | 103200 | 5744755450 | 41400 | 41400 | 41450 | 41350 | 1127 |
| 529 | 20250220 | 103100 | 5698128950 | 41400 | 41400 | 41400 | 41350 | 87 |
| 530 | 20250220 | 103000 | 5694529950 | 41400 | 41400 | 41400 | 41350 | 302 |
| 531 | 20250220 | 102900 | 5682030150 | 41350 | 41350 | 41400 | 41350 | 197 |
| 532 | 20250220 | 102800 | 5673881050 | 41400 | 41400 | 41400 | 41350 | 954 |
| 533 | 20250220 | 102700 | 5634387950 | 41450 | 41450 | 41450 | 41400 | 78 |
| 534 | 20250220 | 102600 | 5631155000 | 41450 | 41500 | 41500 | 41450 | 294 |
| 535 | 20250220 | 102500 | 5618968550 | 41450 | 41450 | 41500 | 41450 | 552 |
| 536 | 20250220 | 102400 | 5596083150 | 41450 | 41450 | 41500 | 41450 | 82 |
| 537 | 20250220 | 102300 | 5592682800 | 41500 | 41500 | 41500 | 41450 | 44 |
| 538 | 20250220 | 102200 | 5590857200 | 41500 | 41450 | 41500 | 41450 | 44 |
| 539 | 20250220 | 102100 | 5589032000 | 41450 | 41450 | 41500 | 41450 | 150 |
| 540 | 20250220 | 102000 | 5582813300 | 41500 | 41500 | 41500 | 41500 | 324 |
| 541 | 20250220 | 101900 | 5569367300 | 41500 | 41500 | 41500 | 41450 | 234 |
| 542 | 20250220 | 101800 | 5559662550 | 41500 | 41500 | 41500 | 41450 | 76 |
| 543 | 20250220 | 101700 | 5556511050 | 41500 | 41500 | 41500 | 41450 | 338 |
| 544 | 20250220 | 101600 | 5542494000 | 41550 | 41550 | 41600 | 41550 | 22 |
| 545 | 20250220 | 101500 | 5541579750 | 41500 | 41500 | 41550 | 41500 | 199 |
| 546 | 20250220 | 101400 | 5533321050 | 41550 | 41600 | 41600 | 41500 | 1139 |
| 547 | 20250220 | 101300 | 5486051900 | 41600 | 41550 | 41600 | 41550 | 286 |
| 548 | 20250220 | 101200 | 5474162100 | 41550 | 41500 | 41550 | 41500 | 629 |
| 549 | 20250220 | 101100 | 5448058300 | 41400 | 41400 | 41450 | 41400 | 174 |
| 550 | 20250220 | 101000 | 5440852200 | 41400 | 41650 | 41650 | 41400 | 530 |
| 551 | 20250220 | 100900 | 5418860000 | 41650 | 41450 | 41650 | 41450 | 1730 |
| 552 | 20250220 | 100800 | 5347002650 | 41500 | 41550 | 41550 | 41400 | 450 |
| 553 | 20250220 | 100700 | 5328327900 | 41550 | 41350 | 41550 | 41350 | 680 |
| 554 | 20250220 | 100600 | 5300145450 | 41350 | 41400 | 41400 | 41350 | 209 |
| 555 | 20250220 | 100500 | 5291494600 | 41400 | 41400 | 41400 | 41400 | 90 |
| 556 | 20250220 | 100400 | 5287768600 | 41400 | 41500 | 41500 | 41400 | 172 |
| 557 | 20250220 | 100300 | 5280643300 | 41500 | 41600 | 41600 | 41450 | 2386 |
| 558 | 20250220 | 100200 | 5181607900 | 41500 | 41450 | 41600 | 41450 | 1067 |
| 559 | 20250220 | 100100 | 5137336450 | 41400 | 41400 | 41450 | 41400 | 1123 |
| 560 | 20250220 | 100000 | 5090844200 | 41350 | 41350 | 41400 | 41300 | 1475 |
| 561 | 20250220 | 095900 | 5029906000 | 41400 | 41300 | 41400 | 41300 | 187 |
| 562 | 20250220 | 095800 | 5022182150 | 41250 | 41250 | 41300 | 41250 | 380 |
| 563 | 20250220 | 095700 | 5006500150 | 41300 | 41300 | 41350 | 41250 | 957 |
| 564 | 20250220 | 095600 | 4966974350 | 41300 | 41250 | 41300 | 41250 | 1313 |
| 565 | 20250220 | 095500 | 4912784550 | 41200 | 41250 | 41300 | 41200 | 519 |
| 566 | 20250220 | 095400 | 4891388950 | 41250 | 41250 | 41250 | 41200 | 2645 |
| 567 | 20250220 | 095300 | 4782306450 | 41300 | 41300 | 41350 | 41250 | 950 |
| 568 | 20250220 | 095200 | 4743070550 | 41300 | 41300 | 41350 | 41300 | 196 |
| 569 | 20250220 | 095100 | 4734973200 | 41300 | 41450 | 41450 | 41300 | 1667 |
| 570 | 20250220 | 095000 | 4666081800 | 41450 | 41250 | 41450 | 41250 | 1653 |
| 571 | 20250220 | 094900 | 4597711500 | 41250 | 41300 | 41350 | 41250 | 1921 |
| 572 | 20250220 | 094800 | 4518384000 | 41300 | 41300 | 41350 | 41300 | 575 |
| 573 | 20250220 | 094700 | 4494633750 | 41350 | 41450 | 41450 | 41300 | 4456 |
| 574 | 20250220 | 094600 | 4310275050 | 41450 | 41500 | 41550 | 41400 | 2231 |
| 575 | 20250220 | 094500 | 4217781400 | 41500 | 41500 | 41550 | 41500 | 1800 |
| 576 | 20250220 | 094400 | 4143073600 | 41550 | 41550 | 41600 | 41550 | 1253 |
| 577 | 20250220 | 094300 | 4091011250 | 41550 | 41600 | 41650 | 41550 | 1389 |
| 578 | 20250220 | 094200 | 4033213650 | 41650 | 41650 | 41650 | 41650 | 599 |
| 579 | 20250220 | 094100 | 4008265300 | 41650 | 41650 | 41700 | 41650 | 276 |
| 580 | 20250220 | 094000 | 3996768250 | 41700 | 41800 | 41800 | 41700 | 1247 |
| 581 | 20250220 | 093900 | 3944755000 | 41750 | 41850 | 41850 | 41750 | 1213 |
| 582 | 20250220 | 093800 | 3894059650 | 41900 | 41800 | 41900 | 41800 | 265 |
| 583 | 20250220 | 093700 | 3882978450 | 41750 | 41800 | 41800 | 41650 | 217 |
| 584 | 20250220 | 093600 | 3873921650 | 41750 | 41650 | 41800 | 41600 | 6501 |
| 585 | 20250220 | 093500 | 3602831650 | 41650 | 41550 | 41650 | 41550 | 494 |
| 586 | 20250220 | 093400 | 3582281600 | 41550 | 41450 | 41550 | 41400 | 1687 |
| 587 | 20250220 | 093300 | 3512325650 | 41450 | 41450 | 41500 | 41400 | 836 |
| 588 | 20250220 | 093200 | 3477673450 | 41500 | 41600 | 41600 | 41400 | 6998 |
| 589 | 20250220 | 093100 | 3187176850 | 41600 | 41600 | 41650 | 41550 | 742 |
| 590 | 20250220 | 093000 | 3156309000 | 41550 | 41600 | 41650 | 41550 | 2335 |
| 591 | 20250220 | 092900 | 3059231550 | 41600 | 41800 | 41800 | 41600 | 7189 |
| 592 | 20250220 | 092800 | 2759288550 | 41800 | 41800 | 41900 | 41800 | 3275 |
| 593 | 20250220 | 092700 | 2622382000 | 41900 | 41850 | 41900 | 41800 | 894 |
| 594 | 20250220 | 092600 | 2584969400 | 41800 | 41850 | 41850 | 41800 | 2858 |
| 595 | 20250220 | 092500 | 2465420750 | 41850 | 41900 | 41900 | 41850 | 483 |
| 596 | 20250220 | 092400 | 2445202700 | 41900 | 42000 | 42000 | 41900 | 3923 |
| 597 | 20250220 | 092300 | 2280701400 | 42000 | 42000 | 42000 | 41950 | 1203 |
| 598 | 20250220 | 092200 | 2230189950 | 42000 | 42000 | 42050 | 42000 | 3045 |
| 599 | 20250220 | 092100 | 2102294300 | 42000 | 42050 | 42050 | 42000 | 1924 |
| 600 | 20250220 | 092000 | 2021395450 | 42050 | 42150 | 42150 | 42050 | 5518 |
| 601 | 20250220 | 091900 | 1789234550 | 42150 | 42200 | 42200 | 42150 | 707 |
| 602 | 20250220 | 091800 | 1759401300 | 42200 | 42250 | 42250 | 42150 | 946 |
| 603 | 20250220 | 091700 | 1719465400 | 42250 | 42450 | 42450 | 42250 | 803 |
| 604 | 20250220 | 091600 | 1685526300 | 42450 | 42250 | 42450 | 42150 | 2068 |
| 605 | 20250220 | 091500 | 1597984600 | 42150 | 42150 | 42250 | 42050 | 5056 |
| 606 | 20250220 | 091400 | 1385194250 | 42150 | 42100 | 42200 | 42000 | 1031 |
| 607 | 20250220 | 091300 | 1341774500 | 42000 | 42200 | 42200 | 42000 | 1831 |
| 608 | 20250220 | 091200 | 1264808600 | 42250 | 42300 | 42300 | 42150 | 675 |
| 609 | 20250220 | 091100 | 1236317050 | 42250 | 42050 | 42250 | 42000 | 1334 |
| 610 | 20250220 | 091000 | 1180096750 | 42000 | 42050 | 42150 | 41950 | 5941 |
| 611 | 20250220 | 090900 | 930320050 | 42050 | 42100 | 42150 | 42050 | 1301 |
| 612 | 20250220 | 090800 | 875601150 | 42100 | 42150 | 42150 | 42050 | 1538 |
| 613 | 20250220 | 090700 | 810866950 | 42150 | 42150 | 42200 | 42100 | 1698 |
| 614 | 20250220 | 090600 | 739321150 | 42200 | 42200 | 42250 | 42150 | 1434 |
| 615 | 20250220 | 090500 | 678832500 | 42200 | 42300 | 42350 | 42200 | 987 |
| 616 | 20250220 | 090400 | 637089650 | 42250 | 42250 | 42250 | 42150 | 1800 |
| 617 | 20250220 | 090300 | 561124000 | 42250 | 42300 | 42400 | 42250 | 1000 |
| 618 | 20250220 | 090200 | 518828150 | 42450 | 42400 | 42450 | 42300 | 1653 |
| 619 | 20250220 | 090100 | 448691350 | 42400 | 42250 | 42550 | 42200 | 3607 |
| 620 | 20250220 | 090000 | 295821050 | 42250 | 42450 | 42450 | 42250 | 6931 |