33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 3 | 20250220 | 190400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20250220 | 190300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20250220 | 190200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20250220 | 190100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20250220 | 190000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20250220 | 185900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20250220 | 185800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20250220 | 185700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20250220 | 185600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20250220 | 185500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20250220 | 185400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20250220 | 185300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20250220 | 185200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20250220 | 185100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20250220 | 185000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20250220 | 184900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20250220 | 184800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20250220 | 184700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20250220 | 184600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20250220 | 184500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20250220 | 184400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20250220 | 184300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20250220 | 184200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20250220 | 184100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20250220 | 184000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20250220 | 183900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20250220 | 183800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20250220 | 183700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20250220 | 183600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20250220 | 183500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 33 | 20250220 | 183400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20250220 | 183300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20250220 | 183200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20250220 | 183100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20250220 | 183000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20250220 | 182900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20250220 | 182800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20250220 | 182700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20250220 | 182600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20250220 | 182500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20250220 | 182400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20250220 | 182300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20250220 | 182200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20250220 | 182100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20250220 | 182000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20250220 | 181900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20250220 | 181800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20250220 | 181700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20250220 | 181600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20250220 | 181500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20250220 | 181400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20250220 | 181300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20250220 | 181200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20250220 | 181100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20250220 | 181000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20250220 | 180900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20250220 | 180800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20250220 | 180700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20250220 | 180600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20250220 | 180500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 63 | 20250220 | 180400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20250220 | 180300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20250220 | 180200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20250220 | 180100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20250220 | 180000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20250220 | 175900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20250220 | 175800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20250220 | 175700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20250220 | 175600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20250220 | 175500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20250220 | 175400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20250220 | 175300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20250220 | 175200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20250220 | 175100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20250220 | 175000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20250220 | 174900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20250220 | 174800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20250220 | 174700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20250220 | 174600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20250220 | 174500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20250220 | 174400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20250220 | 174300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20250220 | 174200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20250220 | 174100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20250220 | 174000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20250220 | 173900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20250220 | 173800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20250220 | 173700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20250220 | 173600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20250220 | 173500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 93 | 20250220 | 173400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20250220 | 173300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20250220 | 173200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20250220 | 173100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20250220 | 173000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20250220 | 172900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20250220 | 172800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20250220 | 172700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20250220 | 172600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20250220 | 172500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20250220 | 172400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20250220 | 172300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20250220 | 172200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20250220 | 172100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20250220 | 172000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20250220 | 171900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20250220 | 171800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20250220 | 171700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20250220 | 171600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20250220 | 171500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20250220 | 171400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20250220 | 171300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20250220 | 171200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20250220 | 171100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20250220 | 171000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20250220 | 170900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20250220 | 170800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20250220 | 170700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20250220 | 170600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20250220 | 170500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 123 | 20250220 | 170400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20250220 | 170300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20250220 | 170200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20250220 | 170100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20250220 | 170000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20250220 | 165900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20250220 | 165800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20250220 | 165700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20250220 | 165600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20250220 | 165500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20250220 | 165400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20250220 | 165300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20250220 | 165200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20250220 | 165100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20250220 | 165000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20250220 | 164900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20250220 | 164800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20250220 | 164700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20250220 | 164600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20250220 | 164500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20250220 | 164400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20250220 | 164300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20250220 | 164200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20250220 | 164100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20250220 | 164000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20250220 | 163900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20250220 | 163800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20250220 | 163700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20250220 | 163600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20250220 | 163500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 153 | 20250220 | 163400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20250220 | 163300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20250220 | 163200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20250220 | 163100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20250220 | 163000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20250220 | 162900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20250220 | 162800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20250220 | 162700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20250220 | 162600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20250220 | 162500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20250220 | 162400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20250220 | 162300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20250220 | 162200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20250220 | 162100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20250220 | 162000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20250220 | 161900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20250220 | 161800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20250220 | 161700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20250220 | 161600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20250220 | 161500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20250220 | 161400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20250220 | 161300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20250220 | 161200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20250220 | 161100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20250220 | 161000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20250220 | 160900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20250220 | 160800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20250220 | 160700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20250220 | 160600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20250220 | 160500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 183 | 20250220 | 160400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20250220 | 160300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20250220 | 160200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20250220 | 160100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20250220 | 160000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20250220 | 155900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20250220 | 155800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20250220 | 155700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20250220 | 155600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20250220 | 155500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20250220 | 155400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20250220 | 155300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20250220 | 155200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20250220 | 155100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20250220 | 155000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20250220 | 154900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20250220 | 154800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20250220 | 154700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20250220 | 154600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20250220 | 154500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20250220 | 154400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20250220 | 154300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20250220 | 154200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20250220 | 154100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20250220 | 154000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20250220 | 153900 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20250220 | 153800 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20250220 | 153700 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20250220 | 153600 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20250220 | 153500 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 213 | 20250220 | 153400 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20250220 | 153300 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20250220 | 153200 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20250220 | 153100 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20250220 | 153000 | 11773644350 | 30300 | 30300 | 30300 | 30300 | 5216 |
| 218 | 20250220 | 152900 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20250220 | 152800 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20250220 | 152700 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20250220 | 152600 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20250220 | 152500 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20250220 | 152400 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20250220 | 152300 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20250220 | 152200 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20250220 | 152100 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20250220 | 152000 | 11615599550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20250220 | 151900 | 11615599550 | 30300 | 30350 | 30350 | 30250 | 6191 |
| 229 | 20250220 | 151800 | 11428019450 | 30350 | 30350 | 30350 | 30300 | 2659 |
| 230 | 20250220 | 151700 | 11347346500 | 30350 | 30350 | 30350 | 30300 | 2387 |
| 231 | 20250220 | 151600 | 11274917950 | 30300 | 30350 | 30350 | 30300 | 486 |
| 232 | 20250220 | 151500 | 11260173700 | 30300 | 30300 | 30350 | 30300 | 557 |
| 233 | 20250220 | 151400 | 11243268850 | 30300 | 30350 | 30350 | 30300 | 778 |
| 234 | 20250220 | 151300 | 11219680550 | 30350 | 30350 | 30400 | 30300 | 1435 |
| 235 | 20250220 | 151200 | 11176128300 | 30350 | 30300 | 30350 | 30300 | 1220 |
| 236 | 20250220 | 151100 | 11139143500 | 30300 | 30350 | 30350 | 30300 | 1053 |
| 237 | 20250220 | 151000 | 11107200750 | 30350 | 30350 | 30400 | 30350 | 1509 |
| 238 | 20250220 | 150900 | 11061395800 | 30350 | 30350 | 30400 | 30350 | 558 |
| 239 | 20250220 | 150800 | 11044458000 | 30350 | 30350 | 30400 | 30350 | 2066 |
| 240 | 20250220 | 150700 | 10981751150 | 30400 | 30400 | 30400 | 30350 | 460 |
| 241 | 20250220 | 150600 | 10967784250 | 30400 | 30400 | 30400 | 30350 | 832 |
| 242 | 20250220 | 150500 | 10942512250 | 30400 | 30350 | 30400 | 30350 | 868 |
| 243 | 20250220 | 150400 | 10916163200 | 30400 | 30400 | 30400 | 30400 | 820 |
| 244 | 20250220 | 150300 | 10891235200 | 30400 | 30350 | 30400 | 30350 | 60 |
| 245 | 20250220 | 150200 | 10889413600 | 30350 | 30400 | 30450 | 30350 | 524 |
| 246 | 20250220 | 150100 | 10873497850 | 30400 | 30450 | 30450 | 30400 | 334 |
| 247 | 20250220 | 150000 | 10863338700 | 30450 | 30450 | 30450 | 30350 | 239 |
| 248 | 20250220 | 145900 | 10856063050 | 30400 | 30450 | 30450 | 30400 | 353 |
| 249 | 20250220 | 145800 | 10845331050 | 30400 | 30400 | 30400 | 30350 | 538 |
| 250 | 20250220 | 145700 | 10828975950 | 30400 | 30400 | 30400 | 30350 | 245 |
| 251 | 20250220 | 145600 | 10821528200 | 30400 | 30400 | 30450 | 30400 | 911 |
| 252 | 20250220 | 145500 | 10793831150 | 30400 | 30400 | 30400 | 30400 | 528 |
| 253 | 20250220 | 145400 | 10777779950 | 30350 | 30350 | 30400 | 30350 | 438 |
| 254 | 20250220 | 145300 | 10764483250 | 30400 | 30350 | 30400 | 30350 | 53 |
| 255 | 20250220 | 145200 | 10762872300 | 30350 | 30400 | 30400 | 30350 | 149 |
| 256 | 20250220 | 145100 | 10758347350 | 30400 | 30350 | 30400 | 30350 | 891 |
| 257 | 20250220 | 145000 | 10731290150 | 30350 | 30300 | 30350 | 30300 | 6152 |
| 258 | 20250220 | 144900 | 10544765500 | 30300 | 30350 | 30350 | 30300 | 251 |
| 259 | 20250220 | 144800 | 10537154250 | 30350 | 30350 | 30350 | 30300 | 626 |
| 260 | 20250220 | 144700 | 10518155400 | 30350 | 30400 | 30400 | 30350 | 393 |
| 261 | 20250220 | 144600 | 10506223250 | 30400 | 30400 | 30400 | 30400 | 514 |
| 262 | 20250220 | 144500 | 10490597650 | 30400 | 30350 | 30400 | 30350 | 348 |
| 263 | 20250220 | 144400 | 10480022900 | 30350 | 30350 | 30350 | 30350 | 222 |
| 264 | 20250220 | 144300 | 10473285200 | 30400 | 30400 | 30400 | 30350 | 231 |
| 265 | 20250220 | 144200 | 10466265300 | 30350 | 30300 | 30350 | 30300 | 146 |
| 266 | 20250220 | 144100 | 10461835750 | 30350 | 30400 | 30400 | 30300 | 1725 |
| 267 | 20250220 | 144000 | 10409511950 | 30400 | 30400 | 30400 | 30350 | 4833 |
| 268 | 20250220 | 143900 | 10262829250 | 30400 | 30400 | 30450 | 30350 | 449 |
| 269 | 20250220 | 143800 | 10249190000 | 30400 | 30400 | 30450 | 30400 | 1896 |
| 270 | 20250220 | 143700 | 10191551000 | 30400 | 30450 | 30450 | 30400 | 68 |
| 271 | 20250220 | 143600 | 10189480450 | 30450 | 30400 | 30450 | 30400 | 268 |
| 272 | 20250220 | 143500 | 10181333200 | 30400 | 30400 | 30450 | 30400 | 770 |
| 273 | 20250220 | 143400 | 10157925000 | 30400 | 30350 | 30400 | 30350 | 648 |
| 274 | 20250220 | 143300 | 10138235950 | 30350 | 30350 | 30350 | 30350 | 263 |
| 275 | 20250220 | 143200 | 10130253900 | 30300 | 30350 | 30350 | 30300 | 1075 |
| 276 | 20250220 | 143100 | 10097668700 | 30350 | 30450 | 30450 | 30300 | 8486 |
| 277 | 20250220 | 143000 | 9840061650 | 30450 | 30450 | 30450 | 30400 | 375 |
| 278 | 20250220 | 142900 | 9828653750 | 30450 | 30450 | 30500 | 30450 | 4587 |
| 279 | 20250220 | 142800 | 9688973900 | 30500 | 30500 | 30500 | 30450 | 306 |
| 280 | 20250220 | 142700 | 9679654200 | 30450 | 30450 | 30500 | 30450 | 673 |
| 281 | 20250220 | 142600 | 9659161300 | 30500 | 30500 | 30500 | 30450 | 337 |
| 282 | 20250220 | 142500 | 9648896150 | 30500 | 30450 | 30500 | 30450 | 397 |
| 283 | 20250220 | 142400 | 9636797700 | 30450 | 30500 | 30550 | 30450 | 5589 |
| 284 | 20250220 | 142300 | 9466373500 | 30550 | 30550 | 30550 | 30500 | 2995 |
| 285 | 20250220 | 142200 | 9375001800 | 30550 | 30500 | 30550 | 30500 | 134 |
| 286 | 20250220 | 142100 | 9370908550 | 30550 | 30550 | 30550 | 30550 | 164 |
| 287 | 20250220 | 142000 | 9365898350 | 30550 | 30550 | 30550 | 30500 | 448 |
| 288 | 20250220 | 141900 | 9352215450 | 30550 | 30550 | 30550 | 30550 | 401 |
| 289 | 20250220 | 141800 | 9339964900 | 30550 | 30550 | 30550 | 30550 | 812 |
| 290 | 20250220 | 141700 | 9315158300 | 30550 | 30550 | 30600 | 30500 | 2043 |
| 291 | 20250220 | 141600 | 9252749850 | 30550 | 30550 | 30600 | 30550 | 1685 |
| 292 | 20250220 | 141500 | 9201272100 | 30550 | 30550 | 30550 | 30550 | 1209 |
| 293 | 20250220 | 141400 | 9164337150 | 30550 | 30550 | 30550 | 30500 | 2368 |
| 294 | 20250220 | 141300 | 9092039300 | 30550 | 30550 | 30600 | 30550 | 1060 |
| 295 | 20250220 | 141200 | 9059631250 | 30550 | 30600 | 30600 | 30550 | 4831 |
| 296 | 20250220 | 141100 | 8912008350 | 30600 | 30600 | 30600 | 30600 | 112 |
| 297 | 20250220 | 141000 | 8908581150 | 30600 | 30650 | 30700 | 30600 | 1524 |
| 298 | 20250220 | 140900 | 8861935800 | 30650 | 30600 | 30700 | 30600 | 266 |
| 299 | 20250220 | 140800 | 8853773950 | 30650 | 30600 | 30700 | 30550 | 629 |
| 300 | 20250220 | 140700 | 8834516400 | 30600 | 30600 | 30650 | 30600 | 592 |
| 301 | 20250220 | 140600 | 8816400600 | 30650 | 30600 | 30650 | 30600 | 176 |
| 302 | 20250220 | 140500 | 8811011950 | 30650 | 30700 | 30750 | 30650 | 34 |
| 303 | 20250220 | 140400 | 8809969250 | 30650 | 30700 | 30750 | 30650 | 695 |
| 304 | 20250220 | 140300 | 8788649950 | 30700 | 30700 | 30700 | 30700 | 48 |
| 305 | 20250220 | 140200 | 8787176350 | 30700 | 30650 | 30700 | 30600 | 696 |
| 306 | 20250220 | 140100 | 8765843600 | 30650 | 30600 | 30650 | 30600 | 70 |
| 307 | 20250220 | 140000 | 8763701100 | 30650 | 30600 | 30650 | 30600 | 18 |
| 308 | 20250220 | 135900 | 8763150250 | 30600 | 30600 | 30600 | 30600 | 16 |
| 309 | 20250220 | 135800 | 8762660650 | 30600 | 30600 | 30600 | 30550 | 391 |
| 310 | 20250220 | 135700 | 8750703850 | 30600 | 30550 | 30600 | 30550 | 677 |
| 311 | 20250220 | 135600 | 8730013500 | 30600 | 30600 | 30600 | 30550 | 232 |
| 312 | 20250220 | 135500 | 8722920950 | 30600 | 30550 | 30600 | 30550 | 232 |
| 313 | 20250220 | 135400 | 8715821800 | 30600 | 30600 | 30600 | 30600 | 86 |
| 314 | 20250220 | 135300 | 8713190200 | 30550 | 30600 | 30600 | 30550 | 774 |
| 315 | 20250220 | 135200 | 8689520050 | 30650 | 30600 | 30650 | 30600 | 194 |
| 316 | 20250220 | 135100 | 8683583500 | 30600 | 30600 | 30600 | 30550 | 585 |
| 317 | 20250220 | 135000 | 8665698750 | 30550 | 30600 | 30600 | 30550 | 707 |
| 318 | 20250220 | 134900 | 8644086100 | 30550 | 30600 | 30600 | 30550 | 788 |
| 319 | 20250220 | 134800 | 8619981800 | 30600 | 30550 | 30600 | 30550 | 1276 |
| 320 | 20250220 | 134700 | 8580995900 | 30600 | 30600 | 30600 | 30600 | 706 |
| 321 | 20250220 | 134600 | 8559392300 | 30600 | 30600 | 30600 | 30550 | 309 |
| 322 | 20250220 | 134500 | 8549949500 | 30550 | 30600 | 30600 | 30550 | 131 |
| 323 | 20250220 | 134400 | 8545943850 | 30600 | 30600 | 30600 | 30550 | 334 |
| 324 | 20250220 | 134300 | 8535734550 | 30600 | 30550 | 30600 | 30550 | 642 |
| 325 | 20250220 | 134200 | 8516104000 | 30600 | 30600 | 30600 | 30550 | 1200 |
| 326 | 20250220 | 134100 | 8479438600 | 30600 | 30600 | 30600 | 30550 | 5910 |
| 327 | 20250220 | 134000 | 8298622400 | 30650 | 30650 | 30650 | 30650 | 79 |
| 328 | 20250220 | 133900 | 8296201050 | 30650 | 30650 | 30650 | 30650 | 1718 |
| 329 | 20250220 | 133800 | 8243544350 | 30650 | 30650 | 30700 | 30650 | 241 |
| 330 | 20250220 | 133700 | 8236151950 | 30650 | 30700 | 30700 | 30650 | 228 |
| 331 | 20250220 | 133600 | 8229162150 | 30650 | 30650 | 30700 | 30650 | 112 |
| 332 | 20250220 | 133500 | 8225729250 | 30650 | 30650 | 30650 | 30650 | 2073 |
| 333 | 20250220 | 133400 | 8162191800 | 30700 | 30700 | 30700 | 30700 | 127 |
| 334 | 20250220 | 133300 | 8158292900 | 30650 | 30650 | 30700 | 30650 | 357 |
| 335 | 20250220 | 133200 | 8147349500 | 30700 | 30700 | 30700 | 30700 | 10 |
| 336 | 20250220 | 133100 | 8147042500 | 30700 | 30700 | 30700 | 30650 | 93 |
| 337 | 20250220 | 133000 | 8144188900 | 30700 | 30700 | 30750 | 30650 | 597 |
| 338 | 20250220 | 132900 | 8125860250 | 30700 | 30700 | 30700 | 30650 | 189 |
| 339 | 20250220 | 132800 | 8120063800 | 30650 | 30700 | 30700 | 30650 | 39 |
| 340 | 20250220 | 132700 | 8118867300 | 30650 | 30750 | 30750 | 30650 | 470 |
| 341 | 20250220 | 132600 | 8104448500 | 30750 | 30700 | 30750 | 30700 | 2556 |
| 342 | 20250220 | 132500 | 8025979050 | 30750 | 30750 | 30750 | 30700 | 348 |
| 343 | 20250220 | 132400 | 8015294850 | 30750 | 30750 | 30750 | 30700 | 124 |
| 344 | 20250220 | 132300 | 8011483500 | 30700 | 30700 | 30700 | 30700 | 50 |
| 345 | 20250220 | 132200 | 8009948500 | 30800 | 30800 | 30800 | 30800 | 1 |
| 346 | 20250220 | 132100 | 8009917700 | 30800 | 30750 | 30800 | 30700 | 232 |
| 347 | 20250220 | 132000 | 8002792400 | 30750 | 30700 | 30800 | 30700 | 51 |
| 348 | 20250220 | 131900 | 8001222550 | 30700 | 30750 | 30750 | 30700 | 173 |
| 349 | 20250220 | 131800 | 7995904350 | 30700 | 30750 | 30800 | 30700 | 764 |
| 350 | 20250220 | 131700 | 7972431150 | 30800 | 30800 | 30800 | 30800 | 12 |
| 351 | 20250220 | 131600 | 7972061550 | 30750 | 30800 | 30800 | 30750 | 831 |
| 352 | 20250220 | 131500 | 7946507650 | 30750 | 30800 | 30800 | 30750 | 1010 |
| 353 | 20250220 | 131400 | 7915400150 | 30800 | 30750 | 30800 | 30750 | 4 |
| 354 | 20250220 | 131300 | 7915277000 | 30750 | 30750 | 30750 | 30700 | 80 |
| 355 | 20250220 | 131200 | 7912819400 | 30750 | 30750 | 30800 | 30750 | 1107 |
| 356 | 20250220 | 131100 | 7878729150 | 30750 | 30700 | 30750 | 30700 | 35 |
| 357 | 20250220 | 131000 | 7877653750 | 30750 | 30800 | 30800 | 30750 | 1399 |
| 358 | 20250220 | 130900 | 7834580450 | 30800 | 30800 | 30800 | 30750 | 2383 |
| 359 | 20250220 | 130800 | 7761239250 | 30800 | 30750 | 30800 | 30750 | 289 |
| 360 | 20250220 | 130700 | 7752339450 | 30750 | 30750 | 30750 | 30750 | 200 |
| 361 | 20250220 | 130600 | 7746189450 | 30750 | 30750 | 30800 | 30750 | 264 |
| 362 | 20250220 | 130500 | 7738069450 | 30800 | 30800 | 30800 | 30800 | 10 |
| 363 | 20250220 | 130400 | 7737761450 | 30800 | 30750 | 30800 | 30750 | 74 |
| 364 | 20250220 | 130300 | 7735483300 | 30750 | 30800 | 30800 | 30750 | 2 |
| 365 | 20250220 | 130200 | 7735421750 | 30800 | 30800 | 30800 | 30750 | 55 |
| 366 | 20250220 | 130100 | 7733730250 | 30800 | 30800 | 30800 | 30750 | 40 |
| 367 | 20250220 | 130000 | 7732498300 | 30750 | 30800 | 30800 | 30750 | 1275 |
| 368 | 20250220 | 125900 | 7693290850 | 30800 | 30800 | 30800 | 30800 | 7 |
| 369 | 20250220 | 125800 | 7693075250 | 30800 | 30800 | 30850 | 30800 | 118 |
| 370 | 20250220 | 125700 | 7689440350 | 30850 | 30800 | 30850 | 30800 | 511 |
| 371 | 20250220 | 125600 | 7673684100 | 30750 | 30800 | 30800 | 30750 | 91 |
| 372 | 20250220 | 125500 | 7670881350 | 30800 | 30800 | 30800 | 30800 | 432 |
| 373 | 20250220 | 125400 | 7657575750 | 30800 | 30800 | 30800 | 30800 | 228 |
| 374 | 20250220 | 125300 | 7650553350 | 30850 | 30800 | 30850 | 30800 | 687 |
| 375 | 20250220 | 125200 | 7629390500 | 30800 | 30750 | 30800 | 30750 | 1191 |
| 376 | 20250220 | 125100 | 7592767200 | 30750 | 30800 | 30800 | 30750 | 1065 |
| 377 | 20250220 | 125000 | 7559965300 | 30850 | 30800 | 30850 | 30800 | 7 |
| 378 | 20250220 | 124900 | 7559749550 | 30850 | 30800 | 30850 | 30800 | 88 |
| 379 | 20250220 | 124800 | 7557038150 | 30800 | 30800 | 30850 | 30800 | 30 |
| 380 | 20250220 | 124700 | 7556113050 | 30850 | 30800 | 30850 | 30800 | 23 |
| 381 | 20250220 | 124600 | 7555403600 | 30850 | 30850 | 30850 | 30800 | 21 |
| 382 | 20250220 | 124500 | 7554756000 | 30850 | 30850 | 30850 | 30800 | 23 |
| 383 | 20250220 | 124400 | 7554047050 | 30850 | 30800 | 30850 | 30800 | 394 |
| 384 | 20250220 | 124300 | 7541911650 | 30800 | 30900 | 30900 | 30800 | 116 |
| 385 | 20250220 | 124200 | 7538332450 | 30800 | 30900 | 30900 | 30800 | 68 |
| 386 | 20250220 | 124100 | 7536237950 | 30900 | 30900 | 30900 | 30850 | 162 |
| 387 | 20250220 | 124000 | 7531238500 | 30850 | 30850 | 30850 | 30850 | 69 |
| 388 | 20250220 | 123900 | 7529109850 | 30850 | 30850 | 30850 | 30800 | 214 |
| 389 | 20250220 | 123800 | 7522513150 | 30850 | 30850 | 30900 | 30850 | 223 |
| 390 | 20250220 | 123700 | 7515633550 | 30850 | 30850 | 30850 | 30850 | 112 |
| 391 | 20250220 | 123600 | 7512178350 | 30850 | 30850 | 30850 | 30800 | 126 |
| 392 | 20250220 | 123500 | 7508291300 | 30850 | 30850 | 30850 | 30850 | 909 |
| 393 | 20250220 | 123400 | 7480248650 | 30850 | 30850 | 30850 | 30850 | 37 |
| 394 | 20250220 | 123300 | 7479107200 | 30850 | 30850 | 30850 | 30850 | 180 |
| 395 | 20250220 | 123200 | 7473554200 | 30850 | 30850 | 30850 | 30800 | 401 |
| 396 | 20250220 | 123100 | 7461183500 | 30800 | 30800 | 30850 | 30750 | 1090 |
| 397 | 20250220 | 123000 | 7427617500 | 30850 | 30850 | 30850 | 30850 | 4 |
| 398 | 20250220 | 122900 | 7427494100 | 30850 | 30850 | 30900 | 30850 | 240 |
| 399 | 20250220 | 122800 | 7420090050 | 30850 | 30850 | 30850 | 30850 | 81 |
| 400 | 20250220 | 122700 | 7417591200 | 30800 | 30800 | 30800 | 30800 | 43 |
| 401 | 20250220 | 122600 | 7416266800 | 30800 | 30800 | 30850 | 30800 | 59 |
| 402 | 20250220 | 122500 | 7414449400 | 30800 | 30800 | 30800 | 30800 | 47 |
| 403 | 20250220 | 122400 | 7413001800 | 30800 | 30850 | 30850 | 30800 | 80 |
| 404 | 20250220 | 122300 | 7410537250 | 30800 | 30800 | 30800 | 30800 | 0 |
| 405 | 20250220 | 122200 | 7410537250 | 30800 | 30850 | 30850 | 30800 | 12 |
| 406 | 20250220 | 122100 | 7410167150 | 30850 | 30800 | 30850 | 30800 | 289 |
| 407 | 20250220 | 122000 | 7401260350 | 30850 | 30800 | 30850 | 30800 | 7 |
| 408 | 20250220 | 121900 | 7401044700 | 30800 | 30800 | 30800 | 30800 | 3 |
| 409 | 20250220 | 121800 | 7400952300 | 30800 | 30800 | 30800 | 30800 | 190 |
| 410 | 20250220 | 121700 | 7395100300 | 30800 | 30800 | 30800 | 30800 | 15 |
| 411 | 20250220 | 121600 | 7394638300 | 30800 | 30850 | 30850 | 30800 | 82 |
| 412 | 20250220 | 121500 | 7392111200 | 30800 | 30800 | 30800 | 30800 | 451 |
| 413 | 20250220 | 121400 | 7378220400 | 30800 | 30800 | 30800 | 30800 | 312 |
| 414 | 20250220 | 121300 | 7368610800 | 30800 | 30800 | 30850 | 30800 | 314 |
| 415 | 20250220 | 121200 | 7358939050 | 30800 | 30800 | 30850 | 30800 | 234 |
| 416 | 20250220 | 121100 | 7351729200 | 30800 | 30800 | 30850 | 30800 | 24 |
| 417 | 20250220 | 121000 | 7350989950 | 30800 | 30850 | 30850 | 30800 | 361 |
| 418 | 20250220 | 120900 | 7339871000 | 30850 | 30800 | 30850 | 30800 | 45 |
| 419 | 20250220 | 120800 | 7338484750 | 30750 | 30750 | 30750 | 30750 | 59 |
| 420 | 20250220 | 120700 | 7336670500 | 30750 | 30800 | 30850 | 30750 | 566 |
| 421 | 20250220 | 120600 | 7319251000 | 30800 | 30800 | 30800 | 30800 | 103 |
| 422 | 20250220 | 120500 | 7316078600 | 30800 | 30800 | 30800 | 30800 | 485 |
| 423 | 20250220 | 120400 | 7301140600 | 30800 | 30900 | 30900 | 30800 | 615 |
| 424 | 20250220 | 120300 | 7282198500 | 30800 | 30850 | 30850 | 30800 | 250 |
| 425 | 20250220 | 120200 | 7274486800 | 30800 | 30850 | 30850 | 30800 | 854 |
| 426 | 20250220 | 120100 | 7248183450 | 30850 | 30850 | 30900 | 30850 | 1306 |
| 427 | 20250220 | 120000 | 7207893300 | 30850 | 30900 | 30900 | 30850 | 747 |
| 428 | 20250220 | 115900 | 7184842350 | 30900 | 30900 | 30900 | 30900 | 49 |
| 429 | 20250220 | 115800 | 7183328250 | 30900 | 30900 | 30900 | 30850 | 30 |
| 430 | 20250220 | 115700 | 7182401400 | 30900 | 30850 | 30900 | 30850 | 13 |
| 431 | 20250220 | 115600 | 7181999900 | 30850 | 30850 | 30850 | 30850 | 66 |
| 432 | 20250220 | 115500 | 7179963800 | 30850 | 30900 | 30900 | 30850 | 66 |
| 433 | 20250220 | 115400 | 7177926150 | 30950 | 30900 | 30950 | 30900 | 121 |
| 434 | 20250220 | 115300 | 7174186800 | 30900 | 30900 | 30900 | 30900 | 506 |
| 435 | 20250220 | 115200 | 7158551400 | 30950 | 30850 | 30950 | 30850 | 77 |
| 436 | 20250220 | 115100 | 7156172750 | 30850 | 30850 | 30900 | 30850 | 177 |
| 437 | 20250220 | 115000 | 7150709900 | 30850 | 30900 | 30900 | 30850 | 56 |
| 438 | 20250220 | 114900 | 7148982050 | 30900 | 30850 | 30900 | 30850 | 102 |
| 439 | 20250220 | 114800 | 7145830350 | 30900 | 30950 | 30950 | 30900 | 7 |
| 440 | 20250220 | 114700 | 7145614000 | 30950 | 30900 | 30950 | 30850 | 13 |
| 441 | 20250220 | 114600 | 7145211900 | 31000 | 30900 | 31000 | 30850 | 758 |
| 442 | 20250220 | 114500 | 7121804550 | 30850 | 30850 | 30900 | 30850 | 103 |
| 443 | 20250220 | 114400 | 7118626950 | 30850 | 30900 | 30900 | 30850 | 365 |
| 444 | 20250220 | 114300 | 7107363700 | 30900 | 30900 | 30900 | 30900 | 243 |
| 445 | 20250220 | 114200 | 7099855000 | 30900 | 30900 | 30900 | 30900 | 48 |
| 446 | 20250220 | 114100 | 7098371800 | 30900 | 30900 | 30900 | 30900 | 91 |
| 447 | 20250220 | 114000 | 7095559900 | 30950 | 30900 | 30950 | 30900 | 81 |
| 448 | 20250220 | 113900 | 7093053650 | 30900 | 30900 | 30900 | 30900 | 213 |
| 449 | 20250220 | 113800 | 7086471950 | 30900 | 30900 | 30900 | 30900 | 1 |
| 450 | 20250220 | 113700 | 7086441050 | 30850 | 30900 | 30950 | 30850 | 1002 |
| 451 | 20250220 | 113600 | 7055439350 | 30950 | 30900 | 30950 | 30850 | 883 |
| 452 | 20250220 | 113500 | 7028173050 | 30900 | 30900 | 30900 | 30900 | 273 |
| 453 | 20250220 | 113400 | 7019737350 | 30950 | 30900 | 31000 | 30900 | 658 |
| 454 | 20250220 | 113300 | 6999378850 | 30900 | 30900 | 30950 | 30900 | 459 |
| 455 | 20250220 | 113200 | 6985193650 | 30950 | 30900 | 30950 | 30900 | 49 |
| 456 | 20250220 | 113100 | 6983678600 | 30950 | 30900 | 30950 | 30900 | 41 |
| 457 | 20250220 | 113000 | 6982411650 | 30950 | 30950 | 30950 | 30900 | 6 |
| 458 | 20250220 | 112900 | 6982226150 | 30900 | 30950 | 31000 | 30900 | 504 |
| 459 | 20250220 | 112800 | 6966627350 | 31000 | 30950 | 31000 | 30950 | 35 |
| 460 | 20250220 | 112700 | 6965542450 | 31000 | 31000 | 31000 | 30950 | 98 |
| 461 | 20250220 | 112600 | 6962504500 | 31000 | 30950 | 31000 | 30950 | 368 |
| 462 | 20250220 | 112500 | 6951114550 | 30950 | 30900 | 31000 | 30900 | 717 |
| 463 | 20250220 | 112400 | 6928937950 | 30950 | 30900 | 30950 | 30900 | 139 |
| 464 | 20250220 | 112300 | 6924640900 | 30900 | 30950 | 30950 | 30900 | 76 |
| 465 | 20250220 | 112200 | 6922289700 | 30950 | 30950 | 30950 | 30900 | 106 |
| 466 | 20250220 | 112100 | 6919009050 | 30950 | 30950 | 31000 | 30900 | 332 |
| 467 | 20250220 | 112000 | 6908732050 | 30900 | 30900 | 30950 | 30900 | 246 |
| 468 | 20250220 | 111900 | 6901130400 | 30900 | 30900 | 30900 | 30900 | 201 |
| 469 | 20250220 | 111800 | 6894919500 | 30950 | 30950 | 30950 | 30900 | 37 |
| 470 | 20250220 | 111700 | 6893774450 | 31000 | 30950 | 31000 | 30900 | 128 |
| 471 | 20250220 | 111600 | 6889814050 | 30950 | 31000 | 31000 | 30950 | 144 |
| 472 | 20250220 | 111500 | 6885356100 | 30950 | 31000 | 31000 | 30950 | 179 |
| 473 | 20250220 | 111400 | 6879810500 | 31000 | 30950 | 31000 | 30850 | 2379 |
| 474 | 20250220 | 111300 | 6806137150 | 30900 | 30950 | 30950 | 30900 | 12 |
| 475 | 20250220 | 111200 | 6805766100 | 30950 | 30900 | 30950 | 30900 | 34 |
| 476 | 20250220 | 111100 | 6804714500 | 30950 | 30900 | 30950 | 30900 | 699 |
| 477 | 20250220 | 111000 | 6783095900 | 30900 | 30950 | 30950 | 30900 | 27 |
| 478 | 20250220 | 110900 | 6782260900 | 30950 | 30900 | 30950 | 30900 | 98 |
| 479 | 20250220 | 110800 | 6779232600 | 30900 | 30900 | 30950 | 30900 | 1104 |
| 480 | 20250220 | 110700 | 6745084150 | 30900 | 30850 | 30900 | 30850 | 252 |
| 481 | 20250220 | 110600 | 6737299950 | 30900 | 30800 | 30900 | 30800 | 1026 |
| 482 | 20250220 | 110500 | 6705630450 | 30800 | 30850 | 30900 | 30750 | 100 |
| 483 | 20250220 | 110400 | 6702550050 | 30900 | 30700 | 30900 | 30700 | 3508 |
| 484 | 20250220 | 110300 | 6594697750 | 30750 | 30750 | 30800 | 30750 | 441 |
| 485 | 20250220 | 110200 | 6581129350 | 30750 | 30750 | 30750 | 30750 | 2 |
| 486 | 20250220 | 110100 | 6581067850 | 30850 | 30750 | 30850 | 30750 | 623 |
| 487 | 20250220 | 110000 | 6561854050 | 30750 | 30850 | 30850 | 30750 | 4 |
| 488 | 20250220 | 105900 | 6561730850 | 30750 | 30800 | 30850 | 30750 | 223 |
| 489 | 20250220 | 105800 | 6554857900 | 30800 | 30750 | 30850 | 30700 | 3461 |
| 490 | 20250220 | 105700 | 6448540900 | 30750 | 30800 | 30800 | 30700 | 802 |
| 491 | 20250220 | 105600 | 6423878300 | 30800 | 30800 | 30850 | 30800 | 1050 |
| 492 | 20250220 | 105500 | 6391535050 | 30850 | 30850 | 30900 | 30850 | 704 |
| 493 | 20250220 | 105400 | 6369816600 | 30900 | 30850 | 30900 | 30800 | 15 |
| 494 | 20250220 | 105300 | 6369353550 | 30950 | 30700 | 30950 | 30700 | 1016 |
| 495 | 20250220 | 105200 | 6337970150 | 30700 | 30750 | 30750 | 30700 | 1216 |
| 496 | 20250220 | 105100 | 6300585250 | 30750 | 30800 | 30800 | 30750 | 72 |
| 497 | 20250220 | 105000 | 6298371200 | 30850 | 30750 | 30850 | 30750 | 591 |
| 498 | 20250220 | 104900 | 6280197850 | 30750 | 30750 | 30750 | 30700 | 195 |
| 499 | 20250220 | 104800 | 6274204150 | 30750 | 30700 | 30750 | 30700 | 798 |
| 500 | 20250220 | 104700 | 6249665750 | 30700 | 30700 | 30700 | 30700 | 638 |
| 501 | 20250220 | 104600 | 6230079150 | 30750 | 30800 | 30900 | 30750 | 723 |
| 502 | 20250220 | 104500 | 6207842250 | 30850 | 30850 | 30900 | 30800 | 2365 |
| 503 | 20250220 | 104400 | 6134794450 | 30800 | 30800 | 30900 | 30750 | 89 |
| 504 | 20250220 | 104300 | 6132056400 | 30750 | 30750 | 30900 | 30750 | 659 |
| 505 | 20250220 | 104200 | 6111752300 | 30850 | 30800 | 30900 | 30750 | 492 |
| 506 | 20250220 | 104100 | 6096604900 | 30800 | 30800 | 30800 | 30750 | 149 |
| 507 | 20250220 | 104000 | 6092016050 | 30750 | 30700 | 30750 | 30700 | 866 |
| 508 | 20250220 | 103900 | 6065395500 | 30700 | 30700 | 30750 | 30700 | 658 |
| 509 | 20250220 | 103800 | 6045189800 | 30750 | 30750 | 30750 | 30700 | 201 |
| 510 | 20250220 | 103700 | 6039009150 | 30750 | 30750 | 30750 | 30750 | 627 |
| 511 | 20250220 | 103600 | 6019728900 | 30750 | 30750 | 30800 | 30750 | 850 |
| 512 | 20250220 | 103500 | 5993591000 | 30700 | 30750 | 30800 | 30700 | 2980 |
| 513 | 20250220 | 103400 | 5902029450 | 30800 | 30800 | 30850 | 30800 | 317 |
| 514 | 20250220 | 103300 | 5892265550 | 30800 | 30750 | 30800 | 30750 | 576 |
| 515 | 20250220 | 103200 | 5874524950 | 30800 | 30750 | 30800 | 30750 | 21 |
| 516 | 20250220 | 103100 | 5873878200 | 30750 | 30800 | 30800 | 30750 | 495 |
| 517 | 20250220 | 103000 | 5858656550 | 30800 | 30800 | 30800 | 30750 | 349 |
| 518 | 20250220 | 102900 | 5847907800 | 30800 | 30850 | 30850 | 30800 | 134 |
| 519 | 20250220 | 102800 | 5843780300 | 30800 | 30800 | 30850 | 30800 | 132 |
| 520 | 20250220 | 102700 | 5839714650 | 30850 | 30850 | 30850 | 30750 | 74 |
| 521 | 20250220 | 102600 | 5837432000 | 30750 | 30800 | 30800 | 30750 | 384 |
| 522 | 20250220 | 102500 | 5825612800 | 30800 | 30850 | 30850 | 30800 | 600 |
| 523 | 20250220 | 102400 | 5807132750 | 30850 | 30750 | 30850 | 30750 | 7239 |
| 524 | 20250220 | 102300 | 5584198800 | 30750 | 30800 | 30800 | 30750 | 524 |
| 525 | 20250220 | 102200 | 5568070750 | 30800 | 30800 | 30850 | 30800 | 304 |
| 526 | 20250220 | 102100 | 5558707500 | 30800 | 30750 | 30800 | 30750 | 355 |
| 527 | 20250220 | 102000 | 5547777450 | 30750 | 30750 | 30750 | 30750 | 78 |
| 528 | 20250220 | 101900 | 5545378950 | 30750 | 30700 | 30800 | 30700 | 518 |
| 529 | 20250220 | 101800 | 5529472250 | 30750 | 30700 | 30750 | 30650 | 1347 |
| 530 | 20250220 | 101700 | 5488114500 | 30600 | 30650 | 30650 | 30600 | 988 |
| 531 | 20250220 | 101600 | 5457855400 | 30650 | 30650 | 30650 | 30600 | 622 |
| 532 | 20250220 | 101500 | 5438810950 | 30650 | 30600 | 30650 | 30600 | 906 |
| 533 | 20250220 | 101400 | 5411076350 | 30550 | 30650 | 30650 | 30550 | 495 |
| 534 | 20250220 | 101300 | 5395926600 | 30650 | 30600 | 30650 | 30600 | 1879 |
| 535 | 20250220 | 101200 | 5338413450 | 30650 | 30600 | 30700 | 30550 | 4646 |
| 536 | 20250220 | 101100 | 5196276700 | 30600 | 30650 | 30650 | 30600 | 2677 |
| 537 | 20250220 | 101000 | 5114340050 | 30650 | 30650 | 30700 | 30600 | 2315 |
| 538 | 20250220 | 100900 | 5043445350 | 30650 | 30700 | 30750 | 30650 | 3632 |
| 539 | 20250220 | 100800 | 4932064250 | 30750 | 30700 | 30750 | 30700 | 443 |
| 540 | 20250220 | 100700 | 4918463550 | 30700 | 30750 | 30800 | 30650 | 6339 |
| 541 | 20250220 | 100600 | 4723772800 | 30800 | 30800 | 30800 | 30750 | 1466 |
| 542 | 20250220 | 100500 | 4678633500 | 30800 | 30900 | 30900 | 30800 | 2195 |
| 543 | 20250220 | 100400 | 4610946650 | 30900 | 31000 | 31000 | 30900 | 1804 |
| 544 | 20250220 | 100300 | 4555153900 | 31000 | 30950 | 31000 | 30950 | 468 |
| 545 | 20250220 | 100200 | 4540649250 | 30950 | 31000 | 31050 | 30950 | 1022 |
| 546 | 20250220 | 100100 | 4509008950 | 31000 | 31050 | 31050 | 30950 | 2980 |
| 547 | 20250220 | 100000 | 4416518650 | 31050 | 31000 | 31050 | 30950 | 3113 |
| 548 | 20250220 | 095900 | 4319948700 | 30950 | 30850 | 31000 | 30850 | 414 |
| 549 | 20250220 | 095800 | 4307138000 | 30850 | 30850 | 30950 | 30850 | 314 |
| 550 | 20250220 | 095700 | 4297430300 | 30950 | 30800 | 30950 | 30800 | 1021 |
| 551 | 20250220 | 095600 | 4265905150 | 30850 | 30900 | 30900 | 30800 | 768 |
| 552 | 20250220 | 095500 | 4242249900 | 30800 | 30800 | 30850 | 30750 | 1261 |
| 553 | 20250220 | 095400 | 4203404200 | 30750 | 30800 | 30850 | 30750 | 1574 |
| 554 | 20250220 | 095300 | 4154935400 | 30800 | 30950 | 30950 | 30750 | 5249 |
| 555 | 20250220 | 095200 | 3993208450 | 30950 | 30900 | 30950 | 30900 | 1027 |
| 556 | 20250220 | 095100 | 3961454750 | 30900 | 30950 | 30950 | 30900 | 1294 |
| 557 | 20250220 | 095000 | 3921469250 | 30900 | 30900 | 31000 | 30900 | 2082 |
| 558 | 20250220 | 094900 | 3857083850 | 30850 | 30850 | 30900 | 30850 | 1824 |
| 559 | 20250220 | 094800 | 3800778650 | 30850 | 30850 | 30900 | 30800 | 4294 |
| 560 | 20250220 | 094700 | 3668281650 | 30850 | 30900 | 30950 | 30850 | 3510 |
| 561 | 20250220 | 094600 | 3559830450 | 30950 | 30950 | 30950 | 30900 | 2586 |
| 562 | 20250220 | 094500 | 3479802950 | 30950 | 31000 | 31000 | 30950 | 1222 |
| 563 | 20250220 | 094400 | 3441977250 | 31000 | 31050 | 31050 | 31000 | 1004 |
| 564 | 20250220 | 094300 | 3410852600 | 31050 | 31000 | 31050 | 30950 | 2657 |
| 565 | 20250220 | 094200 | 3328484150 | 31000 | 31050 | 31100 | 31000 | 928 |
| 566 | 20250220 | 094100 | 3299676150 | 31050 | 31150 | 31150 | 31050 | 920 |
| 567 | 20250220 | 094000 | 3271071900 | 31050 | 31100 | 31150 | 31050 | 1362 |
| 568 | 20250220 | 093900 | 3228711000 | 31100 | 31100 | 31150 | 31100 | 591 |
| 569 | 20250220 | 093800 | 3210329800 | 31100 | 31100 | 31150 | 31050 | 711 |
| 570 | 20250220 | 093700 | 3188221550 | 31100 | 31100 | 31150 | 31100 | 896 |
| 571 | 20250220 | 093600 | 3160355450 | 31100 | 31050 | 31100 | 30950 | 1229 |
| 572 | 20250220 | 093500 | 3122156900 | 30950 | 30950 | 31050 | 30900 | 1748 |
| 573 | 20250220 | 093400 | 3068020200 | 30900 | 30900 | 31000 | 30900 | 850 |
| 574 | 20250220 | 093300 | 3041738750 | 30900 | 30900 | 31000 | 30850 | 998 |
| 575 | 20250220 | 093200 | 3010904350 | 30900 | 30900 | 31000 | 30900 | 2054 |
| 576 | 20250220 | 093100 | 2947354050 | 30950 | 31000 | 31050 | 30900 | 4640 |
| 577 | 20250220 | 093000 | 2803670000 | 31000 | 31050 | 31050 | 31000 | 2873 |
| 578 | 20250220 | 092900 | 2714579050 | 31050 | 31100 | 31100 | 31000 | 1110 |
| 579 | 20250220 | 092800 | 2680115450 | 31050 | 31100 | 31100 | 31050 | 974 |
| 580 | 20250220 | 092700 | 2649865950 | 31100 | 31050 | 31100 | 31050 | 824 |
| 581 | 20250220 | 092600 | 2624242500 | 31050 | 31050 | 31050 | 31000 | 1477 |
| 582 | 20250220 | 092500 | 2578396000 | 31050 | 31150 | 31200 | 31050 | 2830 |
| 583 | 20250220 | 092400 | 2490402650 | 31200 | 31250 | 31250 | 31150 | 1107 |
| 584 | 20250220 | 092300 | 2455854500 | 31250 | 31200 | 31300 | 31150 | 1623 |
| 585 | 20250220 | 092200 | 2405161250 | 31200 | 31150 | 31200 | 31100 | 1891 |
| 586 | 20250220 | 092100 | 2346203600 | 31150 | 31150 | 31200 | 31100 | 794 |
| 587 | 20250220 | 092000 | 2321469950 | 31200 | 31000 | 31200 | 31000 | 2716 |
| 588 | 20250220 | 091900 | 2237091050 | 31000 | 31100 | 31100 | 31000 | 5377 |
| 589 | 20250220 | 091800 | 2070192600 | 31100 | 31100 | 31150 | 31100 | 2398 |
| 590 | 20250220 | 091700 | 1995570350 | 31100 | 31150 | 31150 | 31100 | 1786 |
| 591 | 20250220 | 091600 | 1939987750 | 31150 | 31250 | 31250 | 31100 | 2934 |
| 592 | 20250220 | 091500 | 1848584450 | 31200 | 31200 | 31300 | 31200 | 1840 |
| 593 | 20250220 | 091400 | 1791143550 | 31200 | 31300 | 31350 | 31200 | 1882 |
| 594 | 20250220 | 091300 | 1732329350 | 31300 | 31350 | 31450 | 31250 | 4374 |
| 595 | 20250220 | 091200 | 1595336000 | 31400 | 31500 | 31550 | 31400 | 4018 |
| 596 | 20250220 | 091100 | 1468932400 | 31500 | 31400 | 31500 | 31350 | 3036 |
| 597 | 20250220 | 091000 | 1373425900 | 31400 | 31400 | 31400 | 31300 | 1057 |
| 598 | 20250220 | 090900 | 1340271050 | 31350 | 31300 | 31400 | 31250 | 2233 |
| 599 | 20250220 | 090800 | 1270367900 | 31350 | 31400 | 31400 | 31300 | 2738 |
| 600 | 20250220 | 090700 | 1184629100 | 31300 | 31250 | 31400 | 31250 | 2357 |
| 601 | 20250220 | 090600 | 1110834650 | 31250 | 31250 | 31300 | 31250 | 1480 |
| 602 | 20250220 | 090500 | 1064560550 | 31200 | 31250 | 31300 | 31200 | 2841 |
| 603 | 20250220 | 090400 | 975859850 | 31250 | 31250 | 31300 | 31200 | 2260 |
| 604 | 20250220 | 090300 | 905265600 | 31250 | 31150 | 31350 | 31100 | 4758 |
| 605 | 20250220 | 090200 | 756787500 | 31150 | 31200 | 31300 | 31100 | 3113 |
| 606 | 20250220 | 090100 | 659788350 | 31300 | 31300 | 31400 | 31150 | 8340 |
| 607 | 20250220 | 090000 | 399401500 | 31300 | 31400 | 31450 | 31300 | 12723 |