31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 183500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 3 | 20250220 | 183400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250220 | 183300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250220 | 183200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250220 | 183100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250220 | 183000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250220 | 182900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250220 | 182800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250220 | 182700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250220 | 182600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250220 | 182500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250220 | 182400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250220 | 182300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250220 | 182200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250220 | 182100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250220 | 182000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250220 | 181900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250220 | 181800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250220 | 181700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250220 | 181600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250220 | 181500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250220 | 181400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250220 | 181300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250220 | 181200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250220 | 181100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250220 | 181000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250220 | 180900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250220 | 180800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250220 | 180700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250220 | 180600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250220 | 180500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 33 | 20250220 | 180400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250220 | 180300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250220 | 180200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250220 | 180100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250220 | 180000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250220 | 175900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250220 | 175800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250220 | 175700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250220 | 175600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250220 | 175500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250220 | 175400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250220 | 175300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250220 | 175200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250220 | 175100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250220 | 175000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250220 | 174900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250220 | 174800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250220 | 174700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250220 | 174600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250220 | 174500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250220 | 174400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250220 | 174300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250220 | 174200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250220 | 174100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250220 | 174000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250220 | 173900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250220 | 173800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250220 | 173700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250220 | 173600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250220 | 173500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 63 | 20250220 | 173400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250220 | 173300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250220 | 173200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250220 | 173100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250220 | 173000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250220 | 172900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250220 | 172800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250220 | 172700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250220 | 172600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250220 | 172500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250220 | 172400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250220 | 172300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250220 | 172200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250220 | 172100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250220 | 172000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250220 | 171900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250220 | 171800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250220 | 171700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250220 | 171600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250220 | 171500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250220 | 171400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250220 | 171300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250220 | 171200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250220 | 171100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250220 | 171000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250220 | 170900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250220 | 170800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250220 | 170700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250220 | 170600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250220 | 170500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 93 | 20250220 | 170400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250220 | 170300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250220 | 170200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250220 | 170100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250220 | 170000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250220 | 165900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250220 | 165800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250220 | 165700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250220 | 165600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250220 | 165500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250220 | 165400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250220 | 165300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250220 | 165200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250220 | 165100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250220 | 165000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250220 | 164900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250220 | 164800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250220 | 164700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250220 | 164600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250220 | 164500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250220 | 164400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250220 | 164300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250220 | 164200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250220 | 164100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250220 | 164000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250220 | 163900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250220 | 163800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250220 | 163700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250220 | 163600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250220 | 163500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 123 | 20250220 | 163400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250220 | 163300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250220 | 163200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250220 | 163100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250220 | 163000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250220 | 162900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250220 | 162800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250220 | 162700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250220 | 162600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250220 | 162500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250220 | 162400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250220 | 162300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250220 | 162200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250220 | 162100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250220 | 162000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250220 | 161900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250220 | 161800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250220 | 161700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250220 | 161600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250220 | 161500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250220 | 161400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250220 | 161300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250220 | 161200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250220 | 161100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250220 | 161000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250220 | 160900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250220 | 160800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250220 | 160700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250220 | 160600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250220 | 160500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 153 | 20250220 | 160400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250220 | 160300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250220 | 160200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250220 | 160100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250220 | 160000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250220 | 155900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250220 | 155800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250220 | 155700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250220 | 155600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250220 | 155500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250220 | 155400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250220 | 155300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250220 | 155200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250220 | 155100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250220 | 155000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250220 | 154900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250220 | 154800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250220 | 154700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250220 | 154600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250220 | 154500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250220 | 154400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250220 | 154300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250220 | 154200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250220 | 154100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250220 | 154000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250220 | 153900 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250220 | 153800 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250220 | 153700 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250220 | 153600 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250220 | 153500 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 183 | 20250220 | 153400 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250220 | 153300 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250220 | 153200 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250220 | 153100 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250220 | 153000 | 5364859600 | 22050 | 22050 | 22050 | 22050 | 4691 |
| 188 | 20250220 | 152900 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250220 | 152800 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250220 | 152700 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250220 | 152600 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250220 | 152500 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250220 | 152400 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250220 | 152300 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250220 | 152200 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250220 | 152100 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250220 | 152000 | 5261423050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250220 | 151900 | 5261423050 | 22100 | 22100 | 22100 | 22000 | 257 |
| 199 | 20250220 | 151800 | 5255756650 | 22100 | 22050 | 22100 | 22050 | 39 |
| 200 | 20250220 | 151700 | 5254894900 | 22050 | 22000 | 22100 | 22000 | 211 |
| 201 | 20250220 | 151600 | 5250243250 | 22000 | 22050 | 22100 | 22000 | 508 |
| 202 | 20250220 | 151500 | 5239055650 | 22100 | 22000 | 22100 | 22000 | 44 |
| 203 | 20250220 | 151400 | 5238083550 | 22100 | 22050 | 22100 | 22000 | 91 |
| 204 | 20250220 | 151300 | 5236075650 | 22050 | 22000 | 22100 | 22000 | 76 |
| 205 | 20250220 | 151200 | 5234400200 | 22000 | 22000 | 22100 | 22000 | 40 |
| 206 | 20250220 | 151100 | 5233519150 | 22000 | 22000 | 22100 | 22000 | 82 |
| 207 | 20250220 | 151000 | 5231711450 | 22000 | 22000 | 22100 | 22000 | 68 |
| 208 | 20250220 | 150900 | 5230213550 | 22000 | 22000 | 22000 | 22000 | 104 |
| 209 | 20250220 | 150800 | 5227925550 | 22050 | 22000 | 22100 | 22000 | 68 |
| 210 | 20250220 | 150700 | 5226425900 | 22000 | 22000 | 22100 | 22000 | 55 |
| 211 | 20250220 | 150600 | 5225210700 | 22050 | 22000 | 22050 | 22000 | 13 |
| 212 | 20250220 | 150500 | 5224924200 | 22100 | 22050 | 22100 | 22000 | 125 |
| 213 | 20250220 | 150400 | 5222165700 | 22050 | 22000 | 22050 | 22000 | 710 |
| 214 | 20250220 | 150300 | 5206510350 | 22000 | 21950 | 22050 | 21950 | 31 |
| 215 | 20250220 | 150200 | 5205828700 | 21950 | 21950 | 21950 | 21950 | 35 |
| 216 | 20250220 | 150100 | 5205060450 | 22050 | 21950 | 22050 | 21950 | 218 |
| 217 | 20250220 | 150000 | 5200274350 | 21950 | 21950 | 22000 | 21900 | 322 |
| 218 | 20250220 | 145900 | 5193203800 | 21950 | 22050 | 22050 | 21950 | 377 |
| 219 | 20250220 | 145800 | 5184900650 | 21950 | 22000 | 22050 | 21950 | 5181 |
| 220 | 20250220 | 145700 | 5071152250 | 22000 | 22000 | 22050 | 22000 | 233 |
| 221 | 20250220 | 145600 | 5066018450 | 22050 | 22000 | 22050 | 22000 | 290 |
| 222 | 20250220 | 145500 | 5059634800 | 22000 | 22050 | 22050 | 22000 | 243 |
| 223 | 20250220 | 145400 | 5054283700 | 22000 | 22050 | 22050 | 22000 | 228 |
| 224 | 20250220 | 145300 | 5049256750 | 22000 | 22050 | 22050 | 22000 | 392 |
| 225 | 20250220 | 145200 | 5040631750 | 22050 | 22000 | 22050 | 21950 | 240 |
| 226 | 20250220 | 145100 | 5035360100 | 21950 | 22000 | 22050 | 21950 | 373 |
| 227 | 20250220 | 145000 | 5027156350 | 22000 | 22000 | 22050 | 22000 | 77 |
| 228 | 20250220 | 144900 | 5025462150 | 21950 | 21950 | 22050 | 21950 | 358 |
| 229 | 20250220 | 144800 | 5017591700 | 22000 | 22000 | 22000 | 21950 | 142 |
| 230 | 20250220 | 144700 | 5014472950 | 21950 | 22000 | 22050 | 21950 | 1354 |
| 231 | 20250220 | 144600 | 4984693500 | 22000 | 22000 | 22050 | 22000 | 348 |
| 232 | 20250220 | 144500 | 4977023750 | 22000 | 21950 | 22000 | 21950 | 1394 |
| 233 | 20250220 | 144400 | 4946365850 | 21950 | 21950 | 22000 | 21950 | 579 |
| 234 | 20250220 | 144300 | 4933655650 | 22000 | 21950 | 22000 | 21950 | 174 |
| 235 | 20250220 | 144200 | 4929828050 | 22000 | 21950 | 22000 | 21950 | 425 |
| 236 | 20250220 | 144100 | 4920498200 | 22000 | 22050 | 22050 | 21950 | 1136 |
| 237 | 20250220 | 144000 | 4895497600 | 22050 | 22000 | 22050 | 22000 | 238 |
| 238 | 20250220 | 143900 | 4890259200 | 22000 | 22000 | 22050 | 22000 | 127 |
| 239 | 20250220 | 143800 | 4887464050 | 22000 | 22050 | 22100 | 22000 | 699 |
| 240 | 20250220 | 143700 | 4872059300 | 22100 | 22050 | 22100 | 22050 | 89 |
| 241 | 20250220 | 143600 | 4870095750 | 22050 | 22050 | 22100 | 22050 | 285 |
| 242 | 20250220 | 143500 | 4863809950 | 22050 | 22050 | 22100 | 22050 | 474 |
| 243 | 20250220 | 143400 | 4853338150 | 22100 | 22100 | 22100 | 22050 | 262 |
| 244 | 20250220 | 143300 | 4847553850 | 22100 | 22050 | 22100 | 22050 | 321 |
| 245 | 20250220 | 143200 | 4840473950 | 22050 | 22100 | 22100 | 22050 | 262 |
| 246 | 20250220 | 143100 | 4834685000 | 22100 | 22050 | 22100 | 22050 | 289 |
| 247 | 20250220 | 143000 | 4828308750 | 22100 | 22050 | 22150 | 22050 | 289 |
| 248 | 20250220 | 142900 | 4821924800 | 22100 | 22050 | 22100 | 22050 | 267 |
| 249 | 20250220 | 142800 | 4816033550 | 22100 | 22100 | 22100 | 22050 | 169 |
| 250 | 20250220 | 142700 | 4812300200 | 22100 | 22050 | 22100 | 22050 | 411 |
| 251 | 20250220 | 142600 | 4803227000 | 22050 | 22050 | 22100 | 22050 | 187 |
| 252 | 20250220 | 142500 | 4799103300 | 22050 | 22050 | 22100 | 22050 | 155 |
| 253 | 20250220 | 142400 | 4795680300 | 22050 | 22100 | 22150 | 22050 | 539 |
| 254 | 20250220 | 142300 | 4783778550 | 22050 | 22150 | 22150 | 22050 | 68 |
| 255 | 20250220 | 142200 | 4782277750 | 22050 | 22050 | 22150 | 22050 | 381 |
| 256 | 20250220 | 142100 | 4773863400 | 22050 | 22100 | 22150 | 22050 | 95 |
| 257 | 20250220 | 142000 | 4771763750 | 22100 | 22100 | 22100 | 22050 | 333 |
| 258 | 20250220 | 141900 | 4764417200 | 22050 | 22100 | 22100 | 22050 | 237 |
| 259 | 20250220 | 141800 | 4759182750 | 22050 | 22100 | 22100 | 22050 | 941 |
| 260 | 20250220 | 141700 | 4738431200 | 22050 | 22100 | 22100 | 22050 | 195 |
| 261 | 20250220 | 141600 | 4734126650 | 22150 | 22150 | 22150 | 22000 | 390 |
| 262 | 20250220 | 141500 | 4725506800 | 22150 | 22100 | 22150 | 22000 | 2113 |
| 263 | 20250220 | 141400 | 4678909000 | 22100 | 22100 | 22150 | 22100 | 555 |
| 264 | 20250220 | 141300 | 4666642200 | 22100 | 22050 | 22100 | 22050 | 300 |
| 265 | 20250220 | 141200 | 4660025750 | 22050 | 22100 | 22100 | 22050 | 73 |
| 266 | 20250220 | 141100 | 4658414900 | 22100 | 22100 | 22200 | 22100 | 950 |
| 267 | 20250220 | 141000 | 4637400700 | 22100 | 22100 | 22200 | 22100 | 157 |
| 268 | 20250220 | 140900 | 4633929800 | 22150 | 22150 | 22150 | 22100 | 202 |
| 269 | 20250220 | 140800 | 4629464800 | 22150 | 22100 | 22150 | 22100 | 269 |
| 270 | 20250220 | 140700 | 4623511400 | 22150 | 22150 | 22150 | 22100 | 361 |
| 271 | 20250220 | 140600 | 4615525550 | 22100 | 22150 | 22150 | 22100 | 234 |
| 272 | 20250220 | 140500 | 4610344200 | 22100 | 22100 | 22150 | 22100 | 344 |
| 273 | 20250220 | 140400 | 4602737650 | 22150 | 22100 | 22150 | 22100 | 121 |
| 274 | 20250220 | 140300 | 4600059000 | 22150 | 22100 | 22200 | 22100 | 220 |
| 275 | 20250220 | 140200 | 4595186450 | 22150 | 22100 | 22150 | 22100 | 302 |
| 276 | 20250220 | 140100 | 4588511500 | 22200 | 22200 | 22200 | 22150 | 200 |
| 277 | 20250220 | 140000 | 4584077950 | 22200 | 22150 | 22200 | 22150 | 202 |
| 278 | 20250220 | 135900 | 4579600700 | 22100 | 22100 | 22150 | 22100 | 111 |
| 279 | 20250220 | 135800 | 4577145650 | 22100 | 22200 | 22200 | 22100 | 426 |
| 280 | 20250220 | 135700 | 4567704950 | 22150 | 22150 | 22200 | 22150 | 93 |
| 281 | 20250220 | 135600 | 4565643550 | 22200 | 22200 | 22200 | 22100 | 3374 |
| 282 | 20250220 | 135500 | 4490752000 | 22200 | 22150 | 22200 | 22100 | 364 |
| 283 | 20250220 | 135400 | 4482693950 | 22100 | 22100 | 22150 | 22100 | 104 |
| 284 | 20250220 | 135300 | 4480393000 | 22100 | 22100 | 22150 | 22100 | 197 |
| 285 | 20250220 | 135200 | 4476037900 | 22100 | 22050 | 22150 | 22050 | 438 |
| 286 | 20250220 | 135100 | 4466355750 | 22050 | 22100 | 22150 | 22050 | 230 |
| 287 | 20250220 | 135000 | 4461277800 | 22050 | 22050 | 22150 | 22050 | 806 |
| 288 | 20250220 | 134900 | 4443501000 | 22150 | 22100 | 22150 | 22050 | 474 |
| 289 | 20250220 | 134800 | 4433031450 | 22100 | 22100 | 22150 | 22050 | 120 |
| 290 | 20250220 | 134700 | 4430382200 | 22050 | 22100 | 22150 | 22050 | 381 |
| 291 | 20250220 | 134600 | 4421952550 | 22150 | 22100 | 22150 | 22100 | 186 |
| 292 | 20250220 | 134500 | 4417837500 | 22150 | 22100 | 22150 | 22100 | 253 |
| 293 | 20250220 | 134400 | 4412243300 | 22150 | 22050 | 22150 | 22050 | 211 |
| 294 | 20250220 | 134300 | 4407578900 | 22050 | 22100 | 22100 | 22050 | 177 |
| 295 | 20250220 | 134200 | 4403672850 | 22050 | 22050 | 22100 | 22050 | 222 |
| 296 | 20250220 | 134100 | 4398777100 | 22050 | 22100 | 22100 | 22050 | 264 |
| 297 | 20250220 | 134000 | 4392945250 | 22050 | 22050 | 22100 | 22050 | 1293 |
| 298 | 20250220 | 133900 | 4364400650 | 22100 | 22050 | 22100 | 22000 | 5257 |
| 299 | 20250220 | 133800 | 4248711200 | 22050 | 22150 | 22150 | 22050 | 254 |
| 300 | 20250220 | 133700 | 4243104900 | 22100 | 22100 | 22200 | 22000 | 5169 |
| 301 | 20250220 | 133600 | 4129265950 | 22100 | 22100 | 22200 | 22100 | 1030 |
| 302 | 20250220 | 133500 | 4106474050 | 22150 | 22100 | 22150 | 22100 | 245 |
| 303 | 20250220 | 133400 | 4101058750 | 22100 | 22100 | 22150 | 22100 | 222 |
| 304 | 20250220 | 133300 | 4096150850 | 22150 | 22100 | 22150 | 22100 | 398 |
| 305 | 20250220 | 133200 | 4087340050 | 22100 | 22150 | 22150 | 22100 | 420 |
| 306 | 20250220 | 133100 | 4078053450 | 22100 | 22150 | 22150 | 22100 | 394 |
| 307 | 20250220 | 133000 | 4069337050 | 22100 | 22150 | 22150 | 22100 | 358 |
| 308 | 20250220 | 132900 | 4061423600 | 22150 | 22150 | 22150 | 22100 | 332 |
| 309 | 20250220 | 132800 | 4054085050 | 22150 | 22150 | 22150 | 22100 | 869 |
| 310 | 20250220 | 132700 | 4034868550 | 22150 | 22200 | 22200 | 22100 | 235 |
| 311 | 20250220 | 132600 | 4029667500 | 22250 | 22100 | 22250 | 22100 | 380 |
| 312 | 20250220 | 132500 | 4021235800 | 22100 | 22100 | 22250 | 22100 | 365 |
| 313 | 20250220 | 132400 | 4013151650 | 22100 | 22150 | 22200 | 22100 | 164 |
| 314 | 20250220 | 132300 | 4009524050 | 22250 | 22100 | 22250 | 22100 | 310 |
| 315 | 20250220 | 132200 | 4002642450 | 22100 | 22100 | 22150 | 22100 | 475 |
| 316 | 20250220 | 132100 | 3992141850 | 22100 | 22100 | 22150 | 22100 | 52 |
| 317 | 20250220 | 132000 | 3990992550 | 22200 | 22150 | 22200 | 22100 | 425 |
| 318 | 20250220 | 131900 | 3981573750 | 22100 | 22150 | 22150 | 22100 | 131 |
| 319 | 20250220 | 131800 | 3978677000 | 22100 | 22150 | 22150 | 22100 | 177 |
| 320 | 20250220 | 131700 | 3974763650 | 22200 | 22100 | 22200 | 22100 | 292 |
| 321 | 20250220 | 131600 | 3968293400 | 22100 | 22150 | 22200 | 22100 | 181 |
| 322 | 20250220 | 131500 | 3964289450 | 22150 | 22150 | 22200 | 22100 | 704 |
| 323 | 20250220 | 131400 | 3948710750 | 22150 | 22150 | 22200 | 22150 | 177 |
| 324 | 20250220 | 131300 | 3944789350 | 22150 | 22250 | 22250 | 22150 | 96 |
| 325 | 20250220 | 131200 | 3942660950 | 22150 | 22150 | 22250 | 22150 | 259 |
| 326 | 20250220 | 131100 | 3936906950 | 22150 | 22150 | 22150 | 22150 | 221 |
| 327 | 20250220 | 131000 | 3932011800 | 22250 | 22100 | 22250 | 22100 | 2466 |
| 328 | 20250220 | 130900 | 3877306000 | 22150 | 22200 | 22200 | 22150 | 450 |
| 329 | 20250220 | 130800 | 3867329700 | 22200 | 22150 | 22200 | 22150 | 169 |
| 330 | 20250220 | 130700 | 3863585100 | 22200 | 22200 | 22200 | 22150 | 452 |
| 331 | 20250220 | 130600 | 3853558100 | 22150 | 22150 | 22200 | 22150 | 105 |
| 332 | 20250220 | 130500 | 3851230650 | 22150 | 22200 | 22200 | 22150 | 239 |
| 333 | 20250220 | 130400 | 3845935850 | 22150 | 22200 | 22300 | 22150 | 262 |
| 334 | 20250220 | 130300 | 3840107450 | 22200 | 22200 | 22200 | 22150 | 100 |
| 335 | 20250220 | 130200 | 3837887600 | 22150 | 22200 | 22250 | 22150 | 308 |
| 336 | 20250220 | 130100 | 3831055000 | 22150 | 22150 | 22250 | 22150 | 301 |
| 337 | 20250220 | 130000 | 3824372850 | 22150 | 22200 | 22250 | 22150 | 70 |
| 338 | 20250220 | 125900 | 3822820900 | 22150 | 22150 | 22250 | 22150 | 190 |
| 339 | 20250220 | 125800 | 3818603450 | 22200 | 22200 | 22250 | 22150 | 698 |
| 340 | 20250220 | 125700 | 3803107000 | 22250 | 22250 | 22250 | 22200 | 144 |
| 341 | 20250220 | 125600 | 3799907300 | 22200 | 22200 | 22250 | 22200 | 564 |
| 342 | 20250220 | 125500 | 3787371000 | 22200 | 22200 | 22250 | 22200 | 90 |
| 343 | 20250220 | 125400 | 3785372250 | 22200 | 22200 | 22200 | 22150 | 157 |
| 344 | 20250220 | 125300 | 3781887000 | 22200 | 22200 | 22250 | 22200 | 365 |
| 345 | 20250220 | 125200 | 3773773200 | 22250 | 22200 | 22250 | 22200 | 97 |
| 346 | 20250220 | 125100 | 3771616600 | 22200 | 22250 | 22250 | 22200 | 253 |
| 347 | 20250220 | 125000 | 3765996800 | 22250 | 22200 | 22250 | 22200 | 341 |
| 348 | 20250220 | 124900 | 3758418350 | 22200 | 22150 | 22250 | 22150 | 840 |
| 349 | 20250220 | 124800 | 3739779850 | 22200 | 22200 | 22250 | 22150 | 1470 |
| 350 | 20250220 | 124700 | 3707182650 | 22150 | 22150 | 22150 | 22150 | 145 |
| 351 | 20250220 | 124600 | 3703970900 | 22150 | 22150 | 22200 | 22150 | 184 |
| 352 | 20250220 | 124500 | 3699893050 | 22150 | 22200 | 22200 | 22150 | 380 |
| 353 | 20250220 | 124400 | 3691464850 | 22150 | 22150 | 22200 | 22150 | 73 |
| 354 | 20250220 | 124300 | 3689847700 | 22200 | 22100 | 22200 | 22100 | 400 |
| 355 | 20250220 | 124200 | 3680985750 | 22100 | 22100 | 22200 | 22100 | 799 |
| 356 | 20250220 | 124100 | 3663280500 | 22100 | 22100 | 22150 | 22100 | 97 |
| 357 | 20250220 | 124000 | 3661136000 | 22100 | 22150 | 22150 | 22100 | 512 |
| 358 | 20250220 | 123900 | 3649808100 | 22150 | 22100 | 22150 | 22100 | 84 |
| 359 | 20250220 | 123800 | 3647949050 | 22100 | 22150 | 22150 | 22100 | 280 |
| 360 | 20250220 | 123700 | 3641757050 | 22100 | 22100 | 22150 | 22100 | 314 |
| 361 | 20250220 | 123600 | 3634809150 | 22150 | 22150 | 22200 | 22100 | 404 |
| 362 | 20250220 | 123500 | 3625866900 | 22150 | 22100 | 22150 | 22100 | 171 |
| 363 | 20250220 | 123400 | 3622086200 | 22100 | 22150 | 22200 | 22100 | 311 |
| 364 | 20250220 | 123300 | 3615192900 | 22150 | 22100 | 22200 | 22100 | 93 |
| 365 | 20250220 | 123200 | 3613133200 | 22100 | 22100 | 22200 | 22100 | 265 |
| 366 | 20250220 | 123100 | 3607260900 | 22100 | 22150 | 22200 | 22100 | 737 |
| 367 | 20250220 | 123000 | 3590943500 | 22150 | 22150 | 22200 | 22150 | 133 |
| 368 | 20250220 | 122900 | 3587993700 | 22150 | 22200 | 22200 | 22150 | 484 |
| 369 | 20250220 | 122800 | 3577263400 | 22150 | 22150 | 22200 | 22150 | 139 |
| 370 | 20250220 | 122700 | 3574182450 | 22250 | 22150 | 22250 | 22150 | 202 |
| 371 | 20250220 | 122600 | 3569706450 | 22250 | 22200 | 22250 | 22150 | 229 |
| 372 | 20250220 | 122500 | 3564615350 | 22200 | 22200 | 22250 | 22200 | 792 |
| 373 | 20250220 | 122400 | 3547031350 | 22200 | 22250 | 22250 | 22200 | 266 |
| 374 | 20250220 | 122300 | 3541117900 | 22250 | 22200 | 22250 | 22200 | 724 |
| 375 | 20250220 | 122200 | 3525042900 | 22200 | 22250 | 22250 | 22200 | 84 |
| 376 | 20250220 | 122100 | 3523176200 | 22200 | 22250 | 22250 | 22200 | 292 |
| 377 | 20250220 | 122000 | 3516685100 | 22200 | 22200 | 22200 | 22200 | 185 |
| 378 | 20250220 | 121900 | 3512578100 | 22200 | 22200 | 22250 | 22200 | 47 |
| 379 | 20250220 | 121800 | 3511533950 | 22300 | 22200 | 22300 | 22200 | 408 |
| 380 | 20250220 | 121700 | 3502454350 | 22250 | 22200 | 22250 | 22200 | 51 |
| 381 | 20250220 | 121600 | 3501320900 | 22250 | 22300 | 22300 | 22200 | 214 |
| 382 | 20250220 | 121500 | 3496568550 | 22300 | 22300 | 22300 | 22200 | 322 |
| 383 | 20250220 | 121400 | 3489398650 | 22300 | 22200 | 22300 | 22200 | 228 |
| 384 | 20250220 | 121300 | 3484333100 | 22250 | 22200 | 22300 | 22200 | 243 |
| 385 | 20250220 | 121200 | 3478921550 | 22250 | 22300 | 22300 | 22200 | 242 |
| 386 | 20250220 | 121100 | 3473541250 | 22200 | 22200 | 22300 | 22200 | 277 |
| 387 | 20250220 | 121000 | 3467384100 | 22250 | 22200 | 22300 | 22200 | 195 |
| 388 | 20250220 | 120900 | 3463040700 | 22200 | 22300 | 22300 | 22200 | 250 |
| 389 | 20250220 | 120800 | 3457486300 | 22300 | 22200 | 22300 | 22200 | 591 |
| 390 | 20250220 | 120700 | 3444359600 | 22300 | 22200 | 22300 | 22200 | 512 |
| 391 | 20250220 | 120600 | 3432976800 | 22200 | 22300 | 22300 | 22200 | 785 |
| 392 | 20250220 | 120500 | 3415508500 | 22300 | 22250 | 22300 | 22250 | 409 |
| 393 | 20250220 | 120400 | 3406397150 | 22250 | 22300 | 22300 | 22250 | 102 |
| 394 | 20250220 | 120300 | 3404124950 | 22250 | 22300 | 22300 | 22250 | 310 |
| 395 | 20250220 | 120200 | 3397224950 | 22250 | 22250 | 22300 | 22250 | 208 |
| 396 | 20250220 | 120100 | 3392586700 | 22250 | 22250 | 22300 | 22250 | 109 |
| 397 | 20250220 | 120000 | 3390159750 | 22250 | 22300 | 22300 | 22250 | 318 |
| 398 | 20250220 | 115900 | 3383081200 | 22250 | 22300 | 22300 | 22250 | 326 |
| 399 | 20250220 | 115800 | 3375817850 | 22250 | 22300 | 22350 | 22250 | 226 |
| 400 | 20250220 | 115700 | 3370780650 | 22300 | 22250 | 22350 | 22250 | 182 |
| 401 | 20250220 | 115600 | 3366717950 | 22250 | 22300 | 22300 | 22250 | 267 |
| 402 | 20250220 | 115500 | 3360774350 | 22300 | 22350 | 22350 | 22300 | 179 |
| 403 | 20250220 | 115400 | 3356779850 | 22300 | 22300 | 22350 | 22300 | 373 |
| 404 | 20250220 | 115300 | 3348452550 | 22300 | 22300 | 22350 | 22300 | 90 |
| 405 | 20250220 | 115200 | 3346444800 | 22300 | 22300 | 22350 | 22300 | 242 |
| 406 | 20250220 | 115100 | 3341047500 | 22300 | 22250 | 22300 | 22250 | 195 |
| 407 | 20250220 | 115000 | 3336699050 | 22250 | 22250 | 22300 | 22250 | 158 |
| 408 | 20250220 | 114900 | 3333182800 | 22300 | 22250 | 22300 | 22250 | 397 |
| 409 | 20250220 | 114800 | 3324339700 | 22300 | 22350 | 22350 | 22300 | 708 |
| 410 | 20250220 | 114700 | 3308549250 | 22350 | 22350 | 22350 | 22300 | 449 |
| 411 | 20250220 | 114600 | 3298533950 | 22350 | 22300 | 22350 | 22300 | 237 |
| 412 | 20250220 | 114500 | 3293238450 | 22300 | 22300 | 22350 | 22300 | 201 |
| 413 | 20250220 | 114400 | 3288755400 | 22300 | 22300 | 22350 | 22300 | 197 |
| 414 | 20250220 | 114300 | 3284358700 | 22300 | 22300 | 22350 | 22300 | 404 |
| 415 | 20250220 | 114200 | 3275341250 | 22300 | 22350 | 22350 | 22300 | 921 |
| 416 | 20250220 | 114100 | 3254757100 | 22400 | 22400 | 22400 | 22350 | 403 |
| 417 | 20250220 | 114000 | 3245737000 | 22350 | 22300 | 22400 | 22300 | 1198 |
| 418 | 20250220 | 113900 | 3218960450 | 22300 | 22300 | 22350 | 22300 | 216 |
| 419 | 20250220 | 113800 | 3214136400 | 22300 | 22300 | 22350 | 22250 | 989 |
| 420 | 20250220 | 113700 | 3192076900 | 22250 | 22300 | 22300 | 22250 | 201 |
| 421 | 20250220 | 113600 | 3187599100 | 22250 | 22300 | 22300 | 22250 | 1292 |
| 422 | 20250220 | 113500 | 3158797500 | 22300 | 22300 | 22350 | 22250 | 893 |
| 423 | 20250220 | 113400 | 3138880850 | 22250 | 22250 | 22300 | 22250 | 319 |
| 424 | 20250220 | 113300 | 3131779700 | 22250 | 22250 | 22300 | 22250 | 41 |
| 425 | 20250220 | 113200 | 3130866450 | 22300 | 22250 | 22350 | 22250 | 462 |
| 426 | 20250220 | 113100 | 3120566950 | 22300 | 22350 | 22350 | 22300 | 131 |
| 427 | 20250220 | 113000 | 3117643750 | 22300 | 22300 | 22350 | 22250 | 235 |
| 428 | 20250220 | 112900 | 3112395800 | 22350 | 22300 | 22350 | 22250 | 255 |
| 429 | 20250220 | 112800 | 3106711250 | 22250 | 22300 | 22350 | 22250 | 199 |
| 430 | 20250220 | 112700 | 3102279300 | 22250 | 22250 | 22350 | 22250 | 529 |
| 431 | 20250220 | 112600 | 3090490750 | 22250 | 22250 | 22350 | 22250 | 89 |
| 432 | 20250220 | 112500 | 3088508950 | 22300 | 22300 | 22300 | 22300 | 303 |
| 433 | 20250220 | 112400 | 3081752050 | 22300 | 22300 | 22350 | 22300 | 262 |
| 434 | 20250220 | 112300 | 3075897500 | 22300 | 22350 | 22350 | 22300 | 529 |
| 435 | 20250220 | 112200 | 3064084750 | 22350 | 22300 | 22400 | 22300 | 186 |
| 436 | 20250220 | 112100 | 3059920850 | 22300 | 22400 | 22400 | 22300 | 1703 |
| 437 | 20250220 | 112000 | 3021883250 | 22300 | 22300 | 22400 | 22300 | 112 |
| 438 | 20250220 | 111900 | 3019375700 | 22350 | 22450 | 22450 | 22350 | 1429 |
| 439 | 20250220 | 111800 | 2987338350 | 22450 | 22400 | 22450 | 22400 | 971 |
| 440 | 20250220 | 111700 | 2965541000 | 22450 | 22450 | 22450 | 22450 | 500 |
| 441 | 20250220 | 111600 | 2954316000 | 22400 | 22450 | 22450 | 22350 | 1820 |
| 442 | 20250220 | 111500 | 2913604050 | 22400 | 22450 | 22450 | 22400 | 50 |
| 443 | 20250220 | 111400 | 2912482100 | 22400 | 22450 | 22450 | 22400 | 1022 |
| 444 | 20250220 | 111300 | 2889545600 | 22500 | 22450 | 22500 | 22450 | 10 |
| 445 | 20250220 | 111200 | 2889321050 | 22500 | 22450 | 22500 | 22450 | 1478 |
| 446 | 20250220 | 111100 | 2856068050 | 22450 | 22500 | 22500 | 22450 | 752 |
| 447 | 20250220 | 111000 | 2839177400 | 22450 | 22400 | 22500 | 22400 | 4479 |
| 448 | 20250220 | 110900 | 2738518750 | 22450 | 22400 | 22450 | 22400 | 57 |
| 449 | 20250220 | 110800 | 2737239850 | 22400 | 22400 | 22450 | 22400 | 440 |
| 450 | 20250220 | 110700 | 2727373850 | 22400 | 22350 | 22400 | 22350 | 251 |
| 451 | 20250220 | 110600 | 2721753100 | 22400 | 22400 | 22400 | 22350 | 311 |
| 452 | 20250220 | 110500 | 2714786850 | 22350 | 22350 | 22400 | 22350 | 93 |
| 453 | 20250220 | 110400 | 2712705250 | 22400 | 22400 | 22450 | 22350 | 57 |
| 454 | 20250220 | 110300 | 2711427750 | 22400 | 22450 | 22450 | 22350 | 799 |
| 455 | 20250220 | 110200 | 2693523200 | 22400 | 22400 | 22450 | 22400 | 157 |
| 456 | 20250220 | 110100 | 2690005650 | 22400 | 22450 | 22450 | 22400 | 451 |
| 457 | 20250220 | 110000 | 2679902750 | 22450 | 22400 | 22450 | 22400 | 294 |
| 458 | 20250220 | 105900 | 2673304900 | 22400 | 22400 | 22450 | 22400 | 286 |
| 459 | 20250220 | 105800 | 2666897800 | 22400 | 22450 | 22450 | 22400 | 361 |
| 460 | 20250220 | 105700 | 2658803900 | 22450 | 22400 | 22450 | 22350 | 1324 |
| 461 | 20250220 | 105600 | 2629139300 | 22400 | 22450 | 22450 | 22400 | 155 |
| 462 | 20250220 | 105500 | 2625667100 | 22450 | 22400 | 22450 | 22400 | 509 |
| 463 | 20250220 | 105400 | 2614247250 | 22400 | 22400 | 22450 | 22400 | 4155 |
| 464 | 20250220 | 105300 | 2521174900 | 22400 | 22400 | 22400 | 22400 | 45 |
| 465 | 20250220 | 105200 | 2520166900 | 22350 | 22350 | 22400 | 22350 | 211 |
| 466 | 20250220 | 105100 | 2515441650 | 22350 | 22350 | 22350 | 22300 | 392 |
| 467 | 20250220 | 105000 | 2506681000 | 22350 | 22350 | 22350 | 22300 | 868 |
| 468 | 20250220 | 104900 | 2487281600 | 22300 | 22300 | 22300 | 22300 | 44 |
| 469 | 20250220 | 104800 | 2486300400 | 22300 | 22300 | 22350 | 22300 | 24 |
| 470 | 20250220 | 104700 | 2485764200 | 22300 | 22300 | 22350 | 22300 | 530 |
| 471 | 20250220 | 104600 | 2473936650 | 22250 | 22300 | 22300 | 22200 | 5266 |
| 472 | 20250220 | 104500 | 2356698550 | 22350 | 22300 | 22350 | 22300 | 174 |
| 473 | 20250220 | 104400 | 2352813050 | 22350 | 22350 | 22350 | 22300 | 368 |
| 474 | 20250220 | 104300 | 2344588850 | 22350 | 22300 | 22350 | 22300 | 33 |
| 475 | 20250220 | 104200 | 2343851350 | 22300 | 22350 | 22350 | 22300 | 129 |
| 476 | 20250220 | 104100 | 2340973450 | 22350 | 22400 | 22400 | 22300 | 3616 |
| 477 | 20250220 | 104000 | 2260154750 | 22400 | 22400 | 22400 | 22350 | 470 |
| 478 | 20250220 | 103900 | 2249629350 | 22350 | 22350 | 22350 | 22300 | 2305 |
| 479 | 20250220 | 103800 | 2198112850 | 22300 | 22300 | 22350 | 22300 | 104 |
| 480 | 20250220 | 103700 | 2195788800 | 22350 | 22350 | 22350 | 22300 | 29 |
| 481 | 20250220 | 103600 | 2195141450 | 22350 | 22350 | 22350 | 22300 | 419 |
| 482 | 20250220 | 103500 | 2185777000 | 22300 | 22300 | 22350 | 22300 | 174 |
| 483 | 20250220 | 103400 | 2181895850 | 22300 | 22250 | 22300 | 22250 | 533 |
| 484 | 20250220 | 103300 | 2170012500 | 22300 | 22200 | 22300 | 22200 | 2062 |
| 485 | 20250220 | 103200 | 2124102250 | 22250 | 22250 | 22250 | 22250 | 867 |
| 486 | 20250220 | 103100 | 2104811500 | 22300 | 22350 | 22350 | 22250 | 1008 |
| 487 | 20250220 | 103000 | 2082332050 | 22300 | 22350 | 22350 | 22300 | 230 |
| 488 | 20250220 | 102900 | 2077191950 | 22350 | 22300 | 22350 | 22300 | 524 |
| 489 | 20250220 | 102800 | 2065497850 | 22250 | 22250 | 22300 | 22250 | 535 |
| 490 | 20250220 | 102700 | 2053567750 | 22250 | 22250 | 22300 | 22250 | 130 |
| 491 | 20250220 | 102600 | 2050673750 | 22300 | 22250 | 22300 | 22200 | 2053 |
| 492 | 20250220 | 102500 | 2004983900 | 22250 | 22250 | 22250 | 22250 | 54 |
| 493 | 20250220 | 102400 | 2003782400 | 22300 | 22250 | 22300 | 22250 | 196 |
| 494 | 20250220 | 102300 | 1999416650 | 22250 | 22200 | 22250 | 22200 | 617 |
| 495 | 20250220 | 102200 | 1985688450 | 22200 | 22150 | 22200 | 22150 | 1594 |
| 496 | 20250220 | 102100 | 1950307500 | 22150 | 22150 | 22200 | 22150 | 2293 |
| 497 | 20250220 | 102000 | 1899450300 | 22150 | 22200 | 22200 | 22150 | 105 |
| 498 | 20250220 | 101900 | 1897120350 | 22200 | 22200 | 22250 | 22150 | 659 |
| 499 | 20250220 | 101800 | 1882463150 | 22200 | 22200 | 22250 | 22200 | 61 |
| 500 | 20250220 | 101700 | 1881106850 | 22200 | 22150 | 22250 | 22150 | 519 |
| 501 | 20250220 | 101600 | 1869578400 | 22200 | 22150 | 22200 | 22150 | 340 |
| 502 | 20250220 | 101500 | 1862030900 | 22150 | 22150 | 22200 | 22100 | 430 |
| 503 | 20250220 | 101400 | 1852508500 | 22200 | 22150 | 22200 | 22100 | 476 |
| 504 | 20250220 | 101300 | 1841962050 | 22200 | 22250 | 22250 | 22150 | 448 |
| 505 | 20250220 | 101200 | 1832017450 | 22200 | 22200 | 22250 | 22200 | 33 |
| 506 | 20250220 | 101100 | 1831283500 | 22200 | 22250 | 22250 | 22200 | 110 |
| 507 | 20250220 | 101000 | 1828836100 | 22200 | 22250 | 22300 | 22200 | 925 |
| 508 | 20250220 | 100900 | 1808245250 | 22250 | 22200 | 22250 | 22200 | 178 |
| 509 | 20250220 | 100800 | 1804290600 | 22200 | 22200 | 22200 | 22200 | 24 |
| 510 | 20250220 | 100700 | 1803757800 | 22200 | 22200 | 22250 | 22200 | 172 |
| 511 | 20250220 | 100600 | 1799938650 | 22200 | 22200 | 22250 | 22200 | 352 |
| 512 | 20250220 | 100500 | 1792123550 | 22200 | 22250 | 22250 | 22150 | 409 |
| 513 | 20250220 | 100400 | 1783045850 | 22250 | 22150 | 22250 | 22150 | 510 |
| 514 | 20250220 | 100300 | 1771723200 | 22150 | 22200 | 22200 | 22150 | 194 |
| 515 | 20250220 | 100200 | 1767426050 | 22150 | 22200 | 22200 | 22150 | 922 |
| 516 | 20250220 | 100100 | 1746962850 | 22200 | 22250 | 22250 | 22200 | 875 |
| 517 | 20250220 | 100000 | 1727532300 | 22250 | 22200 | 22300 | 22200 | 467 |
| 518 | 20250220 | 095900 | 1717162350 | 22250 | 22300 | 22300 | 22250 | 4373 |
| 519 | 20250220 | 095800 | 1619828100 | 22350 | 22300 | 22350 | 22300 | 124 |
| 520 | 20250220 | 095700 | 1617062850 | 22400 | 22400 | 22400 | 22350 | 754 |
| 521 | 20250220 | 095600 | 1600202850 | 22400 | 22400 | 22400 | 22350 | 195 |
| 522 | 20250220 | 095500 | 1595835650 | 22400 | 22350 | 22400 | 22350 | 77 |
| 523 | 20250220 | 095400 | 1594110950 | 22400 | 22400 | 22400 | 22350 | 880 |
| 524 | 20250220 | 095300 | 1574399250 | 22450 | 22350 | 22450 | 22300 | 1579 |
| 525 | 20250220 | 095200 | 1539037900 | 22350 | 22400 | 22400 | 22350 | 1114 |
| 526 | 20250220 | 095100 | 1514134900 | 22400 | 22400 | 22400 | 22350 | 99 |
| 527 | 20250220 | 095000 | 1511917600 | 22400 | 22400 | 22450 | 22350 | 608 |
| 528 | 20250220 | 094900 | 1498297900 | 22400 | 22400 | 22400 | 22350 | 322 |
| 529 | 20250220 | 094800 | 1491090150 | 22400 | 22400 | 22450 | 22350 | 246 |
| 530 | 20250220 | 094700 | 1485579150 | 22350 | 22400 | 22450 | 22350 | 731 |
| 531 | 20250220 | 094600 | 1469189850 | 22450 | 22350 | 22450 | 22350 | 1291 |
| 532 | 20250220 | 094500 | 1440280450 | 22350 | 22350 | 22350 | 22300 | 964 |
| 533 | 20250220 | 094400 | 1418752600 | 22350 | 22300 | 22350 | 22300 | 1305 |
| 534 | 20250220 | 094300 | 1389646800 | 22300 | 22350 | 22400 | 22250 | 1399 |
| 535 | 20250220 | 094200 | 1358438650 | 22400 | 22300 | 22400 | 22300 | 1218 |
| 536 | 20250220 | 094100 | 1331215050 | 22400 | 22450 | 22450 | 22300 | 2266 |
| 537 | 20250220 | 094000 | 1280540450 | 22450 | 22400 | 22450 | 22400 | 686 |
| 538 | 20250220 | 093900 | 1265144400 | 22450 | 22450 | 22450 | 22400 | 469 |
| 539 | 20250220 | 093800 | 1254618500 | 22400 | 22500 | 22500 | 22400 | 1095 |
| 540 | 20250220 | 093700 | 1230042750 | 22500 | 22350 | 22500 | 22350 | 9619 |
| 541 | 20250220 | 093600 | 1013975600 | 22350 | 22350 | 22400 | 22300 | 2222 |
| 542 | 20250220 | 093500 | 964311050 | 22300 | 22200 | 22350 | 22200 | 4045 |
| 543 | 20250220 | 093400 | 874152850 | 22250 | 22200 | 22250 | 22200 | 81 |
| 544 | 20250220 | 093300 | 872351150 | 22200 | 22200 | 22250 | 22150 | 1508 |
| 545 | 20250220 | 093200 | 838822350 | 22150 | 22200 | 22200 | 22150 | 340 |
| 546 | 20250220 | 093100 | 831274550 | 22200 | 22200 | 22200 | 22150 | 516 |
| 547 | 20250220 | 093000 | 819819400 | 22200 | 22200 | 22250 | 22200 | 50 |
| 548 | 20250220 | 092900 | 818708400 | 22200 | 22250 | 22250 | 22200 | 50 |
| 549 | 20250220 | 092800 | 817597150 | 22250 | 22250 | 22300 | 22200 | 1038 |
| 550 | 20250220 | 092700 | 794521050 | 22250 | 22150 | 22250 | 22150 | 3090 |
| 551 | 20250220 | 092600 | 725829750 | 22150 | 22150 | 22150 | 22100 | 241 |
| 552 | 20250220 | 092500 | 720493100 | 22150 | 22200 | 22200 | 22150 | 191 |
| 553 | 20250220 | 092400 | 716253050 | 22200 | 22200 | 22200 | 22100 | 36 |
| 554 | 20250220 | 092300 | 715454050 | 22200 | 22150 | 22200 | 22100 | 1072 |
| 555 | 20250220 | 092200 | 691740700 | 22100 | 22150 | 22150 | 22100 | 47 |
| 556 | 20250220 | 092100 | 690699900 | 22150 | 22100 | 22150 | 22100 | 38 |
| 557 | 20250220 | 092000 | 689859350 | 22150 | 22150 | 22150 | 22150 | 146 |
| 558 | 20250220 | 091900 | 686625450 | 22100 | 22100 | 22150 | 22100 | 375 |
| 559 | 20250220 | 091800 | 678336700 | 22100 | 22100 | 22150 | 22100 | 90 |
| 560 | 20250220 | 091700 | 676345400 | 22100 | 22250 | 22250 | 22100 | 2478 |
| 561 | 20250220 | 091600 | 621387100 | 22250 | 22250 | 22250 | 22200 | 64 |
| 562 | 20250220 | 091500 | 619963450 | 22200 | 22250 | 22250 | 22200 | 49 |
| 563 | 20250220 | 091400 | 618874800 | 22200 | 22250 | 22250 | 22200 | 384 |
| 564 | 20250220 | 091300 | 610331050 | 22250 | 22200 | 22250 | 22150 | 2300 |
| 565 | 20250220 | 091200 | 559216000 | 22200 | 22200 | 22200 | 22150 | 281 |
| 566 | 20250220 | 091100 | 552979100 | 22200 | 22200 | 22200 | 22100 | 1161 |
| 567 | 20250220 | 091000 | 527263650 | 22200 | 22100 | 22250 | 22100 | 725 |
| 568 | 20250220 | 090900 | 511167300 | 22100 | 22250 | 22250 | 22100 | 5051 |
| 569 | 20250220 | 090800 | 399024850 | 22200 | 22300 | 22300 | 22200 | 318 |
| 570 | 20250220 | 090700 | 391948550 | 22300 | 22200 | 22300 | 22100 | 1737 |
| 571 | 20250220 | 090600 | 353337750 | 22250 | 22000 | 22250 | 22000 | 2990 |
| 572 | 20250220 | 090500 | 287089450 | 22050 | 22000 | 22050 | 22000 | 731 |
| 573 | 20250220 | 090400 | 271004500 | 22050 | 22050 | 22150 | 22000 | 1185 |
| 574 | 20250220 | 090300 | 244896250 | 22000 | 21950 | 22200 | 21950 | 363 |
| 575 | 20250220 | 090200 | 236865900 | 22200 | 21950 | 22200 | 21900 | 3146 |
| 576 | 20250220 | 090100 | 167481450 | 21950 | 22100 | 22200 | 21950 | 2977 |
| 577 | 20250220 | 090000 | 101870750 | 22100 | 22200 | 22200 | 22000 | 4598 |