34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 193300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 3 | 20250220 | 193200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20250220 | 193100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20250220 | 193000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20250220 | 192900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20250220 | 192800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20250220 | 192700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20250220 | 192600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20250220 | 192500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20250220 | 192400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20250220 | 192300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20250220 | 192200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20250220 | 192100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20250220 | 192000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20250220 | 191900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20250220 | 191800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20250220 | 191700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20250220 | 191600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20250220 | 191500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20250220 | 191400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20250220 | 191300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20250220 | 191200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20250220 | 191100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20250220 | 191000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20250220 | 190900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20250220 | 190800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20250220 | 190700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20250220 | 190600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20250220 | 190500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20250220 | 190400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20250220 | 190300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 33 | 20250220 | 190200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20250220 | 190100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20250220 | 190000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20250220 | 185900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20250220 | 185800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20250220 | 185700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20250220 | 185600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20250220 | 185500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20250220 | 185400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20250220 | 185300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20250220 | 185200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20250220 | 185100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20250220 | 185000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20250220 | 184900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20250220 | 184800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20250220 | 184700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20250220 | 184600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20250220 | 184500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20250220 | 184400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20250220 | 184300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20250220 | 184200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20250220 | 184100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20250220 | 184000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20250220 | 183900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20250220 | 183800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20250220 | 183700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20250220 | 183600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20250220 | 183500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20250220 | 183400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20250220 | 183300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 63 | 20250220 | 183200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20250220 | 183100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20250220 | 183000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20250220 | 182900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20250220 | 182800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20250220 | 182700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20250220 | 182600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20250220 | 182500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20250220 | 182400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20250220 | 182300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20250220 | 182200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20250220 | 182100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20250220 | 182000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20250220 | 181900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20250220 | 181800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20250220 | 181700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20250220 | 181600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20250220 | 181500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20250220 | 181400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20250220 | 181300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20250220 | 181200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20250220 | 181100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20250220 | 181000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20250220 | 180900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20250220 | 180800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20250220 | 180700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20250220 | 180600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20250220 | 180500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20250220 | 180400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20250220 | 180300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 93 | 20250220 | 180200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20250220 | 180100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20250220 | 180000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20250220 | 175900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20250220 | 175800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20250220 | 175700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20250220 | 175600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20250220 | 175500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20250220 | 175400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20250220 | 175300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20250220 | 175200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20250220 | 175100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20250220 | 175000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20250220 | 174900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20250220 | 174800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20250220 | 174700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20250220 | 174600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20250220 | 174500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20250220 | 174400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20250220 | 174300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20250220 | 174200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20250220 | 174100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20250220 | 174000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20250220 | 173900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20250220 | 173800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20250220 | 173700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20250220 | 173600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20250220 | 173500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20250220 | 173400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20250220 | 173300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 123 | 20250220 | 173200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20250220 | 173100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20250220 | 173000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20250220 | 172900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20250220 | 172800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20250220 | 172700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20250220 | 172600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20250220 | 172500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20250220 | 172400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20250220 | 172300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20250220 | 172200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20250220 | 172100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20250220 | 172000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20250220 | 171900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20250220 | 171800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20250220 | 171700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20250220 | 171600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20250220 | 171500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20250220 | 171400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20250220 | 171300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20250220 | 171200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20250220 | 171100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20250220 | 171000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20250220 | 170900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20250220 | 170800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20250220 | 170700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20250220 | 170600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20250220 | 170500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20250220 | 170400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20250220 | 170300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 153 | 20250220 | 170200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20250220 | 170100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20250220 | 170000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20250220 | 165900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20250220 | 165800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20250220 | 165700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20250220 | 165600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20250220 | 165500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20250220 | 165400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20250220 | 165300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20250220 | 165200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20250220 | 165100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20250220 | 165000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20250220 | 164900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20250220 | 164800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20250220 | 164700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20250220 | 164600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20250220 | 164500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20250220 | 164400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20250220 | 164300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20250220 | 164200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20250220 | 164100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20250220 | 164000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20250220 | 163900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20250220 | 163800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20250220 | 163700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20250220 | 163600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20250220 | 163500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20250220 | 163400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20250220 | 163300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 183 | 20250220 | 163200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20250220 | 163100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20250220 | 163000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20250220 | 162900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20250220 | 162800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20250220 | 162700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20250220 | 162600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20250220 | 162500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20250220 | 162400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20250220 | 162300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20250220 | 162200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20250220 | 162100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20250220 | 162000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20250220 | 161900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20250220 | 161800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20250220 | 161700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20250220 | 161600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20250220 | 161500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20250220 | 161400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20250220 | 161300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20250220 | 161200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20250220 | 161100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20250220 | 161000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20250220 | 160900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20250220 | 160800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20250220 | 160700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20250220 | 160600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20250220 | 160500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20250220 | 160400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20250220 | 160300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 213 | 20250220 | 160200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20250220 | 160100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20250220 | 160000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20250220 | 155900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20250220 | 155800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20250220 | 155700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20250220 | 155600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20250220 | 155500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20250220 | 155400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20250220 | 155300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20250220 | 155200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20250220 | 155100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20250220 | 155000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20250220 | 154900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20250220 | 154800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20250220 | 154700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20250220 | 154600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20250220 | 154500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20250220 | 154400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20250220 | 154300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20250220 | 154200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20250220 | 154100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20250220 | 154000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20250220 | 153900 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20250220 | 153800 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20250220 | 153700 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20250220 | 153600 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20250220 | 153500 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20250220 | 153400 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20250220 | 153300 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 243 | 20250220 | 153200 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20250220 | 153100 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20250220 | 153000 | 12504394550 | 28100 | 28100 | 28100 | 28100 | 6696 |
| 246 | 20250220 | 152900 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20250220 | 152800 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20250220 | 152700 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20250220 | 152600 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20250220 | 152500 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20250220 | 152400 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20250220 | 152300 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20250220 | 152200 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20250220 | 152100 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20250220 | 152000 | 12316236950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20250220 | 151900 | 12316236950 | 27750 | 27650 | 27750 | 27650 | 2154 |
| 257 | 20250220 | 151800 | 12256532900 | 27650 | 27600 | 27650 | 27600 | 1255 |
| 258 | 20250220 | 151700 | 12221844500 | 27600 | 27600 | 27650 | 27600 | 415 |
| 259 | 20250220 | 151600 | 12210385550 | 27600 | 27650 | 27700 | 27600 | 218 |
| 260 | 20250220 | 151500 | 12204356600 | 27650 | 27600 | 27650 | 27550 | 275 |
| 261 | 20250220 | 151400 | 12196757750 | 27550 | 27600 | 27600 | 27550 | 377 |
| 262 | 20250220 | 151300 | 12186370150 | 27500 | 27550 | 27650 | 27500 | 411 |
| 263 | 20250220 | 151200 | 12175059950 | 27500 | 27650 | 27650 | 27500 | 2069 |
| 264 | 20250220 | 151100 | 12117988600 | 27600 | 27650 | 27650 | 27600 | 1466 |
| 265 | 20250220 | 151000 | 12077520850 | 27650 | 27650 | 27700 | 27600 | 615 |
| 266 | 20250220 | 150900 | 12060506650 | 27650 | 27650 | 27650 | 27600 | 609 |
| 267 | 20250220 | 150800 | 12043682150 | 27600 | 27700 | 27700 | 27600 | 1114 |
| 268 | 20250220 | 150700 | 12012873200 | 27700 | 27700 | 27700 | 27650 | 294 |
| 269 | 20250220 | 150600 | 12004736650 | 27700 | 27750 | 27750 | 27700 | 1013 |
| 270 | 20250220 | 150500 | 11976672700 | 27750 | 27700 | 27750 | 27700 | 725 |
| 271 | 20250220 | 150400 | 11956580650 | 27700 | 27750 | 27750 | 27700 | 795 |
| 272 | 20250220 | 150300 | 11934559100 | 27750 | 27800 | 27850 | 27700 | 2209 |
| 273 | 20250220 | 150200 | 11873227900 | 27850 | 27800 | 27850 | 27800 | 90 |
| 274 | 20250220 | 150100 | 11870722750 | 27800 | 27750 | 27850 | 27750 | 590 |
| 275 | 20250220 | 150000 | 11854321750 | 27800 | 27800 | 27800 | 27750 | 481 |
| 276 | 20250220 | 145900 | 11840954950 | 27800 | 27750 | 27800 | 27700 | 449 |
| 277 | 20250220 | 145800 | 11828497750 | 27700 | 27750 | 27800 | 27650 | 1002 |
| 278 | 20250220 | 145700 | 11800745950 | 27800 | 27800 | 27800 | 27750 | 2300 |
| 279 | 20250220 | 145600 | 11736900400 | 27750 | 27800 | 27800 | 27750 | 481 |
| 280 | 20250220 | 145500 | 11723534650 | 27750 | 27800 | 27800 | 27750 | 1785 |
| 281 | 20250220 | 145400 | 11673915100 | 27800 | 27750 | 27800 | 27750 | 467 |
| 282 | 20250220 | 145300 | 11660955700 | 27750 | 27650 | 27750 | 27650 | 1303 |
| 283 | 20250220 | 145200 | 11624840450 | 27650 | 27650 | 27650 | 27600 | 495 |
| 284 | 20250220 | 145100 | 11611169050 | 27650 | 27650 | 27650 | 27650 | 143 |
| 285 | 20250220 | 145000 | 11607215100 | 27650 | 27650 | 27700 | 27600 | 530 |
| 286 | 20250220 | 144900 | 11592560550 | 27600 | 27650 | 27650 | 27600 | 120 |
| 287 | 20250220 | 144800 | 11589243600 | 27650 | 27650 | 27650 | 27650 | 442 |
| 288 | 20250220 | 144700 | 11577022300 | 27650 | 27650 | 27650 | 27600 | 460 |
| 289 | 20250220 | 144600 | 11564325150 | 27650 | 27650 | 27650 | 27650 | 367 |
| 290 | 20250220 | 144500 | 11554177600 | 27650 | 27650 | 27700 | 27650 | 141 |
| 291 | 20250220 | 144400 | 11550278000 | 27600 | 27600 | 27600 | 27600 | 946 |
| 292 | 20250220 | 144300 | 11524168400 | 27600 | 27650 | 27700 | 27600 | 870 |
| 293 | 20250220 | 144200 | 11500142150 | 27700 | 27700 | 27700 | 27650 | 492 |
| 294 | 20250220 | 144100 | 11486518750 | 27700 | 27650 | 27700 | 27650 | 1131 |
| 295 | 20250220 | 144000 | 11455215350 | 27650 | 27600 | 27650 | 27550 | 447 |
| 296 | 20250220 | 143900 | 11442881800 | 27600 | 27700 | 27700 | 27550 | 1278 |
| 297 | 20250220 | 143800 | 11407558750 | 27700 | 27750 | 27750 | 27700 | 5134 |
| 298 | 20250220 | 143700 | 11265201450 | 27750 | 27700 | 27750 | 27700 | 1205 |
| 299 | 20250220 | 143600 | 11231807200 | 27700 | 27750 | 27750 | 27650 | 1921 |
| 300 | 20250220 | 143500 | 11178606500 | 27750 | 27650 | 27750 | 27650 | 1908 |
| 301 | 20250220 | 143400 | 11125754000 | 27650 | 27550 | 27650 | 27550 | 1638 |
| 302 | 20250220 | 143300 | 11080525900 | 27500 | 27450 | 27500 | 27450 | 1727 |
| 303 | 20250220 | 143200 | 11033048600 | 27400 | 27350 | 27400 | 27350 | 592 |
| 304 | 20250220 | 143100 | 11016828800 | 27400 | 27400 | 27400 | 27350 | 661 |
| 305 | 20250220 | 143000 | 10998732150 | 27350 | 27400 | 27400 | 27350 | 458 |
| 306 | 20250220 | 142900 | 10986186700 | 27400 | 27350 | 27400 | 27300 | 339 |
| 307 | 20250220 | 142800 | 10976908700 | 27350 | 27250 | 27400 | 27250 | 1009 |
| 308 | 20250220 | 142700 | 10949342800 | 27250 | 27250 | 27350 | 27250 | 1233 |
| 309 | 20250220 | 142600 | 10915650600 | 27250 | 27300 | 27300 | 27250 | 849 |
| 310 | 20250220 | 142500 | 10892502900 | 27350 | 27300 | 27350 | 27250 | 529 |
| 311 | 20250220 | 142400 | 10878066050 | 27250 | 27250 | 27250 | 27250 | 771 |
| 312 | 20250220 | 142300 | 10857056300 | 27250 | 27250 | 27250 | 27250 | 1183 |
| 313 | 20250220 | 142200 | 10824819550 | 27250 | 27400 | 27400 | 27250 | 855 |
| 314 | 20250220 | 142100 | 10801485250 | 27350 | 27450 | 27450 | 27350 | 897 |
| 315 | 20250220 | 142000 | 10776935600 | 27450 | 27400 | 27450 | 27350 | 357 |
| 316 | 20250220 | 141900 | 10767168350 | 27400 | 27400 | 27400 | 27400 | 367 |
| 317 | 20250220 | 141800 | 10757112550 | 27400 | 27300 | 27400 | 27300 | 1254 |
| 318 | 20250220 | 141700 | 10722865750 | 27300 | 27250 | 27300 | 27250 | 2618 |
| 319 | 20250220 | 141600 | 10651466950 | 27200 | 27250 | 27250 | 27200 | 1978 |
| 320 | 20250220 | 141500 | 10597567450 | 27300 | 27300 | 27300 | 27250 | 1953 |
| 321 | 20250220 | 141400 | 10544253050 | 27400 | 27400 | 27400 | 27350 | 2059 |
| 322 | 20250220 | 141300 | 10487882400 | 27450 | 27450 | 27450 | 27400 | 453 |
| 323 | 20250220 | 141200 | 10475447600 | 27450 | 27350 | 27450 | 27350 | 456 |
| 324 | 20250220 | 141100 | 10462946100 | 27350 | 27400 | 27400 | 27350 | 1602 |
| 325 | 20250220 | 141000 | 10419086600 | 27400 | 27400 | 27400 | 27400 | 138 |
| 326 | 20250220 | 140900 | 10415305400 | 27400 | 27400 | 27400 | 27350 | 394 |
| 327 | 20250220 | 140800 | 10404509900 | 27350 | 27350 | 27350 | 27350 | 104 |
| 328 | 20250220 | 140700 | 10401665500 | 27350 | 27350 | 27350 | 27300 | 1450 |
| 329 | 20250220 | 140600 | 10362023500 | 27350 | 27350 | 27400 | 27350 | 2453 |
| 330 | 20250220 | 140500 | 10294921950 | 27350 | 27450 | 27450 | 27350 | 1196 |
| 331 | 20250220 | 140400 | 10262148750 | 27450 | 27500 | 27500 | 27400 | 311 |
| 332 | 20250220 | 140300 | 10253612900 | 27500 | 27450 | 27500 | 27400 | 317 |
| 333 | 20250220 | 140200 | 10244924600 | 27500 | 27450 | 27500 | 27450 | 2099 |
| 334 | 20250220 | 140100 | 10187272050 | 27500 | 27500 | 27500 | 27450 | 1125 |
| 335 | 20250220 | 140000 | 10156384950 | 27500 | 27550 | 27550 | 27500 | 527 |
| 336 | 20250220 | 135900 | 10141886200 | 27550 | 27500 | 27600 | 27450 | 1502 |
| 337 | 20250220 | 135800 | 10100559100 | 27500 | 27450 | 27500 | 27450 | 639 |
| 338 | 20250220 | 135700 | 10083018450 | 27450 | 27450 | 27500 | 27450 | 614 |
| 339 | 20250220 | 135600 | 10066164100 | 27450 | 27500 | 27500 | 27450 | 388 |
| 340 | 20250220 | 135500 | 10055508600 | 27500 | 27500 | 27500 | 27450 | 792 |
| 341 | 20250220 | 135400 | 10033762250 | 27500 | 27500 | 27500 | 27450 | 568 |
| 342 | 20250220 | 135300 | 10018169650 | 27500 | 27450 | 27500 | 27350 | 2053 |
| 343 | 20250220 | 135200 | 9961814800 | 27350 | 27350 | 27450 | 27300 | 1177 |
| 344 | 20250220 | 135100 | 9929651300 | 27350 | 27300 | 27400 | 27300 | 1560 |
| 345 | 20250220 | 135000 | 9886965900 | 27350 | 27400 | 27400 | 27300 | 959 |
| 346 | 20250220 | 134900 | 9860760500 | 27400 | 27400 | 27450 | 27400 | 1231 |
| 347 | 20250220 | 134800 | 9827021450 | 27450 | 27500 | 27500 | 27450 | 1426 |
| 348 | 20250220 | 134700 | 9787869450 | 27450 | 27500 | 27550 | 27450 | 475 |
| 349 | 20250220 | 134600 | 9774807750 | 27500 | 27550 | 27600 | 27500 | 1310 |
| 350 | 20250220 | 134500 | 9738712450 | 27550 | 27350 | 27550 | 27350 | 2757 |
| 351 | 20250220 | 134400 | 9663008500 | 27300 | 27150 | 27350 | 27150 | 1788 |
| 352 | 20250220 | 134300 | 9614247750 | 27150 | 27300 | 27400 | 27150 | 7325 |
| 353 | 20250220 | 134200 | 9414630300 | 27400 | 27400 | 27400 | 27300 | 3505 |
| 354 | 20250220 | 134100 | 9318740750 | 27400 | 27350 | 27450 | 27350 | 2363 |
| 355 | 20250220 | 134000 | 9254043250 | 27350 | 27400 | 27450 | 27350 | 2091 |
| 356 | 20250220 | 133900 | 9196818600 | 27400 | 27450 | 27500 | 27350 | 980 |
| 357 | 20250220 | 133800 | 9169952350 | 27500 | 27400 | 27500 | 27300 | 2294 |
| 358 | 20250220 | 133700 | 9107135850 | 27300 | 27550 | 27550 | 27300 | 12944 |
| 359 | 20250220 | 133600 | 8752817250 | 27550 | 27650 | 27650 | 27500 | 3285 |
| 360 | 20250220 | 133500 | 8662366700 | 27500 | 27600 | 27600 | 27500 | 2176 |
| 361 | 20250220 | 133400 | 8602385950 | 27600 | 27650 | 27650 | 27600 | 239 |
| 362 | 20250220 | 133300 | 8595780750 | 27600 | 27650 | 27650 | 27500 | 2407 |
| 363 | 20250220 | 133200 | 8529418200 | 27650 | 27650 | 27650 | 27650 | 593 |
| 364 | 20250220 | 133100 | 8513021750 | 27650 | 27700 | 27750 | 27650 | 912 |
| 365 | 20250220 | 133000 | 8487789700 | 27750 | 27750 | 27800 | 27750 | 606 |
| 366 | 20250220 | 132900 | 8470961850 | 27750 | 27750 | 27750 | 27750 | 688 |
| 367 | 20250220 | 132800 | 8451869850 | 27750 | 27650 | 27750 | 27550 | 1062 |
| 368 | 20250220 | 132700 | 8422502200 | 27600 | 27600 | 27600 | 27550 | 1961 |
| 369 | 20250220 | 132600 | 8368446700 | 27600 | 27700 | 27700 | 27600 | 318 |
| 370 | 20250220 | 132500 | 8359665350 | 27700 | 27650 | 27750 | 27600 | 1465 |
| 371 | 20250220 | 132400 | 8319146750 | 27650 | 27650 | 27650 | 27550 | 1786 |
| 372 | 20250220 | 132300 | 8269872550 | 27550 | 27700 | 27700 | 27550 | 3707 |
| 373 | 20250220 | 132200 | 8167487850 | 27750 | 27750 | 27750 | 27700 | 1762 |
| 374 | 20250220 | 132100 | 8118645000 | 27800 | 27800 | 27800 | 27750 | 122 |
| 375 | 20250220 | 132000 | 8115258200 | 27800 | 27700 | 27800 | 27700 | 1073 |
| 376 | 20250220 | 131900 | 8085520350 | 27700 | 27850 | 27850 | 27700 | 1774 |
| 377 | 20250220 | 131800 | 8036236950 | 27800 | 27850 | 27850 | 27800 | 113 |
| 378 | 20250220 | 131700 | 8033090750 | 27850 | 27850 | 27850 | 27850 | 193 |
| 379 | 20250220 | 131600 | 8027715700 | 27850 | 27850 | 27850 | 27850 | 985 |
| 380 | 20250220 | 131500 | 8000283450 | 27850 | 27900 | 27900 | 27850 | 367 |
| 381 | 20250220 | 131400 | 7990061650 | 27900 | 27950 | 27950 | 27900 | 165 |
| 382 | 20250220 | 131300 | 7985454550 | 27900 | 27900 | 27950 | 27900 | 471 |
| 383 | 20250220 | 131200 | 7972312500 | 27900 | 27900 | 28000 | 27900 | 269 |
| 384 | 20250220 | 131100 | 7964796850 | 27900 | 27950 | 27950 | 27900 | 48 |
| 385 | 20250220 | 131000 | 7963455750 | 27950 | 28000 | 28000 | 27950 | 274 |
| 386 | 20250220 | 130900 | 7955784100 | 27900 | 28000 | 28000 | 27900 | 60 |
| 387 | 20250220 | 130800 | 7954109900 | 28000 | 27950 | 28000 | 27950 | 31 |
| 388 | 20250220 | 130700 | 7953242350 | 27950 | 27900 | 27950 | 27900 | 67 |
| 389 | 20250220 | 130600 | 7951370250 | 27850 | 27900 | 27900 | 27850 | 18 |
| 390 | 20250220 | 130500 | 7950868300 | 27900 | 27900 | 27900 | 27850 | 292 |
| 391 | 20250220 | 130400 | 7942726000 | 27900 | 27900 | 27900 | 27850 | 439 |
| 392 | 20250220 | 130300 | 7930489100 | 27900 | 27850 | 27900 | 27850 | 321 |
| 393 | 20250220 | 130200 | 7921548250 | 27900 | 27900 | 28000 | 27850 | 1253 |
| 394 | 20250220 | 130100 | 7886598850 | 27900 | 28000 | 28000 | 27900 | 579 |
| 395 | 20250220 | 130000 | 7870413000 | 28000 | 27950 | 28000 | 27950 | 10 |
| 396 | 20250220 | 125900 | 7870133150 | 28000 | 27950 | 28000 | 27950 | 27 |
| 397 | 20250220 | 125800 | 7869378150 | 27950 | 28050 | 28050 | 27950 | 1520 |
| 398 | 20250220 | 125700 | 7826876100 | 28000 | 28050 | 28050 | 28000 | 39 |
| 399 | 20250220 | 125600 | 7825782200 | 28050 | 28050 | 28050 | 28000 | 69 |
| 400 | 20250220 | 125500 | 7823847250 | 28050 | 28000 | 28050 | 27950 | 363 |
| 401 | 20250220 | 125400 | 7813686800 | 27950 | 28050 | 28050 | 27950 | 910 |
| 402 | 20250220 | 125300 | 7788203300 | 28050 | 28050 | 28050 | 28050 | 169 |
| 403 | 20250220 | 125200 | 7783462850 | 28100 | 28000 | 28100 | 28000 | 225 |
| 404 | 20250220 | 125100 | 7777161150 | 28050 | 28050 | 28100 | 28000 | 323 |
| 405 | 20250220 | 125000 | 7768107050 | 28100 | 28150 | 28150 | 28100 | 313 |
| 406 | 20250220 | 124900 | 7759307050 | 28150 | 28200 | 28200 | 28000 | 203 |
| 407 | 20250220 | 124800 | 7753592100 | 28250 | 28100 | 28250 | 28100 | 792 |
| 408 | 20250220 | 124700 | 7731268150 | 28000 | 28100 | 28100 | 28000 | 118 |
| 409 | 20250220 | 124600 | 7727954200 | 28100 | 28100 | 28100 | 28000 | 179 |
| 410 | 20250220 | 124500 | 7722924400 | 28100 | 28000 | 28200 | 27950 | 1156 |
| 411 | 20250220 | 124400 | 7690452600 | 28000 | 28000 | 28000 | 27950 | 262 |
| 412 | 20250220 | 124300 | 7683119300 | 28000 | 27950 | 28050 | 27950 | 594 |
| 413 | 20250220 | 124200 | 7666498750 | 28000 | 28000 | 28000 | 28000 | 172 |
| 414 | 20250220 | 124100 | 7661682750 | 28000 | 28050 | 28150 | 28000 | 170 |
| 415 | 20250220 | 124000 | 7656915450 | 28100 | 27950 | 28150 | 27950 | 162 |
| 416 | 20250220 | 123900 | 7652360750 | 27950 | 28050 | 28050 | 27950 | 679 |
| 417 | 20250220 | 123800 | 7633355950 | 28050 | 27900 | 28050 | 27900 | 421 |
| 418 | 20250220 | 123700 | 7621594200 | 28000 | 28050 | 28050 | 27900 | 355 |
| 419 | 20250220 | 123600 | 7611646650 | 28050 | 27900 | 28050 | 27900 | 806 |
| 420 | 20250220 | 123500 | 7589080950 | 27900 | 27900 | 28050 | 27850 | 620 |
| 421 | 20250220 | 123400 | 7571796500 | 27900 | 27900 | 27900 | 27850 | 343 |
| 422 | 20250220 | 123300 | 7562233100 | 28050 | 27950 | 28100 | 27950 | 129 |
| 423 | 20250220 | 123200 | 7558616600 | 28200 | 27750 | 28200 | 27700 | 5870 |
| 424 | 20250220 | 123100 | 7395135150 | 27650 | 27750 | 27800 | 27650 | 1120 |
| 425 | 20250220 | 123000 | 7364103500 | 27750 | 27800 | 27800 | 27750 | 309 |
| 426 | 20250220 | 122900 | 7355514600 | 27800 | 27900 | 27900 | 27750 | 2531 |
| 427 | 20250220 | 122800 | 7284949250 | 27950 | 27950 | 27950 | 27900 | 409 |
| 428 | 20250220 | 122700 | 7273524450 | 27950 | 28000 | 28000 | 27950 | 739 |
| 429 | 20250220 | 122600 | 7252858200 | 28000 | 28000 | 28000 | 28000 | 221 |
| 430 | 20250220 | 122500 | 7246670200 | 27950 | 27950 | 28000 | 27900 | 381 |
| 431 | 20250220 | 122400 | 7236024750 | 27950 | 27750 | 27950 | 27650 | 1434 |
| 432 | 20250220 | 122300 | 7196157500 | 27800 | 27850 | 27900 | 27300 | 13775 |
| 433 | 20250220 | 122200 | 6815402900 | 27850 | 27900 | 27900 | 27850 | 560 |
| 434 | 20250220 | 122100 | 6799800900 | 27900 | 27950 | 27950 | 27800 | 385 |
| 435 | 20250220 | 122000 | 6789056750 | 27950 | 27950 | 27950 | 27800 | 713 |
| 436 | 20250220 | 121900 | 6769187600 | 27950 | 27850 | 27950 | 27800 | 8828 |
| 437 | 20250220 | 121800 | 6523624750 | 27800 | 27900 | 27950 | 27800 | 6905 |
| 438 | 20250220 | 121700 | 6331340200 | 27950 | 28000 | 28050 | 27950 | 9072 |
| 439 | 20250220 | 121600 | 6077458700 | 28050 | 28100 | 28100 | 28050 | 2884 |
| 440 | 20250220 | 121500 | 5996544100 | 28100 | 28100 | 28100 | 28050 | 408 |
| 441 | 20250220 | 121400 | 5985099300 | 28100 | 28100 | 28100 | 28050 | 258 |
| 442 | 20250220 | 121300 | 5977860000 | 28100 | 28100 | 28100 | 28050 | 21 |
| 443 | 20250220 | 121200 | 5977270000 | 28100 | 28100 | 28100 | 28050 | 218 |
| 444 | 20250220 | 121100 | 5971151550 | 28100 | 28150 | 28150 | 28050 | 10044 |
| 445 | 20250220 | 121000 | 5688985200 | 28100 | 28200 | 28200 | 28100 | 2303 |
| 446 | 20250220 | 120900 | 5624156250 | 28200 | 28200 | 28200 | 28200 | 133 |
| 447 | 20250220 | 120800 | 5620405650 | 28150 | 28150 | 28150 | 28150 | 11 |
| 448 | 20250220 | 120700 | 5620096000 | 28150 | 28150 | 28150 | 28150 | 207 |
| 449 | 20250220 | 120600 | 5614268950 | 28200 | 28150 | 28200 | 28150 | 486 |
| 450 | 20250220 | 120500 | 5600582950 | 28150 | 28150 | 28150 | 28150 | 68 |
| 451 | 20250220 | 120400 | 5598668750 | 28150 | 28200 | 28200 | 28150 | 9 |
| 452 | 20250220 | 120300 | 5598415000 | 28200 | 28150 | 28200 | 28150 | 173 |
| 453 | 20250220 | 120200 | 5593539400 | 28200 | 28200 | 28200 | 28200 | 20 |
| 454 | 20250220 | 120100 | 5592975400 | 28200 | 28150 | 28200 | 28150 | 115 |
| 455 | 20250220 | 120000 | 5589733200 | 28150 | 28150 | 28200 | 28150 | 42 |
| 456 | 20250220 | 115900 | 5588549850 | 28150 | 28150 | 28200 | 28150 | 38 |
| 457 | 20250220 | 115800 | 5587479800 | 28150 | 28200 | 28200 | 28150 | 61 |
| 458 | 20250220 | 115700 | 5585760900 | 28150 | 28150 | 28200 | 28150 | 101 |
| 459 | 20250220 | 115600 | 5582914450 | 28200 | 28150 | 28200 | 28100 | 322 |
| 460 | 20250220 | 115500 | 5573853850 | 28150 | 28150 | 28150 | 28150 | 38 |
| 461 | 20250220 | 115400 | 5572784150 | 28150 | 28150 | 28200 | 28150 | 414 |
| 462 | 20250220 | 115300 | 5561129850 | 28200 | 28150 | 28200 | 28150 | 328 |
| 463 | 20250220 | 115200 | 5551896350 | 28150 | 28150 | 28150 | 28150 | 160 |
| 464 | 20250220 | 115100 | 5547392350 | 28150 | 28150 | 28200 | 28150 | 4346 |
| 465 | 20250220 | 115000 | 5425052400 | 28150 | 28150 | 28200 | 28150 | 252 |
| 466 | 20250220 | 114900 | 5417957100 | 28200 | 28250 | 28250 | 28200 | 1357 |
| 467 | 20250220 | 114800 | 5379689400 | 28250 | 28250 | 28250 | 28250 | 147 |
| 468 | 20250220 | 114700 | 5375536650 | 28250 | 28200 | 28250 | 28200 | 335 |
| 469 | 20250220 | 114600 | 5366074450 | 28250 | 28250 | 28250 | 28200 | 566 |
| 470 | 20250220 | 114500 | 5350085950 | 28250 | 28200 | 28250 | 28200 | 120 |
| 471 | 20250220 | 114400 | 5346701800 | 28200 | 28200 | 28200 | 28200 | 315 |
| 472 | 20250220 | 114300 | 5337818800 | 28200 | 28250 | 28250 | 28200 | 1170 |
| 473 | 20250220 | 114200 | 5304821300 | 28250 | 28250 | 28250 | 28200 | 668 |
| 474 | 20250220 | 114100 | 5285953250 | 28200 | 28250 | 28250 | 28200 | 82 |
| 475 | 20250220 | 114000 | 5283640750 | 28250 | 28200 | 28250 | 28200 | 62 |
| 476 | 20250220 | 113900 | 5281889500 | 28200 | 28250 | 28250 | 28200 | 301 |
| 477 | 20250220 | 113800 | 5273396300 | 28200 | 28250 | 28250 | 28200 | 648 |
| 478 | 20250220 | 113700 | 5255122050 | 28250 | 28200 | 28250 | 28200 | 127 |
| 479 | 20250220 | 113600 | 5251540600 | 28250 | 28250 | 28250 | 28200 | 1290 |
| 480 | 20250220 | 113500 | 5215116100 | 28250 | 28300 | 28300 | 28250 | 11 |
| 481 | 20250220 | 113400 | 5214804850 | 28300 | 28300 | 28300 | 28250 | 241 |
| 482 | 20250220 | 113300 | 5207991000 | 28250 | 28250 | 28300 | 28250 | 157 |
| 483 | 20250220 | 113200 | 5203550500 | 28200 | 28250 | 28250 | 28200 | 1390 |
| 484 | 20250220 | 113100 | 5164316200 | 28300 | 28300 | 28300 | 28300 | 92 |
| 485 | 20250220 | 113000 | 5161712600 | 28300 | 28300 | 28300 | 28250 | 127 |
| 486 | 20250220 | 112900 | 5158122900 | 28300 | 28300 | 28300 | 28300 | 33 |
| 487 | 20250220 | 112800 | 5157189000 | 28300 | 28300 | 28300 | 28300 | 3 |
| 488 | 20250220 | 112700 | 5157104100 | 28300 | 28350 | 28350 | 28300 | 80 |
| 489 | 20250220 | 112600 | 5154840050 | 28350 | 28350 | 28350 | 28300 | 105 |
| 490 | 20250220 | 112500 | 5151863350 | 28350 | 28350 | 28350 | 28350 | 1 |
| 491 | 20250220 | 112400 | 5151835000 | 28350 | 28300 | 28350 | 28250 | 1044 |
| 492 | 20250220 | 112300 | 5122320500 | 28350 | 28350 | 28350 | 28300 | 27 |
| 493 | 20250220 | 112200 | 5121555850 | 28350 | 28300 | 28350 | 28300 | 138 |
| 494 | 20250220 | 112100 | 5117649650 | 28300 | 28300 | 28300 | 28300 | 452 |
| 495 | 20250220 | 112000 | 5104858050 | 28300 | 28300 | 28300 | 28300 | 154 |
| 496 | 20250220 | 111900 | 5100499850 | 28300 | 28250 | 28300 | 28250 | 19 |
| 497 | 20250220 | 111800 | 5099962950 | 28250 | 28300 | 28300 | 28250 | 1189 |
| 498 | 20250220 | 111700 | 5066339800 | 28300 | 28300 | 28350 | 28250 | 898 |
| 499 | 20250220 | 111600 | 5040929600 | 28300 | 28350 | 28350 | 28300 | 1170 |
| 500 | 20250220 | 111500 | 5007787050 | 28400 | 28400 | 28400 | 28400 | 321 |
| 501 | 20250220 | 111400 | 4998670650 | 28400 | 28450 | 28450 | 28400 | 2463 |
| 502 | 20250220 | 111300 | 4928650000 | 28450 | 28500 | 28500 | 28450 | 188 |
| 503 | 20250220 | 111200 | 4923293400 | 28450 | 28500 | 28500 | 28450 | 209 |
| 504 | 20250220 | 111100 | 4917339100 | 28500 | 28450 | 28500 | 28450 | 21 |
| 505 | 20250220 | 111000 | 4916740850 | 28500 | 28500 | 28500 | 28450 | 169 |
| 506 | 20250220 | 110900 | 4911926350 | 28500 | 28500 | 28550 | 28450 | 645 |
| 507 | 20250220 | 110800 | 4893543900 | 28500 | 28500 | 28500 | 28450 | 387 |
| 508 | 20250220 | 110700 | 4882519400 | 28450 | 28400 | 28500 | 28400 | 543 |
| 509 | 20250220 | 110600 | 4867066850 | 28400 | 28450 | 28450 | 28400 | 162 |
| 510 | 20250220 | 110500 | 4862462600 | 28400 | 28350 | 28400 | 28350 | 49 |
| 511 | 20250220 | 110400 | 4861071050 | 28400 | 28450 | 28450 | 28350 | 92 |
| 512 | 20250220 | 110300 | 4858460350 | 28450 | 28450 | 28450 | 28400 | 436 |
| 513 | 20250220 | 110200 | 4846075600 | 28450 | 28400 | 28450 | 28400 | 359 |
| 514 | 20250220 | 110100 | 4835862250 | 28400 | 28450 | 28450 | 28400 | 728 |
| 515 | 20250220 | 110000 | 4815175750 | 28450 | 28500 | 28500 | 28400 | 354 |
| 516 | 20250220 | 105900 | 4805116350 | 28500 | 28500 | 28500 | 28450 | 367 |
| 517 | 20250220 | 105800 | 4794668750 | 28500 | 28400 | 28500 | 28400 | 251 |
| 518 | 20250220 | 105700 | 4787529100 | 28400 | 28400 | 28450 | 28400 | 319 |
| 519 | 20250220 | 105600 | 4778468800 | 28400 | 28400 | 28400 | 28400 | 63 |
| 520 | 20250220 | 105500 | 4776679600 | 28400 | 28350 | 28400 | 28300 | 187 |
| 521 | 20250220 | 105400 | 4771369550 | 28300 | 28350 | 28350 | 28300 | 831 |
| 522 | 20250220 | 105300 | 4747814900 | 28300 | 28300 | 28300 | 28300 | 78 |
| 523 | 20250220 | 105200 | 4745607500 | 28300 | 28350 | 28350 | 28300 | 110 |
| 524 | 20250220 | 105100 | 4742491950 | 28300 | 28350 | 28350 | 28300 | 79 |
| 525 | 20250220 | 105000 | 4740252450 | 28350 | 28350 | 28350 | 28300 | 128 |
| 526 | 20250220 | 104900 | 4736628150 | 28350 | 28350 | 28350 | 28350 | 67 |
| 527 | 20250220 | 104800 | 4734728700 | 28350 | 28300 | 28350 | 28300 | 314 |
| 528 | 20250220 | 104700 | 4725826900 | 28350 | 28350 | 28350 | 28350 | 62 |
| 529 | 20250220 | 104600 | 4724069200 | 28350 | 28350 | 28350 | 28350 | 165 |
| 530 | 20250220 | 104500 | 4719391450 | 28300 | 28400 | 28450 | 28300 | 567 |
| 531 | 20250220 | 104400 | 4703270800 | 28400 | 28350 | 28400 | 28350 | 482 |
| 532 | 20250220 | 104300 | 4689591100 | 28350 | 28350 | 28350 | 28300 | 540 |
| 533 | 20250220 | 104200 | 4674306300 | 28300 | 28400 | 28400 | 28300 | 280 |
| 534 | 20250220 | 104100 | 4666379550 | 28400 | 28400 | 28450 | 28400 | 845 |
| 535 | 20250220 | 104000 | 4642375900 | 28400 | 28350 | 28400 | 28300 | 682 |
| 536 | 20250220 | 103900 | 4623027700 | 28350 | 28250 | 28350 | 28250 | 341 |
| 537 | 20250220 | 103800 | 4613363550 | 28300 | 28250 | 28300 | 28250 | 751 |
| 538 | 20250220 | 103700 | 4592136650 | 28250 | 28250 | 28250 | 28200 | 60 |
| 539 | 20250220 | 103600 | 4590443300 | 28250 | 28250 | 28250 | 28200 | 271 |
| 540 | 20250220 | 103500 | 4582799100 | 28250 | 28250 | 28250 | 28150 | 155 |
| 541 | 20250220 | 103400 | 4578423800 | 28250 | 28150 | 28250 | 28100 | 1830 |
| 542 | 20250220 | 103300 | 4526897050 | 28150 | 28150 | 28250 | 28100 | 2849 |
| 543 | 20250220 | 103200 | 4446656200 | 28150 | 28150 | 28200 | 28150 | 2797 |
| 544 | 20250220 | 103100 | 4367920400 | 28150 | 28200 | 28200 | 28150 | 708 |
| 545 | 20250220 | 103000 | 4347959950 | 28200 | 28250 | 28250 | 28200 | 844 |
| 546 | 20250220 | 102900 | 4324158650 | 28250 | 28200 | 28250 | 28200 | 947 |
| 547 | 20250220 | 102800 | 4297450300 | 28200 | 28250 | 28250 | 28150 | 3569 |
| 548 | 20250220 | 102700 | 4196806900 | 28250 | 28300 | 28300 | 28250 | 1782 |
| 549 | 20250220 | 102600 | 4146454450 | 28350 | 28300 | 28350 | 28300 | 1003 |
| 550 | 20250220 | 102500 | 4118063550 | 28300 | 28250 | 28300 | 28250 | 418 |
| 551 | 20250220 | 102400 | 4106235700 | 28250 | 28300 | 28300 | 28250 | 264 |
| 552 | 20250220 | 102300 | 4098777600 | 28250 | 28300 | 28300 | 28250 | 1516 |
| 553 | 20250220 | 102200 | 4055891200 | 28300 | 28300 | 28350 | 28300 | 786 |
| 554 | 20250220 | 102100 | 4033644450 | 28300 | 28300 | 28300 | 28300 | 198 |
| 555 | 20250220 | 102000 | 4028041050 | 28300 | 28300 | 28350 | 28300 | 314 |
| 556 | 20250220 | 101900 | 4019154600 | 28350 | 28400 | 28400 | 28350 | 1229 |
| 557 | 20250220 | 101800 | 3984312400 | 28350 | 28350 | 28350 | 28350 | 290 |
| 558 | 20250220 | 101700 | 3976090900 | 28350 | 28350 | 28350 | 28300 | 733 |
| 559 | 20250220 | 101600 | 3955320700 | 28350 | 28400 | 28400 | 28350 | 496 |
| 560 | 20250220 | 101500 | 3941257100 | 28400 | 28350 | 28400 | 28300 | 352 |
| 561 | 20250220 | 101400 | 3931278500 | 28350 | 28250 | 28350 | 28250 | 1383 |
| 562 | 20250220 | 101300 | 3892133550 | 28300 | 28300 | 28300 | 28250 | 636 |
| 563 | 20250220 | 101200 | 3874158700 | 28250 | 28250 | 28300 | 28250 | 1278 |
| 564 | 20250220 | 101100 | 3838040650 | 28250 | 28250 | 28250 | 28200 | 1249 |
| 565 | 20250220 | 101000 | 3802782800 | 28250 | 28350 | 28350 | 28200 | 2553 |
| 566 | 20250220 | 100900 | 3730646300 | 28350 | 28300 | 28350 | 28300 | 175 |
| 567 | 20250220 | 100800 | 3725692700 | 28300 | 28300 | 28300 | 28300 | 703 |
| 568 | 20250220 | 100700 | 3705797800 | 28350 | 28300 | 28350 | 28300 | 587 |
| 569 | 20250220 | 100600 | 3689181200 | 28300 | 28350 | 28350 | 28300 | 331 |
| 570 | 20250220 | 100500 | 3679810000 | 28350 | 28350 | 28350 | 28300 | 713 |
| 571 | 20250220 | 100400 | 3659624400 | 28350 | 28350 | 28350 | 28300 | 159 |
| 572 | 20250220 | 100300 | 3655124000 | 28300 | 28450 | 28450 | 28300 | 902 |
| 573 | 20250220 | 100200 | 3629526350 | 28450 | 28450 | 28450 | 28400 | 567 |
| 574 | 20250220 | 100100 | 3613396700 | 28450 | 28400 | 28450 | 28400 | 597 |
| 575 | 20250220 | 100000 | 3596441500 | 28400 | 28400 | 28400 | 28300 | 1059 |
| 576 | 20250220 | 095900 | 3566412850 | 28400 | 28350 | 28400 | 28350 | 101 |
| 577 | 20250220 | 095800 | 3563544600 | 28400 | 28450 | 28500 | 28400 | 635 |
| 578 | 20250220 | 095700 | 3545497900 | 28450 | 28500 | 28600 | 28450 | 2744 |
| 579 | 20250220 | 095600 | 3467226350 | 28550 | 28500 | 28550 | 28450 | 550 |
| 580 | 20250220 | 095500 | 3451560100 | 28500 | 28550 | 28550 | 28450 | 343 |
| 581 | 20250220 | 095400 | 3441785000 | 28550 | 28500 | 28550 | 28450 | 413 |
| 582 | 20250220 | 095300 | 3430016300 | 28500 | 28550 | 28550 | 28500 | 240 |
| 583 | 20250220 | 095200 | 3423173800 | 28550 | 28550 | 28550 | 28500 | 678 |
| 584 | 20250220 | 095100 | 3403849750 | 28550 | 28500 | 28550 | 28500 | 690 |
| 585 | 20250220 | 095000 | 3384152750 | 28550 | 28500 | 28550 | 28500 | 770 |
| 586 | 20250220 | 094900 | 3362187350 | 28500 | 28300 | 28550 | 28300 | 1542 |
| 587 | 20250220 | 094800 | 3318318300 | 28300 | 28300 | 28400 | 28300 | 2376 |
| 588 | 20250220 | 094700 | 3251016700 | 28350 | 28300 | 28400 | 28300 | 1348 |
| 589 | 20250220 | 094600 | 3212743550 | 28300 | 28250 | 28400 | 28250 | 778 |
| 590 | 20250220 | 094500 | 3190679950 | 28250 | 28250 | 28400 | 28200 | 2209 |
| 591 | 20250220 | 094400 | 3128219350 | 28250 | 28250 | 28300 | 28150 | 4323 |
| 592 | 20250220 | 094300 | 3006170200 | 28250 | 28450 | 28500 | 28250 | 16587 |
| 593 | 20250220 | 094200 | 2535770200 | 28500 | 28600 | 28600 | 28500 | 1718 |
| 594 | 20250220 | 094100 | 2486783300 | 28600 | 28550 | 28600 | 28550 | 714 |
| 595 | 20250220 | 094000 | 2466387450 | 28600 | 28600 | 28600 | 28600 | 902 |
| 596 | 20250220 | 093900 | 2440590250 | 28600 | 28650 | 28650 | 28600 | 142 |
| 597 | 20250220 | 093800 | 2436527100 | 28650 | 28550 | 28700 | 28550 | 1235 |
| 598 | 20250220 | 093700 | 2401233500 | 28550 | 28700 | 28700 | 28500 | 3097 |
| 599 | 20250220 | 093600 | 2312835100 | 28700 | 28650 | 28700 | 28600 | 444 |
| 600 | 20250220 | 093500 | 2300112200 | 28650 | 28600 | 28650 | 28600 | 1422 |
| 601 | 20250220 | 093400 | 2259437750 | 28600 | 28650 | 28650 | 28550 | 482 |
| 602 | 20250220 | 093300 | 2245652850 | 28600 | 28600 | 28650 | 28550 | 497 |
| 603 | 20250220 | 093200 | 2231443300 | 28550 | 28600 | 28650 | 28550 | 1676 |
| 604 | 20250220 | 093100 | 2183505050 | 28550 | 28550 | 28550 | 28500 | 3747 |
| 605 | 20250220 | 093000 | 2076630600 | 28500 | 28600 | 28650 | 28500 | 2610 |
| 606 | 20250220 | 092900 | 2002054100 | 28650 | 28700 | 28700 | 28650 | 2992 |
| 607 | 20250220 | 092800 | 1916269500 | 28700 | 28800 | 28800 | 28700 | 1709 |
| 608 | 20250220 | 092700 | 1867135200 | 28800 | 28750 | 28800 | 28700 | 325 |
| 609 | 20250220 | 092600 | 1857797550 | 28750 | 28750 | 28800 | 28700 | 723 |
| 610 | 20250220 | 092500 | 1837006950 | 28750 | 28700 | 28750 | 28700 | 928 |
| 611 | 20250220 | 092400 | 1810365600 | 28700 | 28700 | 28700 | 28650 | 1941 |
| 612 | 20250220 | 092300 | 1754686450 | 28700 | 28700 | 28800 | 28650 | 3194 |
| 613 | 20250220 | 092200 | 1663018550 | 28700 | 28800 | 28800 | 28700 | 1374 |
| 614 | 20250220 | 092100 | 1623545850 | 28800 | 28750 | 28800 | 28750 | 387 |
| 615 | 20250220 | 092000 | 1612418500 | 28750 | 28750 | 28800 | 28750 | 1206 |
| 616 | 20250220 | 091900 | 1577710550 | 28750 | 28800 | 28850 | 28750 | 1630 |
| 617 | 20250220 | 091800 | 1530796600 | 28800 | 28900 | 28900 | 28800 | 1979 |
| 618 | 20250220 | 091700 | 1473699050 | 28900 | 28900 | 28950 | 28850 | 4136 |
| 619 | 20250220 | 091600 | 1354151700 | 28900 | 29000 | 29100 | 28900 | 4194 |
| 620 | 20250220 | 091500 | 1232312150 | 29050 | 29050 | 29100 | 29000 | 1768 |
| 621 | 20250220 | 091400 | 1180959050 | 29100 | 29100 | 29150 | 29000 | 2367 |
| 622 | 20250220 | 091300 | 1112084800 | 29100 | 28950 | 29100 | 28950 | 3688 |
| 623 | 20250220 | 091200 | 1004898600 | 28950 | 29050 | 29050 | 28950 | 3000 |
| 624 | 20250220 | 091100 | 918008900 | 29050 | 29000 | 29050 | 29000 | 332 |
| 625 | 20250220 | 091000 | 908374600 | 29050 | 29000 | 29050 | 28950 | 1060 |
| 626 | 20250220 | 090900 | 877626650 | 29050 | 29150 | 29150 | 29000 | 3151 |
| 627 | 20250220 | 090800 | 786033800 | 29150 | 29050 | 29150 | 28950 | 2922 |
| 628 | 20250220 | 090700 | 701097350 | 29050 | 28950 | 29050 | 28900 | 4068 |
| 629 | 20250220 | 090600 | 583281600 | 28950 | 28950 | 29000 | 28900 | 1442 |
| 630 | 20250220 | 090500 | 541537700 | 28950 | 28950 | 28950 | 28900 | 1892 |
| 631 | 20250220 | 090400 | 486764550 | 29000 | 29000 | 29000 | 28900 | 1026 |
| 632 | 20250220 | 090300 | 457056000 | 28950 | 28950 | 29050 | 28900 | 3264 |
| 633 | 20250220 | 090200 | 362428050 | 28850 | 28900 | 28950 | 28750 | 3128 |
| 634 | 20250220 | 090100 | 272241400 | 28900 | 28800 | 29050 | 28800 | 5095 |
| 635 | 20250220 | 090000 | 124840150 | 28800 | 28800 | 28800 | 28600 | 4344 |