32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 1829 |
| 3 | 20250220 | 185900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20250220 | 185800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20250220 | 185700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20250220 | 185600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20250220 | 185500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20250220 | 185400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20250220 | 185300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20250220 | 185200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20250220 | 185100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20250220 | 185000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20250220 | 184900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20250220 | 184800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20250220 | 184700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20250220 | 184600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20250220 | 184500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20250220 | 184400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20250220 | 184300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20250220 | 184200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20250220 | 184100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20250220 | 184000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20250220 | 183900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20250220 | 183800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20250220 | 183700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20250220 | 183600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20250220 | 183500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20250220 | 183400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20250220 | 183300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20250220 | 183200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20250220 | 183100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20250220 | 183000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 1829 |
| 33 | 20250220 | 182900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20250220 | 182800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20250220 | 182700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20250220 | 182600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20250220 | 182500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20250220 | 182400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20250220 | 182300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20250220 | 182200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20250220 | 182100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20250220 | 182000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20250220 | 181900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20250220 | 181800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20250220 | 181700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20250220 | 181600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20250220 | 181500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20250220 | 181400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20250220 | 181300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20250220 | 181200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20250220 | 181100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20250220 | 181000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20250220 | 180900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20250220 | 180800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20250220 | 180700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20250220 | 180600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20250220 | 180500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20250220 | 180400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20250220 | 180300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20250220 | 180200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20250220 | 180100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20250220 | 180000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 1829 |
| 63 | 20250220 | 175900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20250220 | 175800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20250220 | 175700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20250220 | 175600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20250220 | 175500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20250220 | 175400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20250220 | 175300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20250220 | 175200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20250220 | 175100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20250220 | 175000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20250220 | 174900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20250220 | 174800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20250220 | 174700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20250220 | 174600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20250220 | 174500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20250220 | 174400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20250220 | 174300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20250220 | 174200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20250220 | 174100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20250220 | 174000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20250220 | 173900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20250220 | 173800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20250220 | 173700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20250220 | 173600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20250220 | 173500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20250220 | 173400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20250220 | 173300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20250220 | 173200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20250220 | 173100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20250220 | 173000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 1829 |
| 93 | 20250220 | 172900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20250220 | 172800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20250220 | 172700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20250220 | 172600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20250220 | 172500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20250220 | 172400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20250220 | 172300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20250220 | 172200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20250220 | 172100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20250220 | 172000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20250220 | 171900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20250220 | 171800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20250220 | 171700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20250220 | 171600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20250220 | 171500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20250220 | 171400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20250220 | 171300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20250220 | 171200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20250220 | 171100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20250220 | 171000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20250220 | 170900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20250220 | 170800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20250220 | 170700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20250220 | 170600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20250220 | 170500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20250220 | 170400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20250220 | 170300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20250220 | 170200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20250220 | 170100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20250220 | 170000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 1829 |
| 123 | 20250220 | 165900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20250220 | 165800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20250220 | 165700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20250220 | 165600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20250220 | 165500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20250220 | 165400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20250220 | 165300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20250220 | 165200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20250220 | 165100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20250220 | 165000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20250220 | 164900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20250220 | 164800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20250220 | 164700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20250220 | 164600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20250220 | 164500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20250220 | 164400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20250220 | 164300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20250220 | 164200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20250220 | 164100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20250220 | 164000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20250220 | 163900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20250220 | 163800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20250220 | 163700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20250220 | 163600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20250220 | 163500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20250220 | 163400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20250220 | 163300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20250220 | 163200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20250220 | 163100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20250220 | 163000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 1829 |
| 153 | 20250220 | 162900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20250220 | 162800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20250220 | 162700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20250220 | 162600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20250220 | 162500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20250220 | 162400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20250220 | 162300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20250220 | 162200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20250220 | 162100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20250220 | 162000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20250220 | 161900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20250220 | 161800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20250220 | 161700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20250220 | 161600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20250220 | 161500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20250220 | 161400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20250220 | 161300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20250220 | 161200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20250220 | 161100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20250220 | 161000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20250220 | 160900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20250220 | 160800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20250220 | 160700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20250220 | 160600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20250220 | 160500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20250220 | 160400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20250220 | 160300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20250220 | 160200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20250220 | 160100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20250220 | 160000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 1829 |
| 183 | 20250220 | 155900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20250220 | 155800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20250220 | 155700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20250220 | 155600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20250220 | 155500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20250220 | 155400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20250220 | 155300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20250220 | 155200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20250220 | 155100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20250220 | 155000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20250220 | 154900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20250220 | 154800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20250220 | 154700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20250220 | 154600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20250220 | 154500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20250220 | 154400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20250220 | 154300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20250220 | 154200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20250220 | 154100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20250220 | 154000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20250220 | 153900 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20250220 | 153800 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20250220 | 153700 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20250220 | 153600 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20250220 | 153500 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20250220 | 153400 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20250220 | 153300 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20250220 | 153200 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20250220 | 153100 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20250220 | 153000 | 6365962650 | 28000 | 28000 | 28000 | 28000 | 3658 |
| 213 | 20250220 | 152900 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20250220 | 152800 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20250220 | 152700 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20250220 | 152600 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20250220 | 152500 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20250220 | 152400 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20250220 | 152300 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20250220 | 152200 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20250220 | 152100 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20250220 | 152000 | 6314750650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20250220 | 151900 | 6314750650 | 27900 | 27900 | 28000 | 27900 | 188 |
| 224 | 20250220 | 151800 | 6309495150 | 27900 | 27950 | 27950 | 27900 | 1367 |
| 225 | 20250220 | 151700 | 6271336900 | 28000 | 27950 | 28050 | 27950 | 463 |
| 226 | 20250220 | 151600 | 6258375250 | 27950 | 27950 | 28000 | 27900 | 343 |
| 227 | 20250220 | 151500 | 6248786750 | 27900 | 27950 | 28000 | 27900 | 240 |
| 228 | 20250220 | 151400 | 6242077050 | 28000 | 27900 | 28000 | 27900 | 584 |
| 229 | 20250220 | 151300 | 6225748450 | 27900 | 27900 | 28000 | 27900 | 235 |
| 230 | 20250220 | 151200 | 6219178100 | 27900 | 27900 | 28000 | 27900 | 181 |
| 231 | 20250220 | 151100 | 6214115000 | 27950 | 27950 | 28000 | 27900 | 1687 |
| 232 | 20250220 | 151000 | 6166957700 | 28000 | 27950 | 28000 | 27950 | 631 |
| 233 | 20250220 | 150900 | 6149309600 | 28000 | 27950 | 28000 | 27950 | 199 |
| 234 | 20250220 | 150800 | 6143740550 | 27950 | 28050 | 28050 | 27950 | 767 |
| 235 | 20250220 | 150700 | 6122257450 | 28000 | 28050 | 28050 | 28000 | 258 |
| 236 | 20250220 | 150600 | 6115026400 | 28000 | 28050 | 28050 | 28000 | 226 |
| 237 | 20250220 | 150500 | 6108688750 | 28000 | 28050 | 28050 | 28000 | 247 |
| 238 | 20250220 | 150400 | 6101764700 | 28050 | 28050 | 28050 | 28000 | 582 |
| 239 | 20250220 | 150300 | 6085461700 | 28050 | 28000 | 28050 | 28000 | 161 |
| 240 | 20250220 | 150200 | 6080946450 | 28000 | 28000 | 28050 | 27950 | 1388 |
| 241 | 20250220 | 150100 | 6042078050 | 28000 | 28150 | 28150 | 28000 | 246 |
| 242 | 20250220 | 150000 | 6035172300 | 28150 | 28050 | 28150 | 28050 | 196 |
| 243 | 20250220 | 145900 | 6029661500 | 28050 | 28200 | 28200 | 28050 | 511 |
| 244 | 20250220 | 145800 | 6015280850 | 28200 | 28100 | 28200 | 28050 | 199 |
| 245 | 20250220 | 145700 | 6009686000 | 28150 | 28050 | 28150 | 28050 | 623 |
| 246 | 20250220 | 145600 | 5992181400 | 28100 | 28150 | 28150 | 28050 | 447 |
| 247 | 20250220 | 145500 | 5979611850 | 28150 | 28150 | 28200 | 28100 | 354 |
| 248 | 20250220 | 145400 | 5969645400 | 28100 | 28150 | 28200 | 28100 | 602 |
| 249 | 20250220 | 145300 | 5952713250 | 28200 | 28100 | 28200 | 28100 | 403 |
| 250 | 20250220 | 145200 | 5941364050 | 28150 | 28100 | 28200 | 28100 | 559 |
| 251 | 20250220 | 145100 | 5925628850 | 28150 | 28150 | 28200 | 28100 | 377 |
| 252 | 20250220 | 145000 | 5915024400 | 28150 | 28200 | 28200 | 28100 | 743 |
| 253 | 20250220 | 144900 | 5894102300 | 28150 | 28200 | 28200 | 28100 | 272 |
| 254 | 20250220 | 144800 | 5886436100 | 28150 | 28150 | 28200 | 28100 | 362 |
| 255 | 20250220 | 144700 | 5876241300 | 28200 | 28150 | 28200 | 28150 | 442 |
| 256 | 20250220 | 144600 | 5863782450 | 28200 | 28150 | 28250 | 28150 | 327 |
| 257 | 20250220 | 144500 | 5854563600 | 28150 | 28200 | 28250 | 28150 | 752 |
| 258 | 20250220 | 144400 | 5833365750 | 28200 | 28200 | 28250 | 28150 | 378 |
| 259 | 20250220 | 144300 | 5822704250 | 28150 | 28200 | 28250 | 28150 | 466 |
| 260 | 20250220 | 144200 | 5809558150 | 28200 | 28200 | 28250 | 28150 | 297 |
| 261 | 20250220 | 144100 | 5801180300 | 28200 | 28200 | 28250 | 28150 | 398 |
| 262 | 20250220 | 144000 | 5789950000 | 28200 | 28100 | 28200 | 28100 | 675 |
| 263 | 20250220 | 143900 | 5770947550 | 28150 | 28150 | 28150 | 28100 | 450 |
| 264 | 20250220 | 143800 | 5758289500 | 28150 | 28100 | 28150 | 28100 | 511 |
| 265 | 20250220 | 143700 | 5743911900 | 28100 | 28150 | 28200 | 28050 | 1292 |
| 266 | 20250220 | 143600 | 5707615550 | 28200 | 28150 | 28200 | 28150 | 439 |
| 267 | 20250220 | 143500 | 5695244000 | 28100 | 28250 | 28250 | 28100 | 783 |
| 268 | 20250220 | 143400 | 5673159950 | 28250 | 28100 | 28250 | 28100 | 501 |
| 269 | 20250220 | 143300 | 5659040850 | 28100 | 28200 | 28200 | 28100 | 525 |
| 270 | 20250220 | 143200 | 5644261900 | 28150 | 28200 | 28200 | 28100 | 315 |
| 271 | 20250220 | 143100 | 5635384300 | 28200 | 28200 | 28250 | 28150 | 513 |
| 272 | 20250220 | 143000 | 5620918000 | 28150 | 28200 | 28250 | 28150 | 737 |
| 273 | 20250220 | 142900 | 5600138950 | 28150 | 28300 | 28300 | 28150 | 1998 |
| 274 | 20250220 | 142800 | 5543794600 | 28200 | 28200 | 28300 | 28200 | 473 |
| 275 | 20250220 | 142700 | 5530443950 | 28250 | 28300 | 28350 | 28200 | 282 |
| 276 | 20250220 | 142600 | 5522476000 | 28300 | 28200 | 28300 | 28200 | 265 |
| 277 | 20250220 | 142500 | 5514990850 | 28300 | 28200 | 28300 | 28200 | 402 |
| 278 | 20250220 | 142400 | 5503633500 | 28250 | 28250 | 28250 | 28200 | 307 |
| 279 | 20250220 | 142300 | 5494964000 | 28200 | 28200 | 28300 | 28200 | 452 |
| 280 | 20250220 | 142200 | 5482203050 | 28250 | 28250 | 28300 | 28200 | 643 |
| 281 | 20250220 | 142100 | 5464041650 | 28250 | 28250 | 28300 | 28200 | 298 |
| 282 | 20250220 | 142000 | 5455623000 | 28250 | 28250 | 28300 | 28200 | 348 |
| 283 | 20250220 | 141900 | 5445788650 | 28250 | 28200 | 28250 | 28200 | 427 |
| 284 | 20250220 | 141800 | 5433735550 | 28250 | 28250 | 28250 | 28200 | 566 |
| 285 | 20250220 | 141700 | 5417752900 | 28250 | 28250 | 28350 | 28250 | 192 |
| 286 | 20250220 | 141600 | 5412320450 | 28250 | 28300 | 28300 | 28200 | 454 |
| 287 | 20250220 | 141500 | 5399487750 | 28300 | 28300 | 28350 | 28250 | 155 |
| 288 | 20250220 | 141400 | 5395100450 | 28300 | 28250 | 28300 | 28200 | 756 |
| 289 | 20250220 | 141300 | 5373732100 | 28250 | 28300 | 28350 | 28250 | 319 |
| 290 | 20250220 | 141200 | 5364704000 | 28350 | 28300 | 28350 | 28250 | 143 |
| 291 | 20250220 | 141100 | 5360655400 | 28350 | 28250 | 28350 | 28250 | 290 |
| 292 | 20250220 | 141000 | 5352450000 | 28350 | 28300 | 28350 | 28250 | 745 |
| 293 | 20250220 | 140900 | 5331349250 | 28300 | 28250 | 28300 | 28250 | 243 |
| 294 | 20250220 | 140800 | 5324478050 | 28250 | 28250 | 28300 | 28250 | 204 |
| 295 | 20250220 | 140700 | 5318708150 | 28250 | 28300 | 28300 | 28250 | 285 |
| 296 | 20250220 | 140600 | 5310649900 | 28300 | 28250 | 28300 | 28250 | 333 |
| 297 | 20250220 | 140500 | 5301232500 | 28250 | 28200 | 28300 | 28200 | 141 |
| 298 | 20250220 | 140400 | 5297244500 | 28250 | 28300 | 28300 | 28250 | 417 |
| 299 | 20250220 | 140300 | 5285456350 | 28250 | 28250 | 28300 | 28250 | 187 |
| 300 | 20250220 | 140200 | 5280166150 | 28200 | 28200 | 28300 | 28200 | 274 |
| 301 | 20250220 | 140100 | 5272429300 | 28200 | 28250 | 28300 | 28200 | 395 |
| 302 | 20250220 | 140000 | 5261276000 | 28250 | 28250 | 28300 | 28250 | 236 |
| 303 | 20250220 | 135900 | 5254600100 | 28250 | 28250 | 28300 | 28200 | 292 |
| 304 | 20250220 | 135800 | 5246355450 | 28250 | 28250 | 28300 | 28200 | 223 |
| 305 | 20250220 | 135700 | 5240050800 | 28300 | 28200 | 28300 | 28200 | 210 |
| 306 | 20250220 | 135600 | 5234115000 | 28300 | 28200 | 28300 | 28200 | 379 |
| 307 | 20250220 | 135500 | 5223414150 | 28250 | 28200 | 28250 | 28200 | 198 |
| 308 | 20250220 | 135400 | 5217821400 | 28200 | 28250 | 28250 | 28200 | 349 |
| 309 | 20250220 | 135300 | 5207968750 | 28200 | 28200 | 28250 | 28200 | 394 |
| 310 | 20250220 | 135200 | 5196847650 | 28250 | 28250 | 28300 | 28200 | 243 |
| 311 | 20250220 | 135100 | 5189980500 | 28200 | 28200 | 28250 | 28150 | 236 |
| 312 | 20250220 | 135000 | 5183317150 | 28250 | 28200 | 28250 | 28150 | 351 |
| 313 | 20250220 | 134900 | 5173420900 | 28150 | 28200 | 28250 | 28150 | 470 |
| 314 | 20250220 | 134800 | 5160171750 | 28150 | 28150 | 28200 | 28150 | 278 |
| 315 | 20250220 | 134700 | 5152333150 | 28200 | 28200 | 28250 | 28100 | 613 |
| 316 | 20250220 | 134600 | 5135052500 | 28250 | 28250 | 28250 | 28200 | 137 |
| 317 | 20250220 | 134500 | 5131183000 | 28200 | 28200 | 28250 | 28150 | 346 |
| 318 | 20250220 | 134400 | 5121418650 | 28250 | 28200 | 28250 | 28200 | 342 |
| 319 | 20250220 | 134300 | 5111766600 | 28200 | 28150 | 28250 | 28150 | 227 |
| 320 | 20250220 | 134200 | 5105363250 | 28200 | 28100 | 28250 | 28100 | 237 |
| 321 | 20250220 | 134100 | 5098677150 | 28150 | 28200 | 28250 | 28150 | 576 |
| 322 | 20250220 | 134000 | 5082440200 | 28200 | 28200 | 28200 | 28150 | 343 |
| 323 | 20250220 | 133900 | 5072773800 | 28150 | 28200 | 28200 | 28150 | 85 |
| 324 | 20250220 | 133800 | 5070379050 | 28200 | 28150 | 28200 | 28150 | 424 |
| 325 | 20250220 | 133700 | 5058427500 | 28150 | 28150 | 28200 | 28150 | 388 |
| 326 | 20250220 | 133600 | 5047497800 | 28150 | 28100 | 28200 | 28100 | 316 |
| 327 | 20250220 | 133500 | 5038594400 | 28100 | 28150 | 28150 | 28100 | 544 |
| 328 | 20250220 | 133400 | 5023286200 | 28150 | 28100 | 28150 | 28100 | 277 |
| 329 | 20250220 | 133300 | 5015496000 | 28150 | 28100 | 28150 | 28100 | 230 |
| 330 | 20250220 | 133200 | 5009026850 | 28100 | 28100 | 28150 | 28100 | 437 |
| 331 | 20250220 | 133100 | 4996735400 | 28100 | 28150 | 28150 | 28100 | 449 |
| 332 | 20250220 | 133000 | 4984112150 | 28150 | 28150 | 28200 | 28100 | 260 |
| 333 | 20250220 | 132900 | 4976797950 | 28150 | 28200 | 28200 | 28100 | 443 |
| 334 | 20250220 | 132800 | 4964327450 | 28200 | 28200 | 28200 | 28150 | 215 |
| 335 | 20250220 | 132700 | 4958268000 | 28200 | 28150 | 28200 | 28150 | 322 |
| 336 | 20250220 | 132600 | 4949194200 | 28200 | 28200 | 28200 | 28150 | 159 |
| 337 | 20250220 | 132500 | 4944712250 | 28150 | 28200 | 28200 | 28150 | 266 |
| 338 | 20250220 | 132400 | 4937216250 | 28200 | 28200 | 28250 | 28150 | 404 |
| 339 | 20250220 | 132300 | 4925822650 | 28200 | 28050 | 28200 | 28050 | 1492 |
| 340 | 20250220 | 132200 | 4883799950 | 28050 | 28100 | 28100 | 28050 | 111 |
| 341 | 20250220 | 132100 | 4880682400 | 28100 | 28150 | 28150 | 28050 | 219 |
| 342 | 20250220 | 132000 | 4874526200 | 28100 | 28100 | 28100 | 28050 | 305 |
| 343 | 20250220 | 131900 | 4865955750 | 28100 | 28100 | 28150 | 28050 | 138 |
| 344 | 20250220 | 131800 | 4862077850 | 28100 | 28050 | 28100 | 28050 | 284 |
| 345 | 20250220 | 131700 | 4854107150 | 28100 | 28050 | 28100 | 28050 | 139 |
| 346 | 20250220 | 131600 | 4850205600 | 28050 | 28050 | 28050 | 28000 | 196 |
| 347 | 20250220 | 131500 | 4844710050 | 28050 | 28050 | 28100 | 28000 | 231 |
| 348 | 20250220 | 131400 | 4838231650 | 28050 | 28050 | 28100 | 28050 | 131 |
| 349 | 20250220 | 131300 | 4834552850 | 28100 | 28100 | 28100 | 28050 | 154 |
| 350 | 20250220 | 131200 | 4830229100 | 28100 | 28100 | 28100 | 28050 | 248 |
| 351 | 20250220 | 131100 | 4823266550 | 28050 | 28100 | 28100 | 28050 | 165 |
| 352 | 20250220 | 131000 | 4818634250 | 28100 | 28100 | 28100 | 28050 | 201 |
| 353 | 20250220 | 130900 | 4812989950 | 28100 | 28050 | 28100 | 28050 | 207 |
| 354 | 20250220 | 130800 | 4807180150 | 28050 | 28100 | 28100 | 28050 | 110 |
| 355 | 20250220 | 130700 | 4804092600 | 28050 | 28150 | 28150 | 28050 | 139 |
| 356 | 20250220 | 130600 | 4800184950 | 28150 | 28100 | 28150 | 28050 | 427 |
| 357 | 20250220 | 130500 | 4788191350 | 28100 | 28100 | 28100 | 28050 | 129 |
| 358 | 20250220 | 130400 | 4784568100 | 28050 | 28050 | 28100 | 28050 | 113 |
| 359 | 20250220 | 130300 | 4781395600 | 28100 | 28050 | 28100 | 28050 | 362 |
| 360 | 20250220 | 130200 | 4771231500 | 28050 | 28100 | 28100 | 28050 | 72 |
| 361 | 20250220 | 130100 | 4769209800 | 28100 | 28100 | 28100 | 28050 | 244 |
| 362 | 20250220 | 130000 | 4762357550 | 28050 | 28050 | 28100 | 28050 | 655 |
| 363 | 20250220 | 125900 | 4743960100 | 28050 | 28050 | 28050 | 28050 | 53 |
| 364 | 20250220 | 125800 | 4742473450 | 28100 | 28050 | 28100 | 28050 | 186 |
| 365 | 20250220 | 125700 | 4737249000 | 28100 | 28050 | 28100 | 28050 | 213 |
| 366 | 20250220 | 125600 | 4731273250 | 28050 | 28100 | 28100 | 28050 | 194 |
| 367 | 20250220 | 125500 | 4725827850 | 28050 | 28100 | 28150 | 28050 | 1147 |
| 368 | 20250220 | 125400 | 4693598100 | 28150 | 28100 | 28200 | 28100 | 212 |
| 369 | 20250220 | 125300 | 4687629900 | 28100 | 28100 | 28200 | 28100 | 134 |
| 370 | 20250220 | 125200 | 4683859900 | 28100 | 28150 | 28150 | 28100 | 225 |
| 371 | 20250220 | 125100 | 4677531650 | 28150 | 28100 | 28200 | 28100 | 604 |
| 372 | 20250220 | 125000 | 4660531650 | 28150 | 28150 | 28200 | 28100 | 162 |
| 373 | 20250220 | 124900 | 4655971250 | 28100 | 28100 | 28150 | 28100 | 304 |
| 374 | 20250220 | 124800 | 4647428700 | 28100 | 28100 | 28150 | 28100 | 120 |
| 375 | 20250220 | 124700 | 4644053000 | 28150 | 28100 | 28150 | 28100 | 163 |
| 376 | 20250220 | 124600 | 4639469050 | 28150 | 28150 | 28150 | 28100 | 592 |
| 377 | 20250220 | 124500 | 4622804950 | 28150 | 28150 | 28200 | 28100 | 209 |
| 378 | 20250220 | 124400 | 4616921300 | 28150 | 28150 | 28150 | 28100 | 257 |
| 379 | 20250220 | 124300 | 4609689900 | 28150 | 28100 | 28150 | 28100 | 289 |
| 380 | 20250220 | 124200 | 4601564200 | 28150 | 28100 | 28150 | 28100 | 193 |
| 381 | 20250220 | 124100 | 4596135800 | 28100 | 28100 | 28150 | 28100 | 151 |
| 382 | 20250220 | 124000 | 4591886600 | 28100 | 28050 | 28100 | 28050 | 223 |
| 383 | 20250220 | 123900 | 4585628350 | 28100 | 28100 | 28150 | 28100 | 761 |
| 384 | 20250220 | 123800 | 4564240650 | 28050 | 28050 | 28100 | 28050 | 178 |
| 385 | 20250220 | 123700 | 4559243000 | 28050 | 28050 | 28100 | 28050 | 259 |
| 386 | 20250220 | 123600 | 4551978000 | 28050 | 28050 | 28100 | 28050 | 188 |
| 387 | 20250220 | 123500 | 4546697050 | 28100 | 28050 | 28100 | 28050 | 89 |
| 388 | 20250220 | 123400 | 4544200550 | 28100 | 28150 | 28150 | 28050 | 216 |
| 389 | 20250220 | 123300 | 4538135850 | 28100 | 28050 | 28100 | 28050 | 113 |
| 390 | 20250220 | 123200 | 4534961250 | 28050 | 28100 | 28100 | 28050 | 542 |
| 391 | 20250220 | 123100 | 4519734950 | 28100 | 28150 | 28150 | 28100 | 304 |
| 392 | 20250220 | 123000 | 4511190650 | 28150 | 28100 | 28150 | 28050 | 464 |
| 393 | 20250220 | 122900 | 4498155950 | 28100 | 28050 | 28100 | 28050 | 131 |
| 394 | 20250220 | 122800 | 4494477450 | 28100 | 28050 | 28100 | 28050 | 160 |
| 395 | 20250220 | 122700 | 4489988950 | 28050 | 28100 | 28100 | 28050 | 164 |
| 396 | 20250220 | 122600 | 4485383300 | 28100 | 28050 | 28100 | 28050 | 529 |
| 397 | 20250220 | 122500 | 4470541500 | 28100 | 28050 | 28100 | 28050 | 180 |
| 398 | 20250220 | 122400 | 4465488600 | 28050 | 28050 | 28100 | 28050 | 46 |
| 399 | 20250220 | 122300 | 4464196700 | 28100 | 28050 | 28100 | 28050 | 324 |
| 400 | 20250220 | 122200 | 4455100750 | 28050 | 28100 | 28100 | 28050 | 165 |
| 401 | 20250220 | 122100 | 4450469450 | 28050 | 28050 | 28100 | 28050 | 232 |
| 402 | 20250220 | 122000 | 4443957350 | 28050 | 28050 | 28100 | 28050 | 319 |
| 403 | 20250220 | 121900 | 4435006300 | 28050 | 28050 | 28100 | 28050 | 74 |
| 404 | 20250220 | 121800 | 4432927950 | 28150 | 28050 | 28150 | 28050 | 229 |
| 405 | 20250220 | 121700 | 4426495700 | 28100 | 28050 | 28100 | 28050 | 139 |
| 406 | 20250220 | 121600 | 4422594450 | 28100 | 28150 | 28150 | 28050 | 185 |
| 407 | 20250220 | 121500 | 4417397700 | 28150 | 28050 | 28150 | 28050 | 121 |
| 408 | 20250220 | 121400 | 4414000250 | 28100 | 28100 | 28100 | 28050 | 439 |
| 409 | 20250220 | 121300 | 4401670050 | 28050 | 28050 | 28100 | 28050 | 131 |
| 410 | 20250220 | 121200 | 4397995400 | 28100 | 28100 | 28100 | 28050 | 257 |
| 411 | 20250220 | 121100 | 4390773750 | 28050 | 28050 | 28100 | 28050 | 231 |
| 412 | 20250220 | 121000 | 4384290900 | 28050 | 28100 | 28100 | 28050 | 91 |
| 413 | 20250220 | 120900 | 4381737900 | 28100 | 28000 | 28100 | 28000 | 176 |
| 414 | 20250220 | 120800 | 4376799200 | 28000 | 28050 | 28050 | 28000 | 360 |
| 415 | 20250220 | 120700 | 4366713100 | 28050 | 28000 | 28100 | 28000 | 230 |
| 416 | 20250220 | 120600 | 4360258000 | 28000 | 28000 | 28050 | 28000 | 129 |
| 417 | 20250220 | 120500 | 4356644200 | 28000 | 28050 | 28100 | 28000 | 468 |
| 418 | 20250220 | 120400 | 4343511850 | 28100 | 28050 | 28100 | 28050 | 49 |
| 419 | 20250220 | 120300 | 4342136000 | 28100 | 28050 | 28100 | 28050 | 208 |
| 420 | 20250220 | 120200 | 4336296100 | 28050 | 28100 | 28100 | 28050 | 238 |
| 421 | 20250220 | 120100 | 4329614550 | 28100 | 28100 | 28100 | 28050 | 219 |
| 422 | 20250220 | 120000 | 4323465750 | 28100 | 28100 | 28100 | 28050 | 119 |
| 423 | 20250220 | 115900 | 4320122600 | 28050 | 28050 | 28100 | 28050 | 163 |
| 424 | 20250220 | 115800 | 4315548950 | 28050 | 28050 | 28100 | 28050 | 242 |
| 425 | 20250220 | 115700 | 4308754700 | 28100 | 28100 | 28100 | 28050 | 19 |
| 426 | 20250220 | 115600 | 4308220900 | 28050 | 28050 | 28100 | 28050 | 315 |
| 427 | 20250220 | 115500 | 4299379800 | 28100 | 28050 | 28100 | 28050 | 88 |
| 428 | 20250220 | 115400 | 4296908650 | 28050 | 28100 | 28100 | 28050 | 289 |
| 429 | 20250220 | 115300 | 4288796000 | 28100 | 28050 | 28100 | 28000 | 123 |
| 430 | 20250220 | 115200 | 4285346700 | 28050 | 28000 | 28100 | 28000 | 209 |
| 431 | 20250220 | 115100 | 4279479700 | 28000 | 28050 | 28050 | 28000 | 133 |
| 432 | 20250220 | 115000 | 4275754700 | 28050 | 28050 | 28100 | 28050 | 24 |
| 433 | 20250220 | 114900 | 4275081450 | 28050 | 28050 | 28050 | 28000 | 613 |
| 434 | 20250220 | 114800 | 4257891850 | 27950 | 28000 | 28050 | 27950 | 1604 |
| 435 | 20250220 | 114700 | 4213024500 | 28000 | 28000 | 28050 | 28000 | 137 |
| 436 | 20250220 | 114600 | 4209184050 | 28000 | 28100 | 28100 | 28000 | 414 |
| 437 | 20250220 | 114500 | 4197572200 | 28100 | 28050 | 28100 | 28050 | 187 |
| 438 | 20250220 | 114400 | 4192323550 | 28100 | 28050 | 28100 | 28050 | 154 |
| 439 | 20250220 | 114300 | 4188001950 | 28100 | 28050 | 28100 | 28050 | 518 |
| 440 | 20250220 | 114200 | 4173448350 | 28000 | 28050 | 28050 | 28000 | 315 |
| 441 | 20250220 | 114100 | 4164619200 | 28050 | 28100 | 28100 | 28000 | 342 |
| 442 | 20250220 | 114000 | 4155025150 | 28100 | 28050 | 28100 | 28050 | 85 |
| 443 | 20250220 | 113900 | 4152639300 | 28100 | 28050 | 28100 | 28000 | 513 |
| 444 | 20250220 | 113800 | 4138260600 | 28050 | 28050 | 28050 | 27950 | 646 |
| 445 | 20250220 | 113700 | 4120172300 | 28000 | 28000 | 28000 | 27950 | 688 |
| 446 | 20250220 | 113600 | 4100910200 | 28000 | 27950 | 28050 | 27950 | 855 |
| 447 | 20250220 | 113500 | 4076971350 | 27950 | 27950 | 28000 | 27950 | 130 |
| 448 | 20250220 | 113400 | 4073334800 | 27950 | 27950 | 28000 | 27950 | 262 |
| 449 | 20250220 | 113300 | 4066008000 | 27950 | 28000 | 28050 | 27900 | 1116 |
| 450 | 20250220 | 113200 | 4034770350 | 28050 | 28050 | 28050 | 28000 | 155 |
| 451 | 20250220 | 113100 | 4030424400 | 28050 | 28000 | 28050 | 28000 | 96 |
| 452 | 20250220 | 113000 | 4027735850 | 28000 | 28100 | 28100 | 28000 | 281 |
| 453 | 20250220 | 112900 | 4019857400 | 28100 | 28050 | 28100 | 28000 | 332 |
| 454 | 20250220 | 112800 | 4010543150 | 28050 | 28050 | 28050 | 28000 | 182 |
| 455 | 20250220 | 112700 | 4005443500 | 28050 | 28100 | 28100 | 28050 | 424 |
| 456 | 20250220 | 112600 | 3993542250 | 28100 | 28000 | 28100 | 28000 | 65 |
| 457 | 20250220 | 112500 | 3991720500 | 28050 | 28050 | 28100 | 28000 | 593 |
| 458 | 20250220 | 112400 | 3975086750 | 28000 | 28000 | 28000 | 27950 | 487 |
| 459 | 20250220 | 112300 | 3961452900 | 28000 | 27950 | 28000 | 27950 | 318 |
| 460 | 20250220 | 112200 | 3952551300 | 27950 | 28000 | 28000 | 27950 | 162 |
| 461 | 20250220 | 112100 | 3948022400 | 28000 | 28000 | 28050 | 28000 | 187 |
| 462 | 20250220 | 112000 | 3942782400 | 27950 | 27950 | 28000 | 27950 | 139 |
| 463 | 20250220 | 111900 | 3938895550 | 27950 | 27950 | 28000 | 27950 | 108 |
| 464 | 20250220 | 111800 | 3935875300 | 28050 | 27900 | 28050 | 27900 | 351 |
| 465 | 20250220 | 111700 | 3926055500 | 27950 | 27950 | 28000 | 27900 | 201 |
| 466 | 20250220 | 111600 | 3920435500 | 27950 | 27900 | 28000 | 27850 | 1248 |
| 467 | 20250220 | 111500 | 3885591250 | 27900 | 27950 | 27950 | 27900 | 133 |
| 468 | 20250220 | 111400 | 3881877750 | 27900 | 27950 | 27950 | 27900 | 194 |
| 469 | 20250220 | 111300 | 3876458200 | 27950 | 27900 | 27950 | 27900 | 1096 |
| 470 | 20250220 | 111200 | 3845876950 | 27900 | 27950 | 28000 | 27900 | 472 |
| 471 | 20250220 | 111100 | 3832680900 | 27950 | 27950 | 28000 | 27900 | 183 |
| 472 | 20250220 | 111000 | 3827567550 | 27950 | 28000 | 28000 | 27900 | 408 |
| 473 | 20250220 | 110900 | 3816154050 | 28000 | 27950 | 28000 | 27900 | 431 |
| 474 | 20250220 | 110800 | 3804105750 | 27950 | 27900 | 28000 | 27900 | 152 |
| 475 | 20250220 | 110700 | 3799857350 | 28000 | 27950 | 28000 | 27900 | 562 |
| 476 | 20250220 | 110600 | 3784147350 | 27900 | 27900 | 27950 | 27900 | 74 |
| 477 | 20250220 | 110500 | 3782081400 | 27950 | 27900 | 27950 | 27850 | 290 |
| 478 | 20250220 | 110400 | 3773990000 | 27900 | 27850 | 27950 | 27850 | 218 |
| 479 | 20250220 | 110300 | 3767914850 | 27900 | 27850 | 27900 | 27850 | 261 |
| 480 | 20250220 | 110200 | 3760636100 | 27900 | 27850 | 27950 | 27850 | 162 |
| 481 | 20250220 | 110100 | 3756116550 | 27900 | 27900 | 27900 | 27850 | 290 |
| 482 | 20250220 | 110000 | 3748027700 | 27850 | 27900 | 27900 | 27850 | 120 |
| 483 | 20250220 | 105900 | 3744683650 | 27900 | 27900 | 27950 | 27900 | 334 |
| 484 | 20250220 | 105800 | 3735362300 | 27950 | 27850 | 27950 | 27850 | 300 |
| 485 | 20250220 | 105700 | 3726995250 | 27850 | 27900 | 28000 | 27850 | 322 |
| 486 | 20250220 | 105600 | 3718012700 | 27950 | 27900 | 28050 | 27900 | 321 |
| 487 | 20250220 | 105500 | 3709033950 | 27900 | 27900 | 28000 | 27900 | 746 |
| 488 | 20250220 | 105400 | 3688200700 | 27900 | 27950 | 28000 | 27900 | 162 |
| 489 | 20250220 | 105300 | 3683673500 | 27950 | 27900 | 27950 | 27900 | 389 |
| 490 | 20250220 | 105200 | 3672809850 | 27950 | 27900 | 27950 | 27900 | 289 |
| 491 | 20250220 | 105100 | 3664741950 | 27900 | 27950 | 27950 | 27900 | 332 |
| 492 | 20250220 | 105000 | 3655470050 | 27950 | 27950 | 28000 | 27950 | 640 |
| 493 | 20250220 | 104900 | 3637577850 | 28000 | 28000 | 28050 | 27950 | 468 |
| 494 | 20250220 | 104800 | 3624474600 | 28000 | 28000 | 28050 | 28000 | 78 |
| 495 | 20250220 | 104700 | 3622290550 | 28000 | 28050 | 28050 | 28000 | 266 |
| 496 | 20250220 | 104600 | 3614835800 | 28050 | 28050 | 28150 | 28000 | 241 |
| 497 | 20250220 | 104500 | 3608069650 | 28050 | 28000 | 28100 | 28000 | 552 |
| 498 | 20250220 | 104400 | 3592582900 | 28000 | 27950 | 28000 | 27950 | 1232 |
| 499 | 20250220 | 104300 | 3558102800 | 27950 | 27900 | 28000 | 27900 | 1034 |
| 500 | 20250220 | 104200 | 3529212750 | 27900 | 27900 | 27950 | 27900 | 361 |
| 501 | 20250220 | 104100 | 3519138400 | 27950 | 27950 | 27950 | 27850 | 848 |
| 502 | 20250220 | 104000 | 3495474700 | 27900 | 28000 | 28000 | 27900 | 941 |
| 503 | 20250220 | 103900 | 3469174300 | 28000 | 28000 | 28050 | 27950 | 202 |
| 504 | 20250220 | 103800 | 3463519000 | 28000 | 28000 | 28050 | 28000 | 130 |
| 505 | 20250220 | 103700 | 3459878600 | 28000 | 28000 | 28000 | 27950 | 177 |
| 506 | 20250220 | 103600 | 3454922650 | 28000 | 28000 | 28000 | 28000 | 108 |
| 507 | 20250220 | 103500 | 3451898650 | 28000 | 27900 | 28000 | 27900 | 512 |
| 508 | 20250220 | 103400 | 3437585400 | 27900 | 27900 | 28050 | 27850 | 411 |
| 509 | 20250220 | 103300 | 3426113400 | 27850 | 27850 | 27900 | 27850 | 209 |
| 510 | 20250220 | 103200 | 3420291500 | 27850 | 27800 | 27850 | 27800 | 606 |
| 511 | 20250220 | 103100 | 3403415950 | 27800 | 27800 | 27900 | 27800 | 586 |
| 512 | 20250220 | 103000 | 3387098400 | 27850 | 27850 | 27900 | 27800 | 125 |
| 513 | 20250220 | 102900 | 3383618800 | 27900 | 27900 | 27900 | 27850 | 1020 |
| 514 | 20250220 | 102800 | 3355197100 | 27900 | 27850 | 27900 | 27850 | 76 |
| 515 | 20250220 | 102700 | 3353076900 | 27850 | 27900 | 27900 | 27850 | 161 |
| 516 | 20250220 | 102600 | 3348589400 | 27850 | 27900 | 27900 | 27850 | 239 |
| 517 | 20250220 | 102500 | 3341931100 | 27900 | 27900 | 27950 | 27800 | 2271 |
| 518 | 20250220 | 102400 | 3278715600 | 27950 | 27950 | 27950 | 27850 | 2789 |
| 519 | 20250220 | 102300 | 3200967550 | 27900 | 27950 | 27950 | 27900 | 983 |
| 520 | 20250220 | 102200 | 3173499000 | 27950 | 27950 | 28000 | 27900 | 1418 |
| 521 | 20250220 | 102100 | 3133828050 | 28000 | 28000 | 28000 | 27950 | 771 |
| 522 | 20250220 | 102000 | 3112274300 | 28050 | 28050 | 28050 | 27950 | 264 |
| 523 | 20250220 | 101900 | 3104879500 | 28050 | 28050 | 28050 | 28000 | 80 |
| 524 | 20250220 | 101800 | 3102636950 | 28050 | 28050 | 28100 | 28050 | 801 |
| 525 | 20250220 | 101700 | 3080163650 | 28100 | 28050 | 28100 | 28050 | 89 |
| 526 | 20250220 | 101600 | 3077665750 | 28050 | 28050 | 28100 | 28000 | 729 |
| 527 | 20250220 | 101500 | 3057219250 | 28050 | 27950 | 28050 | 27950 | 240 |
| 528 | 20250220 | 101400 | 3050501800 | 27950 | 28050 | 28100 | 27950 | 843 |
| 529 | 20250220 | 101300 | 3026899350 | 28000 | 28050 | 28150 | 28000 | 309 |
| 530 | 20250220 | 101200 | 3018244550 | 28050 | 28150 | 28200 | 28050 | 255 |
| 531 | 20250220 | 101100 | 3011075650 | 28100 | 28200 | 28200 | 28050 | 564 |
| 532 | 20250220 | 101000 | 2995230450 | 28200 | 28200 | 28200 | 28200 | 267 |
| 533 | 20250220 | 100900 | 2987701050 | 28200 | 28050 | 28200 | 28050 | 1560 |
| 534 | 20250220 | 100800 | 2943780000 | 28050 | 28000 | 28050 | 28000 | 529 |
| 535 | 20250220 | 100700 | 2928961150 | 27950 | 28000 | 28000 | 27950 | 140 |
| 536 | 20250220 | 100600 | 2925042900 | 27950 | 27950 | 28000 | 27950 | 88 |
| 537 | 20250220 | 100500 | 2922579050 | 28000 | 27950 | 28000 | 27900 | 539 |
| 538 | 20250220 | 100400 | 2907512200 | 28000 | 28100 | 28100 | 28000 | 864 |
| 539 | 20250220 | 100300 | 2883286550 | 28100 | 28100 | 28100 | 28100 | 205 |
| 540 | 20250220 | 100200 | 2877526050 | 28050 | 28050 | 28100 | 28050 | 716 |
| 541 | 20250220 | 100100 | 2857442200 | 28050 | 27950 | 28050 | 27950 | 1523 |
| 542 | 20250220 | 100000 | 2814843950 | 28050 | 28000 | 28100 | 27900 | 2132 |
| 543 | 20250220 | 095900 | 2755224300 | 28000 | 28050 | 28050 | 27950 | 188 |
| 544 | 20250220 | 095800 | 2749958000 | 28000 | 27950 | 28000 | 27950 | 3694 |
| 545 | 20250220 | 095700 | 2646559050 | 27950 | 27950 | 28000 | 27900 | 1283 |
| 546 | 20250220 | 095600 | 2610701700 | 27950 | 27950 | 28000 | 27950 | 325 |
| 547 | 20250220 | 095500 | 2601613500 | 27950 | 27900 | 28000 | 27900 | 1303 |
| 548 | 20250220 | 095400 | 2565254450 | 27950 | 28050 | 28100 | 27950 | 3421 |
| 549 | 20250220 | 095300 | 2469514650 | 28100 | 28100 | 28100 | 28000 | 3952 |
| 550 | 20250220 | 095200 | 2358739600 | 28100 | 28100 | 28150 | 28100 | 1103 |
| 551 | 20250220 | 095100 | 2327742000 | 28150 | 28050 | 28150 | 28050 | 688 |
| 552 | 20250220 | 095000 | 2308410600 | 28100 | 28100 | 28150 | 28050 | 1259 |
| 553 | 20250220 | 094900 | 2273044100 | 28150 | 28150 | 28150 | 28100 | 666 |
| 554 | 20250220 | 094800 | 2254323100 | 28150 | 28100 | 28150 | 28100 | 140 |
| 555 | 20250220 | 094700 | 2250382350 | 28100 | 28100 | 28150 | 28100 | 858 |
| 556 | 20250220 | 094600 | 2226269300 | 28100 | 28100 | 28150 | 28100 | 381 |
| 557 | 20250220 | 094500 | 2215561150 | 28100 | 28050 | 28100 | 28050 | 716 |
| 558 | 20250220 | 094400 | 2195451350 | 28050 | 28050 | 28150 | 28050 | 1019 |
| 559 | 20250220 | 094300 | 2166865250 | 28050 | 28150 | 28200 | 28050 | 3075 |
| 560 | 20250220 | 094200 | 2080382650 | 28150 | 28150 | 28200 | 28150 | 280 |
| 561 | 20250220 | 094100 | 2072500550 | 28150 | 28200 | 28200 | 28150 | 246 |
| 562 | 20250220 | 094000 | 2065575450 | 28200 | 28200 | 28250 | 28150 | 940 |
| 563 | 20250220 | 093900 | 2039067150 | 28250 | 28400 | 28400 | 28250 | 883 |
| 564 | 20250220 | 093800 | 2014046850 | 28350 | 28450 | 28450 | 28350 | 116 |
| 565 | 20250220 | 093700 | 2010752900 | 28400 | 28300 | 28400 | 28300 | 676 |
| 566 | 20250220 | 093600 | 1991597050 | 28300 | 28150 | 28300 | 28150 | 1758 |
| 567 | 20250220 | 093500 | 1942017400 | 28150 | 28150 | 28200 | 28100 | 134 |
| 568 | 20250220 | 093400 | 1938247750 | 28150 | 28150 | 28200 | 28100 | 753 |
| 569 | 20250220 | 093300 | 1917048850 | 28150 | 28200 | 28200 | 28150 | 1066 |
| 570 | 20250220 | 093200 | 1887031050 | 28200 | 28150 | 28200 | 28150 | 922 |
| 571 | 20250220 | 093100 | 1861053050 | 28100 | 28050 | 28150 | 28050 | 934 |
| 572 | 20250220 | 093000 | 1834817050 | 28050 | 28150 | 28150 | 28050 | 869 |
| 573 | 20250220 | 092900 | 1810396250 | 28150 | 28100 | 28200 | 28050 | 520 |
| 574 | 20250220 | 092800 | 1795774750 | 28050 | 28200 | 28200 | 28050 | 3690 |
| 575 | 20250220 | 092700 | 1691961900 | 28200 | 28200 | 28250 | 28150 | 1414 |
| 576 | 20250220 | 092600 | 1652086700 | 28200 | 28250 | 28250 | 28150 | 1563 |
| 577 | 20250220 | 092500 | 1608012550 | 28200 | 28250 | 28300 | 28200 | 1579 |
| 578 | 20250220 | 092400 | 1563420650 | 28300 | 28400 | 28400 | 28250 | 3057 |
| 579 | 20250220 | 092300 | 1476828050 | 28400 | 28400 | 28450 | 28350 | 1969 |
| 580 | 20250220 | 092200 | 1420963600 | 28350 | 28400 | 28550 | 28350 | 2084 |
| 581 | 20250220 | 092100 | 1361778600 | 28400 | 28500 | 28500 | 28400 | 2624 |
| 582 | 20250220 | 092000 | 1287077250 | 28500 | 28650 | 28650 | 28500 | 1029 |
| 583 | 20250220 | 091900 | 1257679550 | 28650 | 28550 | 28650 | 28450 | 1105 |
| 584 | 20250220 | 091800 | 1226183400 | 28550 | 28550 | 28550 | 28450 | 1447 |
| 585 | 20250220 | 091700 | 1184973900 | 28550 | 28600 | 28750 | 28450 | 2693 |
| 586 | 20250220 | 091600 | 1108146050 | 28600 | 28450 | 28600 | 28350 | 1532 |
| 587 | 20250220 | 091500 | 1064605450 | 28450 | 28500 | 28550 | 28350 | 4582 |
| 588 | 20250220 | 091400 | 934357450 | 28500 | 28600 | 28600 | 28350 | 3545 |
| 589 | 20250220 | 091300 | 833345300 | 28600 | 28450 | 28600 | 28450 | 529 |
| 590 | 20250220 | 091200 | 818251900 | 28450 | 28700 | 28700 | 28400 | 3779 |
| 591 | 20250220 | 091100 | 710391300 | 28650 | 28800 | 28900 | 28600 | 4964 |
| 592 | 20250220 | 091000 | 567905350 | 28750 | 29050 | 29150 | 28750 | 3303 |
| 593 | 20250220 | 090900 | 472489300 | 29100 | 29150 | 29150 | 28900 | 2129 |
| 594 | 20250220 | 090800 | 410751450 | 29100 | 29300 | 29300 | 29100 | 1704 |
| 595 | 20250220 | 090700 | 361002600 | 29350 | 29500 | 29500 | 29300 | 2651 |
| 596 | 20250220 | 090600 | 283078500 | 29500 | 29500 | 29600 | 29450 | 892 |
| 597 | 20250220 | 090500 | 256770400 | 29500 | 29600 | 29600 | 29500 | 345 |
| 598 | 20250220 | 090400 | 246577100 | 29650 | 29650 | 29700 | 29550 | 1702 |
| 599 | 20250220 | 090300 | 196170650 | 29650 | 29750 | 29850 | 29600 | 773 |
| 600 | 20250220 | 090200 | 173251050 | 29750 | 29650 | 29750 | 29650 | 144 |
| 601 | 20250220 | 090100 | 168970250 | 29550 | 29600 | 29650 | 29550 | 839 |
| 602 | 20250220 | 090000 | 144157950 | 29650 | 30200 | 30200 | 29650 | 4800 |