35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 192100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 3 | 20250220 | 192000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20250220 | 191900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20250220 | 191800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20250220 | 191700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20250220 | 191600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20250220 | 191500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20250220 | 191400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20250220 | 191300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20250220 | 191200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20250220 | 191100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20250220 | 191000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20250220 | 190900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20250220 | 190800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20250220 | 190700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20250220 | 190600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20250220 | 190500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20250220 | 190400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20250220 | 190300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20250220 | 190200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20250220 | 190100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20250220 | 190000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20250220 | 185900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20250220 | 185800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20250220 | 185700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20250220 | 185600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20250220 | 185500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20250220 | 185400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20250220 | 185300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20250220 | 185200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20250220 | 185100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 33 | 20250220 | 185000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20250220 | 184900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20250220 | 184800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20250220 | 184700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20250220 | 184600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20250220 | 184500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20250220 | 184400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20250220 | 184300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20250220 | 184200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20250220 | 184100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20250220 | 184000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20250220 | 183900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20250220 | 183800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20250220 | 183700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20250220 | 183600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20250220 | 183500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20250220 | 183400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20250220 | 183300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20250220 | 183200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20250220 | 183100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20250220 | 183000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20250220 | 182900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20250220 | 182800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20250220 | 182700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20250220 | 182600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20250220 | 182500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20250220 | 182400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20250220 | 182300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20250220 | 182200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20250220 | 182100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 63 | 20250220 | 182000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20250220 | 181900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20250220 | 181800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20250220 | 181700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20250220 | 181600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20250220 | 181500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20250220 | 181400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20250220 | 181300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20250220 | 181200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20250220 | 181100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20250220 | 181000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20250220 | 180900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20250220 | 180800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20250220 | 180700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20250220 | 180600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20250220 | 180500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20250220 | 180400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20250220 | 180300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20250220 | 180200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20250220 | 180100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20250220 | 180000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20250220 | 175900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20250220 | 175800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20250220 | 175700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20250220 | 175600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20250220 | 175500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20250220 | 175400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20250220 | 175300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20250220 | 175200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20250220 | 175100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 93 | 20250220 | 175000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20250220 | 174900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20250220 | 174800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20250220 | 174700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20250220 | 174600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20250220 | 174500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20250220 | 174400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20250220 | 174300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20250220 | 174200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20250220 | 174100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20250220 | 174000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20250220 | 173900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20250220 | 173800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20250220 | 173700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20250220 | 173600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20250220 | 173500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20250220 | 173400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20250220 | 173300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20250220 | 173200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20250220 | 173100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20250220 | 173000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20250220 | 172900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20250220 | 172800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20250220 | 172700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20250220 | 172600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20250220 | 172500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20250220 | 172400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20250220 | 172300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20250220 | 172200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20250220 | 172100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 123 | 20250220 | 172000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20250220 | 171900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20250220 | 171800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20250220 | 171700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20250220 | 171600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20250220 | 171500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20250220 | 171400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20250220 | 171300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20250220 | 171200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20250220 | 171100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20250220 | 171000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20250220 | 170900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20250220 | 170800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20250220 | 170700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20250220 | 170600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20250220 | 170500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20250220 | 170400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20250220 | 170300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20250220 | 170200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20250220 | 170100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20250220 | 170000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20250220 | 165900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20250220 | 165800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20250220 | 165700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20250220 | 165600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20250220 | 165500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20250220 | 165400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20250220 | 165300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20250220 | 165200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20250220 | 165100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 153 | 20250220 | 165000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20250220 | 164900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20250220 | 164800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20250220 | 164700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20250220 | 164600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20250220 | 164500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20250220 | 164400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20250220 | 164300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20250220 | 164200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20250220 | 164100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20250220 | 164000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20250220 | 163900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20250220 | 163800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20250220 | 163700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20250220 | 163600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20250220 | 163500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20250220 | 163400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20250220 | 163300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20250220 | 163200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20250220 | 163100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20250220 | 163000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20250220 | 162900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20250220 | 162800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20250220 | 162700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20250220 | 162600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20250220 | 162500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20250220 | 162400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20250220 | 162300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20250220 | 162200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20250220 | 162100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 183 | 20250220 | 162000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20250220 | 161900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20250220 | 161800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20250220 | 161700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20250220 | 161600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20250220 | 161500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20250220 | 161400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20250220 | 161300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20250220 | 161200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20250220 | 161100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20250220 | 161000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20250220 | 160900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20250220 | 160800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20250220 | 160700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20250220 | 160600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20250220 | 160500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20250220 | 160400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20250220 | 160300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20250220 | 160200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20250220 | 160100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20250220 | 160000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20250220 | 155900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20250220 | 155800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20250220 | 155700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20250220 | 155600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20250220 | 155500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20250220 | 155400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20250220 | 155300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20250220 | 155200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20250220 | 155100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 213 | 20250220 | 155000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20250220 | 154900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20250220 | 154800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20250220 | 154700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20250220 | 154600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20250220 | 154500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20250220 | 154400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20250220 | 154300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20250220 | 154200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20250220 | 154100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20250220 | 154000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20250220 | 153900 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20250220 | 153800 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20250220 | 153700 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20250220 | 153600 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20250220 | 153500 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20250220 | 153400 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20250220 | 153300 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20250220 | 153200 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20250220 | 153100 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20250220 | 153000 | 183116086300 | 39750 | 39750 | 39750 | 39750 | 130583 |
| 234 | 20250220 | 152900 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20250220 | 152800 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20250220 | 152700 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20250220 | 152600 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20250220 | 152500 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20250220 | 152400 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20250220 | 152300 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20250220 | 152200 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20250220 | 152100 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 243 | 20250220 | 152000 | 177925412050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20250220 | 151900 | 177925412050 | 39750 | 39700 | 39750 | 39700 | 15095 |
| 245 | 20250220 | 151800 | 177325981000 | 39750 | 39750 | 39750 | 39700 | 3901 |
| 246 | 20250220 | 151700 | 177171043000 | 39700 | 39700 | 39750 | 39700 | 5503 |
| 247 | 20250220 | 151600 | 176952519900 | 39750 | 39750 | 39750 | 39700 | 7604 |
| 248 | 20250220 | 151500 | 176650455100 | 39700 | 39750 | 39750 | 39700 | 9391 |
| 249 | 20250220 | 151400 | 176277607450 | 39700 | 39700 | 39750 | 39700 | 3752 |
| 250 | 20250220 | 151300 | 176128545050 | 39750 | 39700 | 39750 | 39700 | 3033 |
| 251 | 20250220 | 151200 | 176008054550 | 39750 | 39700 | 39750 | 39650 | 4731 |
| 252 | 20250220 | 151100 | 175820160500 | 39650 | 39700 | 39700 | 39650 | 8615 |
| 253 | 20250220 | 151000 | 175478248550 | 39650 | 39650 | 39700 | 39650 | 3517 |
| 254 | 20250220 | 150900 | 175338700650 | 39650 | 39650 | 39700 | 39650 | 4509 |
| 255 | 20250220 | 150800 | 175159802950 | 39700 | 39700 | 39700 | 39650 | 4361 |
| 256 | 20250220 | 150700 | 174986741250 | 39700 | 39700 | 39700 | 39650 | 2300 |
| 257 | 20250220 | 150600 | 174895467750 | 39700 | 39650 | 39700 | 39650 | 4198 |
| 258 | 20250220 | 150500 | 174728851150 | 39700 | 39700 | 39700 | 39650 | 4362 |
| 259 | 20250220 | 150400 | 174555716750 | 39700 | 39700 | 39700 | 39650 | 2998 |
| 260 | 20250220 | 150300 | 174436768800 | 39650 | 39700 | 39700 | 39650 | 2967 |
| 261 | 20250220 | 150200 | 174319060700 | 39700 | 39700 | 39700 | 39650 | 4802 |
| 262 | 20250220 | 150100 | 174128559150 | 39650 | 39650 | 39700 | 39650 | 4385 |
| 263 | 20250220 | 150000 | 173954560350 | 39700 | 39700 | 39700 | 39650 | 7700 |
| 264 | 20250220 | 145900 | 173648943350 | 39700 | 39700 | 39700 | 39650 | 7143 |
| 265 | 20250220 | 145800 | 173365639350 | 39700 | 39650 | 39700 | 39650 | 2545 |
| 266 | 20250220 | 145700 | 173264687050 | 39650 | 39700 | 39700 | 39650 | 3736 |
| 267 | 20250220 | 145600 | 173116489600 | 39700 | 39650 | 39700 | 39650 | 10144 |
| 268 | 20250220 | 145500 | 172714235450 | 39650 | 39650 | 39700 | 39650 | 7186 |
| 269 | 20250220 | 145400 | 172429263850 | 39700 | 39700 | 39750 | 39650 | 6139 |
| 270 | 20250220 | 145300 | 172185704700 | 39700 | 39750 | 39750 | 39700 | 6485 |
| 271 | 20250220 | 145200 | 171928205200 | 39750 | 39700 | 39750 | 39700 | 4469 |
| 272 | 20250220 | 145100 | 171750734350 | 39700 | 39700 | 39750 | 39650 | 20529 |
| 273 | 20250220 | 145000 | 170935686550 | 39700 | 39700 | 39750 | 39700 | 4588 |
| 274 | 20250220 | 144900 | 170753506000 | 39700 | 39700 | 39750 | 39700 | 8859 |
| 275 | 20250220 | 144800 | 170401563500 | 39750 | 39750 | 39750 | 39700 | 8461 |
| 276 | 20250220 | 144700 | 170065552100 | 39700 | 39750 | 39800 | 39700 | 21851 |
| 277 | 20250220 | 144600 | 169196976800 | 39750 | 39800 | 39800 | 39750 | 4352 |
| 278 | 20250220 | 144500 | 169023878400 | 39750 | 39800 | 39800 | 39750 | 4434 |
| 279 | 20250220 | 144400 | 168847569350 | 39750 | 39750 | 39800 | 39750 | 2285 |
| 280 | 20250220 | 144300 | 168756712900 | 39800 | 39750 | 39800 | 39750 | 3023 |
| 281 | 20250220 | 144200 | 168636506400 | 39800 | 39800 | 39800 | 39750 | 1588 |
| 282 | 20250220 | 144100 | 168573339300 | 39750 | 39800 | 39800 | 39750 | 2661 |
| 283 | 20250220 | 144000 | 168467513150 | 39800 | 39750 | 39800 | 39750 | 3328 |
| 284 | 20250220 | 143900 | 168335146400 | 39800 | 39800 | 39850 | 39750 | 7812 |
| 285 | 20250220 | 143800 | 168024264050 | 39850 | 39800 | 39850 | 39750 | 22606 |
| 286 | 20250220 | 143700 | 167124552350 | 39800 | 39800 | 39800 | 39750 | 952 |
| 287 | 20250220 | 143600 | 167086670700 | 39750 | 39800 | 39800 | 39750 | 5536 |
| 288 | 20250220 | 143500 | 166866577600 | 39800 | 39800 | 39800 | 39750 | 2714 |
| 289 | 20250220 | 143400 | 166758607900 | 39800 | 39750 | 39800 | 39700 | 12686 |
| 290 | 20250220 | 143300 | 166254285950 | 39750 | 39750 | 39800 | 39700 | 10845 |
| 291 | 20250220 | 143200 | 165823209550 | 39800 | 39750 | 39800 | 39750 | 4556 |
| 292 | 20250220 | 143100 | 165642038150 | 39800 | 39800 | 39800 | 39750 | 2129 |
| 293 | 20250220 | 143000 | 165557348750 | 39800 | 39800 | 39800 | 39750 | 1725 |
| 294 | 20250220 | 142900 | 165488724750 | 39800 | 39750 | 39800 | 39750 | 1675 |
| 295 | 20250220 | 142800 | 165422096700 | 39800 | 39800 | 39800 | 39750 | 1786 |
| 296 | 20250220 | 142700 | 165351059700 | 39800 | 39800 | 39800 | 39750 | 3338 |
| 297 | 20250220 | 142600 | 165218338350 | 39750 | 39750 | 39800 | 39700 | 2410 |
| 298 | 20250220 | 142500 | 165122575150 | 39750 | 39800 | 39800 | 39700 | 2794 |
| 299 | 20250220 | 142400 | 165011490100 | 39800 | 39750 | 39800 | 39700 | 3861 |
| 300 | 20250220 | 142300 | 164858048050 | 39750 | 39750 | 39800 | 39700 | 3984 |
| 301 | 20250220 | 142200 | 164699627000 | 39800 | 39750 | 39800 | 39700 | 8372 |
| 302 | 20250220 | 142100 | 164366839750 | 39750 | 39750 | 39750 | 39700 | 2528 |
| 303 | 20250220 | 142000 | 164266376200 | 39750 | 39750 | 39750 | 39700 | 6292 |
| 304 | 20250220 | 141900 | 164016447700 | 39750 | 39800 | 39800 | 39700 | 16464 |
| 305 | 20250220 | 141800 | 163361991300 | 39750 | 39800 | 39800 | 39750 | 1680 |
| 306 | 20250220 | 141700 | 163295174350 | 39750 | 39750 | 39800 | 39750 | 2456 |
| 307 | 20250220 | 141600 | 163197463900 | 39800 | 39800 | 39800 | 39750 | 2556 |
| 308 | 20250220 | 141500 | 163095767450 | 39800 | 39750 | 39800 | 39750 | 1771 |
| 309 | 20250220 | 141400 | 163025346250 | 39800 | 39800 | 39800 | 39750 | 583 |
| 310 | 20250220 | 141300 | 163002153100 | 39800 | 39750 | 39800 | 39750 | 1135 |
| 311 | 20250220 | 141200 | 162957007800 | 39750 | 39750 | 39800 | 39750 | 2272 |
| 312 | 20250220 | 141100 | 162866637650 | 39800 | 39800 | 39800 | 39750 | 1742 |
| 313 | 20250220 | 141000 | 162797331150 | 39800 | 39800 | 39800 | 39750 | 760 |
| 314 | 20250220 | 140900 | 162767097550 | 39750 | 39800 | 39800 | 39750 | 614 |
| 315 | 20250220 | 140800 | 162742677900 | 39800 | 39750 | 39800 | 39750 | 2501 |
| 316 | 20250220 | 140700 | 162643232750 | 39750 | 39800 | 39800 | 39750 | 1034 |
| 317 | 20250220 | 140600 | 162602123850 | 39750 | 39700 | 39800 | 39700 | 2434 |
| 318 | 20250220 | 140500 | 162505378900 | 39700 | 39750 | 39800 | 39700 | 6005 |
| 319 | 20250220 | 140400 | 162266690050 | 39800 | 39750 | 39800 | 39750 | 6170 |
| 320 | 20250220 | 140300 | 162021332300 | 39750 | 39750 | 39800 | 39750 | 1240 |
| 321 | 20250220 | 140200 | 161972033100 | 39750 | 39750 | 39800 | 39750 | 1604 |
| 322 | 20250220 | 140100 | 161908257950 | 39800 | 39800 | 39800 | 39750 | 4767 |
| 323 | 20250220 | 140000 | 161718709300 | 39750 | 39750 | 39800 | 39750 | 2480 |
| 324 | 20250220 | 135900 | 161620075450 | 39750 | 39750 | 39800 | 39750 | 2906 |
| 325 | 20250220 | 135800 | 161504478900 | 39750 | 39750 | 39800 | 39750 | 1922 |
| 326 | 20250220 | 135700 | 161428065050 | 39750 | 39750 | 39800 | 39750 | 777 |
| 327 | 20250220 | 135600 | 161397162300 | 39750 | 39750 | 39800 | 39750 | 3954 |
| 328 | 20250220 | 135500 | 161239945550 | 39800 | 39800 | 39800 | 39750 | 1436 |
| 329 | 20250220 | 135400 | 161182842800 | 39750 | 39750 | 39800 | 39750 | 2816 |
| 330 | 20250220 | 135300 | 161070890350 | 39800 | 39750 | 39800 | 39750 | 2735 |
| 331 | 20250220 | 135200 | 160962105500 | 39750 | 39750 | 39800 | 39750 | 2525 |
| 332 | 20250220 | 135100 | 160861650650 | 39750 | 39750 | 39800 | 39700 | 7037 |
| 333 | 20250220 | 135000 | 160581968150 | 39750 | 39750 | 39750 | 39700 | 2176 |
| 334 | 20250220 | 134900 | 160495534700 | 39750 | 39750 | 39750 | 39700 | 1281 |
| 335 | 20250220 | 134800 | 160444638000 | 39750 | 39700 | 39750 | 39700 | 1708 |
| 336 | 20250220 | 134700 | 160376799950 | 39700 | 39750 | 39750 | 39700 | 3763 |
| 337 | 20250220 | 134600 | 160227379450 | 39700 | 39700 | 39750 | 39700 | 2311 |
| 338 | 20250220 | 134500 | 160135556850 | 39750 | 39700 | 39750 | 39700 | 4560 |
| 339 | 20250220 | 134400 | 159954382850 | 39700 | 39750 | 39750 | 39700 | 1536 |
| 340 | 20250220 | 134300 | 159893345200 | 39750 | 39750 | 39800 | 39700 | 1164 |
| 341 | 20250220 | 134200 | 159847100600 | 39800 | 39750 | 39800 | 39700 | 6521 |
| 342 | 20250220 | 134100 | 159587867850 | 39750 | 39750 | 39800 | 39700 | 7114 |
| 343 | 20250220 | 134000 | 159305078950 | 39750 | 39800 | 39800 | 39750 | 680 |
| 344 | 20250220 | 133900 | 159278034800 | 39800 | 39750 | 39800 | 39750 | 4079 |
| 345 | 20250220 | 133800 | 159115790750 | 39750 | 39800 | 39800 | 39750 | 619 |
| 346 | 20250220 | 133700 | 159091170650 | 39800 | 39750 | 39800 | 39750 | 5040 |
| 347 | 20250220 | 133600 | 158890686500 | 39750 | 39750 | 39800 | 39700 | 8553 |
| 348 | 20250220 | 133500 | 158550665900 | 39700 | 39750 | 39750 | 39700 | 3393 |
| 349 | 20250220 | 133400 | 158415846550 | 39700 | 39700 | 39750 | 39700 | 1432 |
| 350 | 20250220 | 133300 | 158358966100 | 39700 | 39750 | 39750 | 39700 | 1479 |
| 351 | 20250220 | 133200 | 158300221700 | 39700 | 39750 | 39750 | 39700 | 954 |
| 352 | 20250220 | 133100 | 158262332350 | 39750 | 39800 | 39800 | 39700 | 8614 |
| 353 | 20250220 | 133000 | 157919912350 | 39750 | 39800 | 39800 | 39750 | 853 |
| 354 | 20250220 | 132900 | 157885983750 | 39800 | 39750 | 39800 | 39750 | 489 |
| 355 | 20250220 | 132800 | 157866532150 | 39750 | 39800 | 39800 | 39750 | 2178 |
| 356 | 20250220 | 132700 | 157779939050 | 39750 | 39750 | 39800 | 39700 | 4145 |
| 357 | 20250220 | 132600 | 157615202450 | 39750 | 39800 | 39800 | 39750 | 12539 |
| 358 | 20250220 | 132500 | 157116766850 | 39750 | 39750 | 39800 | 39750 | 2747 |
| 359 | 20250220 | 132400 | 157007523200 | 39800 | 39800 | 39800 | 39750 | 3086 |
| 360 | 20250220 | 132300 | 156884770750 | 39750 | 39750 | 39800 | 39750 | 1794 |
| 361 | 20250220 | 132200 | 156813418300 | 39800 | 39800 | 39800 | 39750 | 1761 |
| 362 | 20250220 | 132100 | 156743379100 | 39800 | 39800 | 39800 | 39750 | 1194 |
| 363 | 20250220 | 132000 | 156695914300 | 39800 | 39750 | 39800 | 39750 | 2375 |
| 364 | 20250220 | 131900 | 156601464250 | 39800 | 39800 | 39800 | 39750 | 930 |
| 365 | 20250220 | 131800 | 156564480450 | 39800 | 39800 | 39800 | 39750 | 1064 |
| 366 | 20250220 | 131700 | 156522173800 | 39750 | 39750 | 39800 | 39750 | 2116 |
| 367 | 20250220 | 131600 | 156438056350 | 39750 | 39700 | 39800 | 39700 | 1458 |
| 368 | 20250220 | 131500 | 156380087850 | 39750 | 39750 | 39800 | 39700 | 2559 |
| 369 | 20250220 | 131400 | 156278366100 | 39800 | 39750 | 39800 | 39700 | 6194 |
| 370 | 20250220 | 131300 | 156032108750 | 39750 | 39800 | 39800 | 39700 | 10701 |
| 371 | 20250220 | 131200 | 155606807900 | 39750 | 39750 | 39800 | 39750 | 614 |
| 372 | 20250220 | 131100 | 155582390550 | 39800 | 39750 | 39800 | 39750 | 1291 |
| 373 | 20250220 | 131000 | 155531061550 | 39800 | 39800 | 39800 | 39750 | 1429 |
| 374 | 20250220 | 130900 | 155474233600 | 39800 | 39750 | 39800 | 39750 | 1564 |
| 375 | 20250220 | 130800 | 155412053400 | 39750 | 39750 | 39800 | 39750 | 1552 |
| 376 | 20250220 | 130700 | 155350330850 | 39800 | 39750 | 39800 | 39750 | 1040 |
| 377 | 20250220 | 130600 | 155308968050 | 39800 | 39800 | 39800 | 39750 | 10810 |
| 378 | 20250220 | 130500 | 154878903250 | 39800 | 39800 | 39800 | 39700 | 1451 |
| 379 | 20250220 | 130400 | 154821212050 | 39800 | 39800 | 39800 | 39700 | 19938 |
| 380 | 20250220 | 130300 | 154029010400 | 39750 | 39800 | 39850 | 39750 | 17538 |
| 381 | 20250220 | 130200 | 153331330900 | 39800 | 39800 | 39850 | 39800 | 1699 |
| 382 | 20250220 | 130100 | 153263685000 | 39800 | 39800 | 39850 | 39800 | 1890 |
| 383 | 20250220 | 130000 | 153188454550 | 39800 | 39800 | 39850 | 39800 | 1774 |
| 384 | 20250220 | 125900 | 153117838900 | 39800 | 39800 | 39850 | 39800 | 3338 |
| 385 | 20250220 | 125800 | 152984918100 | 39850 | 39850 | 39850 | 39800 | 1484 |
| 386 | 20250220 | 125700 | 152925838550 | 39800 | 39850 | 39850 | 39800 | 2125 |
| 387 | 20250220 | 125600 | 152841239700 | 39800 | 39800 | 39850 | 39800 | 2030 |
| 388 | 20250220 | 125500 | 152760420900 | 39800 | 39800 | 39850 | 39800 | 3417 |
| 389 | 20250220 | 125400 | 152624304500 | 39850 | 39850 | 39850 | 39800 | 1847 |
| 390 | 20250220 | 125300 | 152550752050 | 39800 | 39850 | 39850 | 39800 | 1257 |
| 391 | 20250220 | 125200 | 152500697050 | 39800 | 39800 | 39850 | 39800 | 2896 |
| 392 | 20250220 | 125100 | 152385335150 | 39800 | 39800 | 39850 | 39750 | 5500 |
| 393 | 20250220 | 125000 | 152166446750 | 39800 | 39800 | 39800 | 39750 | 3528 |
| 394 | 20250220 | 124900 | 152026057750 | 39800 | 39800 | 39800 | 39750 | 1201 |
| 395 | 20250220 | 124800 | 151978282100 | 39800 | 39800 | 39800 | 39750 | 2460 |
| 396 | 20250220 | 124700 | 151880463650 | 39800 | 39800 | 39800 | 39750 | 3195 |
| 397 | 20250220 | 124600 | 151753404800 | 39800 | 39800 | 39850 | 39750 | 1340 |
| 398 | 20250220 | 124500 | 151700086200 | 39800 | 39800 | 39850 | 39750 | 2449 |
| 399 | 20250220 | 124400 | 151602620750 | 39800 | 39750 | 39850 | 39750 | 5989 |
| 400 | 20250220 | 124300 | 151364279300 | 39800 | 39750 | 39800 | 39750 | 4794 |
| 401 | 20250220 | 124200 | 151173627850 | 39800 | 39800 | 39800 | 39750 | 1582 |
| 402 | 20250220 | 124100 | 151110680550 | 39800 | 39800 | 39850 | 39750 | 4387 |
| 403 | 20250220 | 124000 | 150936073000 | 39800 | 39750 | 39850 | 39750 | 4204 |
| 404 | 20250220 | 123900 | 150768758400 | 39800 | 39750 | 39800 | 39750 | 3888 |
| 405 | 20250220 | 123800 | 150614051550 | 39800 | 39800 | 39800 | 39750 | 5986 |
| 406 | 20250220 | 123700 | 150375926950 | 39750 | 39800 | 39800 | 39750 | 2283 |
| 407 | 20250220 | 123600 | 150285153100 | 39800 | 39750 | 39800 | 39750 | 2443 |
| 408 | 20250220 | 123500 | 150188016000 | 39750 | 39800 | 39850 | 39750 | 11367 |
| 409 | 20250220 | 123400 | 149736032700 | 39800 | 39850 | 39850 | 39800 | 1707 |
| 410 | 20250220 | 123300 | 149668080200 | 39800 | 39750 | 39850 | 39750 | 7594 |
| 411 | 20250220 | 123200 | 149365848400 | 39800 | 39750 | 39800 | 39700 | 13071 |
| 412 | 20250220 | 123100 | 148846180450 | 39750 | 39750 | 39750 | 39700 | 3723 |
| 413 | 20250220 | 123000 | 148698224800 | 39750 | 39750 | 39800 | 39700 | 8219 |
| 414 | 20250220 | 122900 | 148371523550 | 39750 | 39800 | 39800 | 39750 | 3238 |
| 415 | 20250220 | 122800 | 148242797350 | 39750 | 39850 | 39850 | 39750 | 16798 |
| 416 | 20250220 | 122700 | 147574809600 | 39800 | 39750 | 39850 | 39750 | 7528 |
| 417 | 20250220 | 122600 | 147275133800 | 39800 | 39850 | 39900 | 39750 | 37536 |
| 418 | 20250220 | 122500 | 145781065400 | 39850 | 39850 | 39900 | 39850 | 5460 |
| 419 | 20250220 | 122400 | 145563449450 | 39850 | 39850 | 39900 | 39850 | 1979 |
| 420 | 20250220 | 122300 | 145484568500 | 39900 | 39850 | 39900 | 39850 | 2717 |
| 421 | 20250220 | 122200 | 145376220900 | 39850 | 39850 | 39900 | 39850 | 1935 |
| 422 | 20250220 | 122100 | 145299081050 | 39850 | 39900 | 39900 | 39850 | 3506 |
| 423 | 20250220 | 122000 | 145159283700 | 39900 | 39900 | 39900 | 39850 | 1347 |
| 424 | 20250220 | 121900 | 145105584850 | 39900 | 39850 | 39900 | 39850 | 3757 |
| 425 | 20250220 | 121800 | 144955844050 | 39850 | 39900 | 39900 | 39850 | 1728 |
| 426 | 20250220 | 121700 | 144886968900 | 39850 | 39900 | 39900 | 39850 | 3515 |
| 427 | 20250220 | 121600 | 144746802350 | 39850 | 39900 | 39900 | 39850 | 2649 |
| 428 | 20250220 | 121500 | 144641151900 | 39900 | 39850 | 39900 | 39850 | 1726 |
| 429 | 20250220 | 121400 | 144572325950 | 39900 | 39900 | 39900 | 39850 | 2057 |
| 430 | 20250220 | 121300 | 144490304950 | 39900 | 39900 | 39900 | 39850 | 1377 |
| 431 | 20250220 | 121200 | 144435410300 | 39850 | 39850 | 39900 | 39800 | 8870 |
| 432 | 20250220 | 121100 | 144082291900 | 39850 | 39850 | 39900 | 39800 | 10160 |
| 433 | 20250220 | 121000 | 143677457800 | 39800 | 39950 | 39950 | 39800 | 43121 |
| 434 | 20250220 | 120900 | 141957841200 | 39950 | 39950 | 39950 | 39900 | 3165 |
| 435 | 20250220 | 120800 | 141831432500 | 39900 | 39900 | 39950 | 39900 | 801 |
| 436 | 20250220 | 120700 | 141799443900 | 39950 | 39950 | 40000 | 39950 | 2013 |
| 437 | 20250220 | 120600 | 141719020100 | 39950 | 40000 | 40000 | 39900 | 4241 |
| 438 | 20250220 | 120500 | 141549592200 | 39950 | 40000 | 40000 | 39950 | 3434 |
| 439 | 20250220 | 120400 | 141412377050 | 40000 | 39950 | 40000 | 39900 | 4283 |
| 440 | 20250220 | 120300 | 141241287100 | 39950 | 39950 | 39950 | 39900 | 3335 |
| 441 | 20250220 | 120200 | 141108117250 | 39950 | 39950 | 39950 | 39900 | 1576 |
| 442 | 20250220 | 120100 | 141045184750 | 39950 | 39900 | 40000 | 39900 | 4993 |
| 443 | 20250220 | 120000 | 140845760200 | 39900 | 39950 | 40000 | 39900 | 3231 |
| 444 | 20250220 | 115900 | 140716792950 | 39950 | 40000 | 40050 | 39950 | 26199 |
| 445 | 20250220 | 115800 | 139669634650 | 40000 | 40050 | 40050 | 40000 | 2854 |
| 446 | 20250220 | 115700 | 139555415850 | 40050 | 40100 | 40100 | 40000 | 1312 |
| 447 | 20250220 | 115600 | 139502905800 | 40050 | 40000 | 40100 | 40000 | 4626 |
| 448 | 20250220 | 115500 | 139317706100 | 40000 | 40050 | 40050 | 40000 | 1049 |
| 449 | 20250220 | 115400 | 139275716750 | 40050 | 40050 | 40100 | 40000 | 1790 |
| 450 | 20250220 | 115300 | 139204034500 | 40050 | 40050 | 40100 | 40050 | 3828 |
| 451 | 20250220 | 115200 | 139050705200 | 40050 | 40050 | 40100 | 40050 | 4312 |
| 452 | 20250220 | 115100 | 138877995000 | 40100 | 40100 | 40100 | 40050 | 1622 |
| 453 | 20250220 | 115000 | 138813030100 | 40100 | 40050 | 40100 | 40050 | 6300 |
| 454 | 20250220 | 114900 | 138560676900 | 40100 | 40000 | 40100 | 40000 | 6184 |
| 455 | 20250220 | 114800 | 138313038800 | 40000 | 40050 | 40050 | 40000 | 4117 |
| 456 | 20250220 | 114700 | 138148275400 | 40000 | 40050 | 40050 | 40000 | 2805 |
| 457 | 20250220 | 114600 | 138036002350 | 40000 | 40050 | 40050 | 40000 | 951 |
| 458 | 20250220 | 114500 | 137997949600 | 40000 | 40100 | 40100 | 40000 | 12164 |
| 459 | 20250220 | 114400 | 137510972250 | 40050 | 40050 | 40100 | 40050 | 2110 |
| 460 | 20250220 | 114300 | 137426460200 | 40050 | 40100 | 40100 | 40050 | 394 |
| 461 | 20250220 | 114200 | 137410673150 | 40100 | 40100 | 40100 | 40050 | 1870 |
| 462 | 20250220 | 114100 | 137335715000 | 40100 | 40100 | 40100 | 40050 | 1541 |
| 463 | 20250220 | 114000 | 137273946950 | 40100 | 40100 | 40150 | 40050 | 1930 |
| 464 | 20250220 | 113900 | 137196540700 | 40100 | 40100 | 40100 | 40050 | 2643 |
| 465 | 20250220 | 113800 | 137090564150 | 40100 | 40100 | 40150 | 40050 | 15212 |
| 466 | 20250220 | 113700 | 136480748000 | 40100 | 40050 | 40100 | 40050 | 815 |
| 467 | 20250220 | 113600 | 136448104700 | 40100 | 40100 | 40100 | 40050 | 1904 |
| 468 | 20250220 | 113500 | 136371791700 | 40100 | 40100 | 40150 | 40050 | 19227 |
| 469 | 20250220 | 113400 | 135601128200 | 40100 | 40150 | 40150 | 40100 | 1064 |
| 470 | 20250220 | 113300 | 135558444750 | 40150 | 40100 | 40150 | 40050 | 5648 |
| 471 | 20250220 | 113200 | 135331974050 | 40100 | 40050 | 40100 | 40050 | 870 |
| 472 | 20250220 | 113100 | 135297095700 | 40100 | 40100 | 40100 | 40050 | 1480 |
| 473 | 20250220 | 113000 | 135237759800 | 40100 | 40100 | 40150 | 40050 | 8366 |
| 474 | 20250220 | 112900 | 134902462300 | 40150 | 40100 | 40150 | 40100 | 9401 |
| 475 | 20250220 | 112800 | 134525470000 | 40050 | 40050 | 40100 | 40050 | 1913 |
| 476 | 20250220 | 112700 | 134448777800 | 40100 | 40100 | 40100 | 40050 | 1326 |
| 477 | 20250220 | 112600 | 134395615750 | 40100 | 40100 | 40100 | 40050 | 9183 |
| 478 | 20250220 | 112500 | 134027718950 | 40100 | 40050 | 40100 | 40050 | 1739 |
| 479 | 20250220 | 112400 | 133957997650 | 40050 | 40050 | 40100 | 40050 | 1407 |
| 480 | 20250220 | 112300 | 133901620450 | 40050 | 40100 | 40100 | 40050 | 1472 |
| 481 | 20250220 | 112200 | 133842635150 | 40100 | 40100 | 40100 | 40050 | 6481 |
| 482 | 20250220 | 112100 | 133582794950 | 40100 | 40050 | 40100 | 40000 | 4395 |
| 483 | 20250220 | 112000 | 133406794750 | 40050 | 40000 | 40050 | 40000 | 2285 |
| 484 | 20250220 | 111900 | 133315338150 | 40000 | 40050 | 40050 | 40000 | 6899 |
| 485 | 20250220 | 111800 | 133039059400 | 40050 | 40050 | 40050 | 40000 | 1607 |
| 486 | 20250220 | 111700 | 132974733000 | 40050 | 40000 | 40050 | 40000 | 1390 |
| 487 | 20250220 | 111600 | 132919073000 | 40050 | 40000 | 40050 | 39950 | 12394 |
| 488 | 20250220 | 111500 | 132423279800 | 39950 | 40000 | 40000 | 39950 | 2460 |
| 489 | 20250220 | 111400 | 132324992450 | 40000 | 39950 | 40000 | 39950 | 5423 |
| 490 | 20250220 | 111300 | 132108112450 | 39950 | 39950 | 40000 | 39950 | 2838 |
| 491 | 20250220 | 111200 | 131994698600 | 40000 | 39950 | 40000 | 39950 | 2065 |
| 492 | 20250220 | 111100 | 131912173150 | 39950 | 40000 | 40000 | 39950 | 3932 |
| 493 | 20250220 | 111000 | 131755055900 | 40000 | 40050 | 40050 | 39950 | 11448 |
| 494 | 20250220 | 110900 | 131297186300 | 40000 | 40050 | 40050 | 40000 | 5731 |
| 495 | 20250220 | 110800 | 131067925650 | 40000 | 40050 | 40050 | 40000 | 2228 |
| 496 | 20250220 | 110700 | 130978784300 | 40000 | 40000 | 40050 | 40000 | 2091 |
| 497 | 20250220 | 110600 | 130895121650 | 40000 | 40050 | 40050 | 40000 | 1581 |
| 498 | 20250220 | 110500 | 130831866950 | 40050 | 40000 | 40050 | 40000 | 2464 |
| 499 | 20250220 | 110400 | 130733272750 | 40050 | 40050 | 40050 | 40000 | 1601 |
| 500 | 20250220 | 110300 | 130669199550 | 40050 | 40000 | 40050 | 40000 | 1862 |
| 501 | 20250220 | 110200 | 130594685250 | 40050 | 40050 | 40050 | 40000 | 3293 |
| 502 | 20250220 | 110100 | 130462876750 | 40000 | 40050 | 40050 | 40000 | 3754 |
| 503 | 20250220 | 110000 | 130312690150 | 40000 | 40000 | 40050 | 40000 | 2660 |
| 504 | 20250220 | 105900 | 130206172100 | 40050 | 40050 | 40050 | 40000 | 2049 |
| 505 | 20250220 | 105800 | 130124116850 | 40050 | 40000 | 40050 | 40000 | 1361 |
| 506 | 20250220 | 105700 | 130069611700 | 40050 | 40050 | 40100 | 40000 | 9597 |
| 507 | 20250220 | 105600 | 129685258250 | 40050 | 40100 | 40100 | 40000 | 7639 |
| 508 | 20250220 | 105500 | 129379303150 | 40100 | 40000 | 40100 | 40000 | 4524 |
| 509 | 20250220 | 105400 | 129198129350 | 40050 | 40050 | 40050 | 40000 | 3873 |
| 510 | 20250220 | 105300 | 129043038900 | 40050 | 40050 | 40050 | 40000 | 2871 |
| 511 | 20250220 | 105200 | 128928072700 | 40050 | 40000 | 40050 | 40000 | 3449 |
| 512 | 20250220 | 105100 | 128789960550 | 40050 | 40050 | 40100 | 40000 | 5725 |
| 513 | 20250220 | 105000 | 128560689750 | 40100 | 40050 | 40100 | 40000 | 6183 |
| 514 | 20250220 | 104900 | 128313055800 | 40050 | 40050 | 40050 | 40000 | 2683 |
| 515 | 20250220 | 104800 | 128205620300 | 40000 | 40050 | 40050 | 40000 | 1002 |
| 516 | 20250220 | 104700 | 128165520350 | 40050 | 40050 | 40050 | 40000 | 2726 |
| 517 | 20250220 | 104600 | 128056373000 | 40000 | 40000 | 40050 | 40000 | 5286 |
| 518 | 20250220 | 104500 | 127844733800 | 40000 | 40000 | 40050 | 40000 | 2724 |
| 519 | 20250220 | 104400 | 127735678850 | 40000 | 40000 | 40050 | 40000 | 1612 |
| 520 | 20250220 | 104300 | 127671176400 | 40050 | 40000 | 40050 | 40000 | 3112 |
| 521 | 20250220 | 104200 | 127546680500 | 40000 | 40000 | 40050 | 40000 | 2883 |
| 522 | 20250220 | 104100 | 127431331300 | 40000 | 40050 | 40050 | 40000 | 1891 |
| 523 | 20250220 | 104000 | 127355620500 | 40000 | 40000 | 40050 | 39950 | 4836 |
| 524 | 20250220 | 103900 | 127162180850 | 39950 | 40000 | 40000 | 39950 | 1992 |
| 525 | 20250220 | 103800 | 127082522500 | 39950 | 39950 | 40000 | 39900 | 8889 |
| 526 | 20250220 | 103700 | 126727410950 | 39950 | 39950 | 40000 | 39950 | 10964 |
| 527 | 20250220 | 103600 | 126289354700 | 39950 | 39900 | 40000 | 39900 | 9676 |
| 528 | 20250220 | 103500 | 125902808550 | 39950 | 39900 | 39950 | 39900 | 2088 |
| 529 | 20250220 | 103400 | 125819467200 | 39950 | 39900 | 39950 | 39850 | 10804 |
| 530 | 20250220 | 103300 | 125388479700 | 39900 | 39800 | 39900 | 39800 | 10388 |
| 531 | 20250220 | 103200 | 124974451700 | 39850 | 40000 | 40000 | 39800 | 47285 |
| 532 | 20250220 | 103100 | 123088224400 | 40000 | 39950 | 40000 | 39950 | 2959 |
| 533 | 20250220 | 103000 | 122969937500 | 39950 | 39950 | 40000 | 39950 | 4028 |
| 534 | 20250220 | 102900 | 122809004900 | 40000 | 39950 | 40000 | 39950 | 6042 |
| 535 | 20250220 | 102800 | 122567582200 | 40000 | 39950 | 40000 | 39950 | 6920 |
| 536 | 20250220 | 102700 | 122291043400 | 39950 | 40000 | 40000 | 39950 | 2961 |
| 537 | 20250220 | 102600 | 122172678300 | 40000 | 40000 | 40050 | 39950 | 15100 |
| 538 | 20250220 | 102500 | 121568696100 | 40050 | 40050 | 40050 | 40000 | 2451 |
| 539 | 20250220 | 102400 | 121470543100 | 40000 | 40050 | 40100 | 40000 | 7184 |
| 540 | 20250220 | 102300 | 121182853800 | 40050 | 40050 | 40050 | 40000 | 3509 |
| 541 | 20250220 | 102200 | 121042377500 | 40050 | 40000 | 40050 | 40000 | 3314 |
| 542 | 20250220 | 102100 | 120909787750 | 40000 | 40050 | 40050 | 40000 | 3229 |
| 543 | 20250220 | 102000 | 120780559900 | 40000 | 40000 | 40050 | 39950 | 5951 |
| 544 | 20250220 | 101900 | 120542565600 | 40000 | 40000 | 40050 | 39950 | 8724 |
| 545 | 20250220 | 101800 | 120193611350 | 40050 | 40050 | 40050 | 40000 | 2047 |
| 546 | 20250220 | 101700 | 120111673150 | 40050 | 40000 | 40050 | 40000 | 1901 |
| 547 | 20250220 | 101600 | 120035581250 | 40000 | 39950 | 40050 | 39900 | 7107 |
| 548 | 20250220 | 101500 | 119751578100 | 39900 | 40000 | 40100 | 39900 | 22955 |
| 549 | 20250220 | 101400 | 118833731250 | 40050 | 40050 | 40050 | 40000 | 1989 |
| 550 | 20250220 | 101300 | 118754116200 | 40000 | 40100 | 40150 | 39950 | 11167 |
| 551 | 20250220 | 101200 | 118306841900 | 40100 | 40000 | 40250 | 39950 | 25553 |
| 552 | 20250220 | 101100 | 117282495850 | 40000 | 40000 | 40000 | 39950 | 5738 |
| 553 | 20250220 | 101000 | 117053211200 | 39950 | 40000 | 40050 | 39950 | 11707 |
| 554 | 20250220 | 100900 | 116584904050 | 40050 | 40050 | 40050 | 40000 | 13813 |
| 555 | 20250220 | 100800 | 116031788600 | 40050 | 40000 | 40050 | 39950 | 6256 |
| 556 | 20250220 | 100700 | 115781522900 | 39950 | 40050 | 40050 | 39950 | 8715 |
| 557 | 20250220 | 100600 | 115432938850 | 40000 | 40050 | 40050 | 40000 | 4770 |
| 558 | 20250220 | 100500 | 115242069850 | 40000 | 40050 | 40050 | 40000 | 4176 |
| 559 | 20250220 | 100400 | 115074951600 | 40000 | 40050 | 40050 | 40000 | 6021 |
| 560 | 20250220 | 100300 | 114834067300 | 40050 | 40000 | 40050 | 39950 | 18654 |
| 561 | 20250220 | 100200 | 114087894450 | 39950 | 39950 | 40000 | 39900 | 6507 |
| 562 | 20250220 | 100100 | 113827825350 | 39900 | 39900 | 39950 | 39850 | 41320 |
| 563 | 20250220 | 100000 | 112178957950 | 39900 | 40000 | 40050 | 39900 | 46247 |
| 564 | 20250220 | 095900 | 110329749350 | 40050 | 40050 | 40100 | 40000 | 25206 |
| 565 | 20250220 | 095800 | 109320195250 | 40100 | 40100 | 40100 | 40050 | 7316 |
| 566 | 20250220 | 095700 | 109027153350 | 40050 | 40050 | 40100 | 40050 | 8580 |
| 567 | 20250220 | 095600 | 108683263300 | 40050 | 40100 | 40150 | 40050 | 21807 |
| 568 | 20250220 | 095500 | 107808964250 | 40100 | 40100 | 40150 | 40100 | 3931 |
| 569 | 20250220 | 095400 | 107651223900 | 40150 | 40100 | 40150 | 40100 | 4228 |
| 570 | 20250220 | 095300 | 107481586000 | 40150 | 40100 | 40150 | 40050 | 12125 |
| 571 | 20250220 | 095200 | 106995271500 | 40050 | 40000 | 40100 | 40000 | 14853 |
| 572 | 20250220 | 095100 | 106400606100 | 40000 | 40050 | 40100 | 40000 | 24982 |
| 573 | 20250220 | 095000 | 105400318700 | 40100 | 40150 | 40150 | 40050 | 22917 |
| 574 | 20250220 | 094900 | 104481119550 | 40200 | 40200 | 40200 | 40100 | 11011 |
| 575 | 20250220 | 094800 | 104039044100 | 40200 | 40150 | 40250 | 40150 | 8012 |
| 576 | 20250220 | 094700 | 103716957600 | 40200 | 40250 | 40300 | 40150 | 13745 |
| 577 | 20250220 | 094600 | 103164466350 | 40300 | 40200 | 40300 | 40200 | 10424 |
| 578 | 20250220 | 094500 | 102744959900 | 40200 | 40050 | 40250 | 40050 | 28372 |
| 579 | 20250220 | 094400 | 101607222950 | 40100 | 40350 | 40350 | 40050 | 57607 |
| 580 | 20250220 | 094300 | 99294301450 | 40300 | 40400 | 40450 | 40300 | 17374 |
| 581 | 20250220 | 094200 | 98593089600 | 40400 | 40250 | 40400 | 40250 | 22597 |
| 582 | 20250220 | 094100 | 97681966900 | 40250 | 40400 | 40450 | 40250 | 31052 |
| 583 | 20250220 | 094000 | 96428922150 | 40400 | 40450 | 40500 | 40400 | 14600 |
| 584 | 20250220 | 093900 | 95838705000 | 40450 | 40550 | 40600 | 40450 | 36315 |
| 585 | 20250220 | 093800 | 94367259000 | 40600 | 40600 | 40650 | 40500 | 49762 |
| 586 | 20250220 | 093700 | 92347721600 | 40600 | 40550 | 40600 | 40500 | 45682 |
| 587 | 20250220 | 093600 | 90495332750 | 40550 | 40600 | 40750 | 40500 | 116756 |
| 588 | 20250220 | 093500 | 85748213550 | 40600 | 40350 | 40650 | 40350 | 123950 |
| 589 | 20250220 | 093400 | 80725791950 | 40400 | 40400 | 40450 | 40350 | 10673 |
| 590 | 20250220 | 093300 | 80294581500 | 40350 | 40400 | 40500 | 40350 | 70878 |
| 591 | 20250220 | 093200 | 77428985500 | 40450 | 40400 | 40450 | 40350 | 23513 |
| 592 | 20250220 | 093100 | 76478494500 | 40400 | 40400 | 40400 | 40350 | 29661 |
| 593 | 20250220 | 093000 | 75280618750 | 40350 | 40300 | 40400 | 40300 | 30600 |
| 594 | 20250220 | 092900 | 74045079300 | 40300 | 40350 | 40400 | 40300 | 38501 |
| 595 | 20250220 | 092800 | 72491266200 | 40300 | 40250 | 40350 | 40250 | 22055 |
| 596 | 20250220 | 092700 | 71602377350 | 40300 | 40250 | 40300 | 40200 | 40655 |
| 597 | 20250220 | 092600 | 69965258650 | 40300 | 40200 | 40300 | 40200 | 34961 |
| 598 | 20250220 | 092500 | 68558392700 | 40200 | 40050 | 40200 | 40000 | 26618 |
| 599 | 20250220 | 092400 | 67491004450 | 40050 | 40100 | 40100 | 40000 | 23931 |
| 600 | 20250220 | 092300 | 66532565850 | 40100 | 40100 | 40100 | 40050 | 4634 |
| 601 | 20250220 | 092200 | 66346786450 | 40100 | 40100 | 40100 | 40050 | 17899 |
| 602 | 20250220 | 092100 | 65629156100 | 40100 | 40100 | 40100 | 40050 | 12757 |
| 603 | 20250220 | 092000 | 65117673650 | 40050 | 40100 | 40100 | 40050 | 13523 |
| 604 | 20250220 | 091900 | 64575710350 | 40100 | 40100 | 40100 | 40000 | 21537 |
| 605 | 20250220 | 091800 | 63712676000 | 40150 | 40050 | 40200 | 40050 | 39143 |
| 606 | 20250220 | 091700 | 62141563750 | 40100 | 40050 | 40100 | 40000 | 12132 |
| 607 | 20250220 | 091600 | 61655716950 | 40050 | 39950 | 40050 | 39950 | 21106 |
| 608 | 20250220 | 091500 | 60811724450 | 39950 | 40050 | 40150 | 39950 | 40235 |
| 609 | 20250220 | 091400 | 59201183000 | 40100 | 39950 | 40150 | 39950 | 63435 |
| 610 | 20250220 | 091300 | 56660901800 | 39900 | 40050 | 40050 | 39900 | 56238 |
| 611 | 20250220 | 091200 | 54411864450 | 40050 | 40100 | 40150 | 40000 | 41708 |
| 612 | 20250220 | 091100 | 52741196250 | 40100 | 40100 | 40150 | 40000 | 36084 |
| 613 | 20250220 | 091000 | 51295362500 | 40100 | 40100 | 40100 | 40000 | 36271 |
| 614 | 20250220 | 090900 | 49842294000 | 40100 | 40150 | 40200 | 40000 | 102503 |
| 615 | 20250220 | 090800 | 45735244850 | 40200 | 40300 | 40350 | 40150 | 78135 |
| 616 | 20250220 | 090700 | 42590183050 | 40250 | 40400 | 40400 | 40200 | 75543 |
| 617 | 20250220 | 090600 | 39545282600 | 40400 | 40500 | 40500 | 40350 | 107466 |
| 618 | 20250220 | 090500 | 35201153900 | 40450 | 40350 | 40700 | 40350 | 212563 |
| 619 | 20250220 | 090400 | 26592052400 | 40400 | 40300 | 40400 | 40250 | 75883 |
| 620 | 20250220 | 090300 | 23532084300 | 40300 | 40350 | 40450 | 40250 | 197421 |
| 621 | 20250220 | 090200 | 15566914900 | 40350 | 40050 | 40400 | 40000 | 167144 |
| 622 | 20250220 | 090100 | 8844173550 | 40050 | 39800 | 40100 | 39800 | 119795 |
| 623 | 20250220 | 090000 | 4053684250 | 39850 | 39600 | 39900 | 39550 | 101867 |