31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 185200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 3 | 20250220 | 185100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20250220 | 185000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20250220 | 184900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20250220 | 184800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20250220 | 184700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20250220 | 184600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20250220 | 184500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20250220 | 184400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20250220 | 184300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20250220 | 184200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20250220 | 184100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20250220 | 184000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20250220 | 183900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20250220 | 183800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20250220 | 183700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20250220 | 183600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20250220 | 183500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20250220 | 183400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20250220 | 183300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20250220 | 183200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20250220 | 183100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20250220 | 183000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20250220 | 182900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20250220 | 182800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20250220 | 182700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20250220 | 182600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20250220 | 182500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20250220 | 182400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20250220 | 182300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20250220 | 182200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 33 | 20250220 | 182100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20250220 | 182000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20250220 | 181900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20250220 | 181800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20250220 | 181700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20250220 | 181600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20250220 | 181500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20250220 | 181400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20250220 | 181300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20250220 | 181200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20250220 | 181100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20250220 | 181000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20250220 | 180900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20250220 | 180800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20250220 | 180700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20250220 | 180600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20250220 | 180500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20250220 | 180400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20250220 | 180300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20250220 | 180200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20250220 | 180100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20250220 | 180000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20250220 | 175900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20250220 | 175800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20250220 | 175700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20250220 | 175600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20250220 | 175500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20250220 | 175400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20250220 | 175300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20250220 | 175200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 63 | 20250220 | 175100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20250220 | 175000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20250220 | 174900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20250220 | 174800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20250220 | 174700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20250220 | 174600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20250220 | 174500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20250220 | 174400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20250220 | 174300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20250220 | 174200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20250220 | 174100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20250220 | 174000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20250220 | 173900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20250220 | 173800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20250220 | 173700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20250220 | 173600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20250220 | 173500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20250220 | 173400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20250220 | 173300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20250220 | 173200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20250220 | 173100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20250220 | 173000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20250220 | 172900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20250220 | 172800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20250220 | 172700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20250220 | 172600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20250220 | 172500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20250220 | 172400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20250220 | 172300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20250220 | 172200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 93 | 20250220 | 172100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20250220 | 172000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20250220 | 171900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20250220 | 171800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20250220 | 171700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20250220 | 171600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20250220 | 171500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20250220 | 171400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20250220 | 171300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20250220 | 171200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20250220 | 171100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20250220 | 171000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20250220 | 170900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20250220 | 170800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20250220 | 170700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20250220 | 170600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20250220 | 170500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20250220 | 170400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20250220 | 170300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20250220 | 170200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20250220 | 170100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20250220 | 170000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20250220 | 165900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20250220 | 165800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20250220 | 165700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20250220 | 165600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20250220 | 165500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20250220 | 165400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20250220 | 165300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20250220 | 165200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 123 | 20250220 | 165100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20250220 | 165000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20250220 | 164900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20250220 | 164800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20250220 | 164700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20250220 | 164600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20250220 | 164500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20250220 | 164400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20250220 | 164300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20250220 | 164200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20250220 | 164100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20250220 | 164000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20250220 | 163900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20250220 | 163800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20250220 | 163700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20250220 | 163600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20250220 | 163500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20250220 | 163400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20250220 | 163300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20250220 | 163200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20250220 | 163100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20250220 | 163000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20250220 | 162900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20250220 | 162800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20250220 | 162700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20250220 | 162600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20250220 | 162500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20250220 | 162400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20250220 | 162300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20250220 | 162200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 153 | 20250220 | 162100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20250220 | 162000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20250220 | 161900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20250220 | 161800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20250220 | 161700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20250220 | 161600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20250220 | 161500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20250220 | 161400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20250220 | 161300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20250220 | 161200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20250220 | 161100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20250220 | 161000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20250220 | 160900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20250220 | 160800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20250220 | 160700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20250220 | 160600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20250220 | 160500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20250220 | 160400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20250220 | 160300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20250220 | 160200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20250220 | 160100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20250220 | 160000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20250220 | 155900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20250220 | 155800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20250220 | 155700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20250220 | 155600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20250220 | 155500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20250220 | 155400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20250220 | 155300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20250220 | 155200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 183 | 20250220 | 155100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20250220 | 155000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20250220 | 154900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20250220 | 154800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20250220 | 154700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20250220 | 154600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20250220 | 154500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20250220 | 154400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20250220 | 154300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20250220 | 154200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20250220 | 154100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20250220 | 154000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20250220 | 153900 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20250220 | 153800 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20250220 | 153700 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20250220 | 153600 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20250220 | 153500 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20250220 | 153400 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20250220 | 153300 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20250220 | 153200 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20250220 | 153100 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20250220 | 153000 | 4442078400 | 34000 | 34000 | 34000 | 34000 | 3129 |
| 205 | 20250220 | 152900 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20250220 | 152800 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20250220 | 152700 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20250220 | 152600 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20250220 | 152500 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20250220 | 152400 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20250220 | 152300 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20250220 | 152200 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 213 | 20250220 | 152100 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20250220 | 152000 | 4335692400 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20250220 | 151900 | 4335692400 | 34100 | 34150 | 34200 | 34100 | 97 |
| 216 | 20250220 | 151800 | 4332380000 | 34150 | 34250 | 34250 | 34150 | 15 |
| 217 | 20250220 | 151700 | 4331866350 | 34200 | 34150 | 34200 | 34150 | 361 |
| 218 | 20250220 | 151600 | 4319527150 | 34150 | 34100 | 34150 | 34050 | 705 |
| 219 | 20250220 | 151500 | 4295487200 | 34000 | 34000 | 34100 | 34000 | 52 |
| 220 | 20250220 | 151400 | 4293716250 | 34000 | 34050 | 34050 | 34000 | 137 |
| 221 | 20250220 | 151300 | 4289055250 | 34050 | 34050 | 34050 | 34000 | 29 |
| 222 | 20250220 | 151200 | 4288067850 | 34050 | 34050 | 34050 | 34000 | 131 |
| 223 | 20250220 | 151100 | 4283607400 | 34050 | 34050 | 34050 | 34050 | 88 |
| 224 | 20250220 | 151000 | 4280611000 | 34050 | 34050 | 34050 | 34000 | 37 |
| 225 | 20250220 | 150900 | 4279352800 | 34100 | 34100 | 34100 | 34050 | 369 |
| 226 | 20250220 | 150800 | 4266770250 | 34050 | 34050 | 34100 | 34050 | 90 |
| 227 | 20250220 | 150700 | 4263701800 | 34050 | 34050 | 34050 | 34050 | 677 |
| 228 | 20250220 | 150600 | 4240649950 | 34050 | 34050 | 34050 | 34000 | 509 |
| 229 | 20250220 | 150500 | 4223333850 | 34050 | 34050 | 34050 | 34050 | 113 |
| 230 | 20250220 | 150400 | 4219486200 | 34050 | 34000 | 34050 | 34000 | 70 |
| 231 | 20250220 | 150300 | 4217102750 | 34000 | 34050 | 34050 | 34000 | 9 |
| 232 | 20250220 | 150200 | 4216796350 | 34050 | 34000 | 34050 | 34000 | 69 |
| 233 | 20250220 | 150100 | 4214449350 | 34000 | 34050 | 34050 | 34000 | 104 |
| 234 | 20250220 | 150000 | 4210909150 | 34050 | 33950 | 34050 | 33900 | 458 |
| 235 | 20250220 | 145900 | 4195358600 | 34050 | 33950 | 34050 | 33950 | 69 |
| 236 | 20250220 | 145800 | 4193010150 | 34000 | 33950 | 34050 | 33950 | 59 |
| 237 | 20250220 | 145700 | 4191002450 | 34050 | 33900 | 34050 | 33900 | 107 |
| 238 | 20250220 | 145600 | 4187359250 | 34050 | 34000 | 34050 | 33900 | 233 |
| 239 | 20250220 | 145500 | 4179440950 | 34000 | 34000 | 34050 | 33950 | 330 |
| 240 | 20250220 | 145400 | 4168234750 | 34000 | 34050 | 34050 | 33950 | 181 |
| 241 | 20250220 | 145300 | 4162086750 | 34050 | 34000 | 34050 | 33950 | 74 |
| 242 | 20250220 | 145200 | 4159568900 | 34050 | 34050 | 34050 | 34000 | 104 |
| 243 | 20250220 | 145100 | 4156030300 | 34050 | 34050 | 34050 | 34000 | 181 |
| 244 | 20250220 | 145000 | 4149872350 | 34000 | 33950 | 34050 | 33950 | 351 |
| 245 | 20250220 | 144900 | 4137936900 | 34000 | 34000 | 34050 | 34000 | 159 |
| 246 | 20250220 | 144800 | 4132529250 | 34050 | 33950 | 34050 | 33950 | 85 |
| 247 | 20250220 | 144700 | 4129635150 | 33950 | 34000 | 34050 | 33950 | 52 |
| 248 | 20250220 | 144600 | 4127867600 | 34050 | 34000 | 34050 | 34000 | 75 |
| 249 | 20250220 | 144500 | 4125316600 | 33950 | 34050 | 34050 | 33950 | 70 |
| 250 | 20250220 | 144400 | 4122933700 | 34000 | 34050 | 34050 | 34000 | 70 |
| 251 | 20250220 | 144300 | 4120552750 | 33950 | 34000 | 34000 | 33950 | 20 |
| 252 | 20250220 | 144200 | 4119872800 | 34000 | 34000 | 34050 | 34000 | 394 |
| 253 | 20250220 | 144100 | 4106472700 | 34050 | 34000 | 34100 | 34000 | 150 |
| 254 | 20250220 | 144000 | 4101371550 | 34000 | 33950 | 34000 | 33950 | 81 |
| 255 | 20250220 | 143900 | 4098620150 | 34000 | 33950 | 34000 | 33900 | 238 |
| 256 | 20250220 | 143800 | 4090544450 | 33950 | 34000 | 34000 | 33900 | 251 |
| 257 | 20250220 | 143700 | 4082018500 | 34000 | 33950 | 34150 | 33950 | 102 |
| 258 | 20250220 | 143600 | 4078550400 | 34150 | 34150 | 34150 | 33950 | 1487 |
| 259 | 20250220 | 143500 | 4028011900 | 34200 | 34100 | 34200 | 34100 | 141 |
| 260 | 20250220 | 143400 | 4023196600 | 34050 | 34050 | 34100 | 34050 | 947 |
| 261 | 20250220 | 143300 | 3990946250 | 33950 | 34050 | 34050 | 33950 | 587 |
| 262 | 20250220 | 143200 | 3970985700 | 34050 | 34000 | 34050 | 34000 | 205 |
| 263 | 20250220 | 143100 | 3964015500 | 34000 | 34200 | 34200 | 34000 | 169 |
| 264 | 20250220 | 143000 | 3958260950 | 34200 | 34200 | 34200 | 34100 | 118 |
| 265 | 20250220 | 142900 | 3954228700 | 34150 | 34150 | 34150 | 34150 | 20 |
| 266 | 20250220 | 142800 | 3953545700 | 33950 | 34100 | 34200 | 33950 | 543 |
| 267 | 20250220 | 142700 | 3935054000 | 34200 | 34050 | 34200 | 34050 | 69 |
| 268 | 20250220 | 142600 | 3932695750 | 34200 | 34100 | 34200 | 34000 | 1020 |
| 269 | 20250220 | 142500 | 3898006450 | 34200 | 34150 | 34200 | 34100 | 107 |
| 270 | 20250220 | 142400 | 3894350650 | 34150 | 34200 | 34200 | 34150 | 27 |
| 271 | 20250220 | 142300 | 3893428550 | 34200 | 34200 | 34200 | 34200 | 29 |
| 272 | 20250220 | 142200 | 3892436750 | 34250 | 34250 | 34250 | 34100 | 140 |
| 273 | 20250220 | 142100 | 3887652650 | 34200 | 34250 | 34250 | 34200 | 95 |
| 274 | 20250220 | 142000 | 3884400550 | 34250 | 34250 | 34250 | 34150 | 30 |
| 275 | 20250220 | 141900 | 3883374100 | 34250 | 34200 | 34300 | 34150 | 98 |
| 276 | 20250220 | 141800 | 3880017300 | 34300 | 34250 | 34300 | 34250 | 87 |
| 277 | 20250220 | 141700 | 3877035850 | 34250 | 34300 | 34300 | 34250 | 11 |
| 278 | 20250220 | 141600 | 3876659050 | 34300 | 34250 | 34350 | 34050 | 153 |
| 279 | 20250220 | 141500 | 3871421300 | 34400 | 34100 | 34400 | 34050 | 80 |
| 280 | 20250220 | 141400 | 3868689250 | 34250 | 34150 | 34250 | 34050 | 1341 |
| 281 | 20250220 | 141300 | 3822795600 | 34150 | 34100 | 34150 | 34100 | 460 |
| 282 | 20250220 | 141200 | 3807095550 | 34200 | 34000 | 34200 | 34000 | 1720 |
| 283 | 20250220 | 141100 | 3748489550 | 34000 | 34250 | 34250 | 34000 | 1208 |
| 284 | 20250220 | 141000 | 3707402300 | 34300 | 34200 | 34300 | 34050 | 1248 |
| 285 | 20250220 | 140900 | 3664871400 | 34250 | 34300 | 34300 | 34200 | 54 |
| 286 | 20250220 | 140800 | 3663021350 | 34350 | 34350 | 34350 | 34350 | 123 |
| 287 | 20250220 | 140700 | 3658796300 | 34350 | 34400 | 34400 | 34100 | 2096 |
| 288 | 20250220 | 140600 | 3587167100 | 34350 | 34400 | 34400 | 34300 | 1135 |
| 289 | 20250220 | 140500 | 3548222850 | 34350 | 34400 | 34400 | 34350 | 278 |
| 290 | 20250220 | 140400 | 3538671600 | 34400 | 34400 | 34400 | 34400 | 102 |
| 291 | 20250220 | 140300 | 3535162800 | 34400 | 34400 | 34500 | 34400 | 63 |
| 292 | 20250220 | 140200 | 3532993700 | 34500 | 34400 | 34500 | 34350 | 220 |
| 293 | 20250220 | 140100 | 3525419850 | 34450 | 34550 | 34550 | 34450 | 97 |
| 294 | 20250220 | 140000 | 3522074750 | 34400 | 34400 | 34400 | 34350 | 147 |
| 295 | 20250220 | 135900 | 3517020850 | 34550 | 34500 | 34550 | 34400 | 85 |
| 296 | 20250220 | 135800 | 3514088400 | 34450 | 34450 | 34450 | 34450 | 55 |
| 297 | 20250220 | 135700 | 3512193650 | 34450 | 34450 | 34500 | 34400 | 112 |
| 298 | 20250220 | 135600 | 3508338600 | 34600 | 34550 | 34600 | 34450 | 99 |
| 299 | 20250220 | 135500 | 3504915300 | 34600 | 34400 | 34600 | 34400 | 43 |
| 300 | 20250220 | 135400 | 3503431000 | 34400 | 34550 | 34550 | 34400 | 126 |
| 301 | 20250220 | 135300 | 3499085950 | 34650 | 34650 | 34650 | 34600 | 98 |
| 302 | 20250220 | 135200 | 3495691700 | 34700 | 34700 | 34700 | 34700 | 20 |
| 303 | 20250220 | 135100 | 3494997700 | 34700 | 34600 | 34700 | 34350 | 399 |
| 304 | 20250220 | 135000 | 3481186550 | 34550 | 34500 | 34600 | 34500 | 74 |
| 305 | 20250220 | 134900 | 3478628850 | 34500 | 34600 | 34600 | 34500 | 32 |
| 306 | 20250220 | 134800 | 3477522850 | 34400 | 34600 | 34600 | 34400 | 114 |
| 307 | 20250220 | 134700 | 3473597250 | 34450 | 34450 | 34550 | 34450 | 123 |
| 308 | 20250220 | 134600 | 3469354900 | 34600 | 34400 | 34600 | 34400 | 90 |
| 309 | 20250220 | 134500 | 3466255100 | 34400 | 34600 | 34600 | 34400 | 123 |
| 310 | 20250220 | 134400 | 3462014600 | 34600 | 34450 | 34600 | 34400 | 143 |
| 311 | 20250220 | 134300 | 3457082600 | 34500 | 34450 | 34700 | 34450 | 126 |
| 312 | 20250220 | 134200 | 3452731750 | 34450 | 34650 | 34650 | 34450 | 116 |
| 313 | 20250220 | 134100 | 3448729350 | 34650 | 34650 | 34650 | 34600 | 259 |
| 314 | 20250220 | 134000 | 3439755950 | 34650 | 34700 | 34700 | 34650 | 31 |
| 315 | 20250220 | 133900 | 3438681750 | 34400 | 34600 | 34700 | 34400 | 159 |
| 316 | 20250220 | 133800 | 3433196100 | 34600 | 34600 | 34600 | 34600 | 119 |
| 317 | 20250220 | 133700 | 3429078700 | 34500 | 34400 | 34500 | 34400 | 598 |
| 318 | 20250220 | 133600 | 3408480000 | 34450 | 34550 | 34600 | 34450 | 145 |
| 319 | 20250220 | 133500 | 3403475750 | 34650 | 34650 | 34650 | 34650 | 30 |
| 320 | 20250220 | 133400 | 3402436250 | 34450 | 34500 | 34500 | 34450 | 94 |
| 321 | 20250220 | 133300 | 3399197800 | 34650 | 34600 | 34650 | 34550 | 103 |
| 322 | 20250220 | 133200 | 3395632100 | 34650 | 34500 | 34650 | 34500 | 21 |
| 323 | 20250220 | 133100 | 3394904600 | 34450 | 34500 | 34500 | 34450 | 93 |
| 324 | 20250220 | 133000 | 3391700050 | 34650 | 34650 | 34650 | 34550 | 88 |
| 325 | 20250220 | 132900 | 3388652750 | 34650 | 34500 | 34650 | 34500 | 66 |
| 326 | 20250220 | 132800 | 3386369700 | 34450 | 34600 | 34650 | 34450 | 199 |
| 327 | 20250220 | 132700 | 3379492350 | 34600 | 34600 | 34600 | 34600 | 164 |
| 328 | 20250220 | 132600 | 3373817950 | 34450 | 34500 | 34550 | 34450 | 424 |
| 329 | 20250220 | 132500 | 3359197700 | 34500 | 34600 | 34650 | 34500 | 105 |
| 330 | 20250220 | 132400 | 3355571200 | 34600 | 34600 | 34600 | 34600 | 268 |
| 331 | 20250220 | 132300 | 3346298400 | 34600 | 34600 | 34600 | 34550 | 43 |
| 332 | 20250220 | 132200 | 3344811550 | 34500 | 34650 | 34650 | 34500 | 102 |
| 333 | 20250220 | 132100 | 3341286950 | 34600 | 34650 | 34650 | 34600 | 114 |
| 334 | 20250220 | 132000 | 3337339850 | 34700 | 34600 | 34700 | 34600 | 23 |
| 335 | 20250220 | 131900 | 3336542050 | 34500 | 34500 | 34700 | 34500 | 106 |
| 336 | 20250220 | 131800 | 3332879050 | 34700 | 34600 | 34700 | 34450 | 219 |
| 337 | 20250220 | 131700 | 3325314000 | 34600 | 34500 | 34600 | 34500 | 5 |
| 338 | 20250220 | 131600 | 3325141100 | 34500 | 34600 | 34600 | 34500 | 131 |
| 339 | 20250220 | 131500 | 3320616500 | 34600 | 34600 | 34600 | 34550 | 62 |
| 340 | 20250220 | 131400 | 3318471450 | 34450 | 34600 | 34600 | 34450 | 322 |
| 341 | 20250220 | 131300 | 3307375400 | 34450 | 34650 | 34650 | 34450 | 173 |
| 342 | 20250220 | 131200 | 3301397100 | 34600 | 34600 | 34650 | 34600 | 64 |
| 343 | 20250220 | 131100 | 3299181200 | 34500 | 34550 | 34550 | 34500 | 90 |
| 344 | 20250220 | 131000 | 3296074650 | 34650 | 34650 | 34650 | 34600 | 99 |
| 345 | 20250220 | 130900 | 3292645300 | 34650 | 34600 | 34700 | 34600 | 35 |
| 346 | 20250220 | 130800 | 3291431750 | 34500 | 34700 | 34700 | 34500 | 110 |
| 347 | 20250220 | 130700 | 3287632600 | 34550 | 34600 | 34600 | 34550 | 61 |
| 348 | 20250220 | 130600 | 3285522050 | 34500 | 34600 | 34650 | 34500 | 878 |
| 349 | 20250220 | 130500 | 3255180500 | 34600 | 34700 | 34700 | 34600 | 375 |
| 350 | 20250220 | 130400 | 3242203600 | 34650 | 34700 | 34700 | 34650 | 59 |
| 351 | 20250220 | 130300 | 3240157300 | 34650 | 34650 | 34650 | 34650 | 895 |
| 352 | 20250220 | 130200 | 3209145550 | 34700 | 34700 | 34700 | 34650 | 111 |
| 353 | 20250220 | 130100 | 3205297850 | 34700 | 34700 | 34700 | 34650 | 79 |
| 354 | 20250220 | 130000 | 3202556600 | 34700 | 34650 | 34700 | 34650 | 102 |
| 355 | 20250220 | 125900 | 3199020100 | 34700 | 34700 | 34750 | 34700 | 150 |
| 356 | 20250220 | 125800 | 3193814600 | 34700 | 34650 | 34700 | 34650 | 143 |
| 357 | 20250220 | 125700 | 3188853650 | 34650 | 34650 | 34650 | 34650 | 43 |
| 358 | 20250220 | 125600 | 3187363700 | 34650 | 34650 | 34700 | 34600 | 71 |
| 359 | 20250220 | 125500 | 3184902750 | 34650 | 34650 | 34650 | 34650 | 63 |
| 360 | 20250220 | 125400 | 3182719800 | 34650 | 34650 | 34650 | 34650 | 67 |
| 361 | 20250220 | 125300 | 3180398250 | 34650 | 34700 | 34700 | 34650 | 62 |
| 362 | 20250220 | 125200 | 3178247450 | 34700 | 34700 | 34700 | 34700 | 59 |
| 363 | 20250220 | 125100 | 3176200150 | 34650 | 34650 | 34650 | 34650 | 43 |
| 364 | 20250220 | 125000 | 3174710200 | 34650 | 34700 | 34700 | 34650 | 122 |
| 365 | 20250220 | 124900 | 3170478850 | 34650 | 34750 | 34750 | 34650 | 54 |
| 366 | 20250220 | 124800 | 3168603950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 367 | 20250220 | 124700 | 3168603950 | 34750 | 34800 | 34800 | 34700 | 103 |
| 368 | 20250220 | 124600 | 3165021950 | 34700 | 34700 | 34700 | 34700 | 63 |
| 369 | 20250220 | 124500 | 3162835850 | 34700 | 34700 | 34700 | 34700 | 19 |
| 370 | 20250220 | 124400 | 3162176550 | 34700 | 34700 | 34800 | 34700 | 82 |
| 371 | 20250220 | 124300 | 3159326200 | 34700 | 34700 | 34700 | 34650 | 49 |
| 372 | 20250220 | 124200 | 3157625950 | 34700 | 34700 | 34700 | 34700 | 30 |
| 373 | 20250220 | 124100 | 3156584950 | 34700 | 34750 | 34750 | 34700 | 59 |
| 374 | 20250220 | 124000 | 3154535700 | 34700 | 34650 | 34700 | 34650 | 59 |
| 375 | 20250220 | 123900 | 3152488750 | 34650 | 34700 | 34700 | 34650 | 91 |
| 376 | 20250220 | 123800 | 3149335100 | 34700 | 34650 | 34700 | 34650 | 31 |
| 377 | 20250220 | 123700 | 3148259950 | 34650 | 34650 | 34650 | 34600 | 70 |
| 378 | 20250220 | 123600 | 3145834500 | 34650 | 34750 | 34750 | 34650 | 152 |
| 379 | 20250220 | 123500 | 3140563650 | 34750 | 34750 | 34750 | 34700 | 159 |
| 380 | 20250220 | 123400 | 3135043400 | 34750 | 34700 | 34750 | 34700 | 78 |
| 381 | 20250220 | 123300 | 3132335650 | 34700 | 34750 | 34750 | 34700 | 125 |
| 382 | 20250220 | 123200 | 3127997150 | 34800 | 34750 | 34800 | 34750 | 68 |
| 383 | 20250220 | 123100 | 3125631200 | 34750 | 34700 | 34750 | 34700 | 25 |
| 384 | 20250220 | 123000 | 3124762500 | 34750 | 34750 | 34750 | 34700 | 224 |
| 385 | 20250220 | 122900 | 3116983150 | 34850 | 34850 | 34850 | 34750 | 153 |
| 386 | 20250220 | 122800 | 3111656300 | 34800 | 34800 | 34800 | 34800 | 111 |
| 387 | 20250220 | 122700 | 3107793500 | 34800 | 34800 | 34800 | 34800 | 90 |
| 388 | 20250220 | 122600 | 3104661500 | 34750 | 34700 | 34750 | 34700 | 27 |
| 389 | 20250220 | 122500 | 3103723550 | 34700 | 34700 | 34700 | 34650 | 61 |
| 390 | 20250220 | 122400 | 3101606900 | 34700 | 34750 | 34750 | 34700 | 59 |
| 391 | 20250220 | 122300 | 3099557650 | 34700 | 34800 | 34800 | 34700 | 102 |
| 392 | 20250220 | 122200 | 3096016150 | 34800 | 34750 | 34800 | 34750 | 29 |
| 393 | 20250220 | 122100 | 3095007400 | 34700 | 34750 | 34750 | 34700 | 62 |
| 394 | 20250220 | 122000 | 3092854050 | 34750 | 34700 | 34750 | 34700 | 46 |
| 395 | 20250220 | 121900 | 3091256900 | 34750 | 34800 | 34800 | 34750 | 120 |
| 396 | 20250220 | 121800 | 3087081900 | 34800 | 34800 | 34800 | 34800 | 39 |
| 397 | 20250220 | 121700 | 3085724700 | 34700 | 34650 | 34700 | 34650 | 70 |
| 398 | 20250220 | 121600 | 3083297050 | 34700 | 34700 | 34700 | 34700 | 50 |
| 399 | 20250220 | 121500 | 3081562050 | 34750 | 34750 | 34750 | 34750 | 60 |
| 400 | 20250220 | 121400 | 3079477050 | 34700 | 34750 | 34750 | 34700 | 27 |
| 401 | 20250220 | 121300 | 3078538950 | 34700 | 34750 | 34750 | 34700 | 52 |
| 402 | 20250220 | 121200 | 3076733550 | 34700 | 34750 | 34750 | 34700 | 63 |
| 403 | 20250220 | 121100 | 3074546500 | 34700 | 34650 | 34700 | 34650 | 7 |
| 404 | 20250220 | 121000 | 3074303800 | 34700 | 34700 | 34700 | 34700 | 155 |
| 405 | 20250220 | 120900 | 3068925300 | 34750 | 34750 | 34750 | 34700 | 84 |
| 406 | 20250220 | 120800 | 3066007550 | 34750 | 34750 | 34750 | 34750 | 24 |
| 407 | 20250220 | 120700 | 3065173550 | 34700 | 34850 | 34850 | 34700 | 128 |
| 408 | 20250220 | 120600 | 3060729300 | 34850 | 34750 | 34850 | 34700 | 98 |
| 409 | 20250220 | 120500 | 3057319950 | 34750 | 34750 | 34750 | 34750 | 13 |
| 410 | 20250220 | 120400 | 3056868200 | 34750 | 34800 | 34800 | 34700 | 81 |
| 411 | 20250220 | 120300 | 3054054400 | 34800 | 34850 | 34850 | 34750 | 1658 |
| 412 | 20250220 | 120200 | 2996400750 | 34950 | 34950 | 34950 | 34950 | 20 |
| 413 | 20250220 | 120100 | 2995701750 | 34800 | 34950 | 34950 | 34800 | 337 |
| 414 | 20250220 | 120000 | 2983957800 | 34950 | 34900 | 34950 | 34900 | 43 |
| 415 | 20250220 | 115900 | 2982456100 | 34850 | 34900 | 34900 | 34850 | 51 |
| 416 | 20250220 | 115800 | 2980676250 | 34900 | 34950 | 34950 | 34900 | 67 |
| 417 | 20250220 | 115700 | 2978335950 | 35000 | 34950 | 35000 | 34950 | 94 |
| 418 | 20250220 | 115600 | 2975049650 | 34950 | 34950 | 34950 | 34950 | 58 |
| 419 | 20250220 | 115500 | 2973022550 | 35000 | 34900 | 35000 | 34900 | 41 |
| 420 | 20250220 | 115400 | 2971587750 | 35000 | 34950 | 35000 | 34950 | 104 |
| 421 | 20250220 | 115300 | 2967951950 | 34950 | 34950 | 34950 | 34950 | 52 |
| 422 | 20250220 | 115200 | 2966134550 | 35000 | 34950 | 35000 | 34950 | 59 |
| 423 | 20250220 | 115100 | 2964070550 | 34900 | 34900 | 34900 | 34850 | 30 |
| 424 | 20250220 | 115000 | 2963023700 | 34900 | 34900 | 34900 | 34900 | 51 |
| 425 | 20250220 | 114900 | 2961243800 | 34950 | 34900 | 34950 | 34850 | 80 |
| 426 | 20250220 | 114800 | 2958448900 | 34900 | 34950 | 34950 | 34900 | 5 |
| 427 | 20250220 | 114700 | 2958274300 | 34950 | 35000 | 35000 | 34900 | 63 |
| 428 | 20250220 | 114600 | 2956073400 | 34950 | 34900 | 34950 | 34900 | 548 |
| 429 | 20250220 | 114500 | 2936923600 | 34900 | 34900 | 34900 | 34900 | 0 |
| 430 | 20250220 | 114400 | 2936923600 | 34900 | 34850 | 34950 | 34850 | 251 |
| 431 | 20250220 | 114300 | 2928174050 | 34950 | 34900 | 34950 | 34900 | 86 |
| 432 | 20250220 | 114200 | 2925170700 | 34900 | 34900 | 34900 | 34900 | 31 |
| 433 | 20250220 | 114100 | 2924088800 | 34900 | 34950 | 34950 | 34900 | 32 |
| 434 | 20250220 | 114000 | 2922971400 | 34950 | 34900 | 34950 | 34900 | 95 |
| 435 | 20250220 | 113900 | 2919653900 | 34900 | 34900 | 34900 | 34900 | 39 |
| 436 | 20250220 | 113800 | 2918292800 | 34900 | 34900 | 34950 | 34900 | 69 |
| 437 | 20250220 | 113700 | 2915884300 | 34900 | 34850 | 34900 | 34850 | 53 |
| 438 | 20250220 | 113600 | 2914035100 | 34900 | 34900 | 34900 | 34900 | 20 |
| 439 | 20250220 | 113500 | 2913337100 | 34850 | 34850 | 34950 | 34800 | 146 |
| 440 | 20250220 | 113400 | 2908243950 | 34950 | 34850 | 34950 | 34850 | 41 |
| 441 | 20250220 | 113300 | 2906813200 | 34850 | 34800 | 34850 | 34800 | 268 |
| 442 | 20250220 | 113200 | 2897483300 | 34900 | 34900 | 34900 | 34900 | 71 |
| 443 | 20250220 | 113100 | 2895005400 | 34850 | 34800 | 34850 | 34800 | 130 |
| 444 | 20250220 | 113000 | 2890477250 | 34900 | 34850 | 34900 | 34800 | 154 |
| 445 | 20250220 | 112900 | 2885109450 | 34950 | 34900 | 34950 | 34850 | 96 |
| 446 | 20250220 | 112800 | 2881755650 | 34850 | 34900 | 34900 | 34850 | 260 |
| 447 | 20250220 | 112700 | 2872693100 | 34900 | 34900 | 34900 | 34900 | 441 |
| 448 | 20250220 | 112600 | 2857302200 | 34850 | 34900 | 34900 | 34850 | 95 |
| 449 | 20250220 | 112500 | 2853986950 | 34900 | 34850 | 34900 | 34850 | 4 |
| 450 | 20250220 | 112400 | 2853847400 | 34900 | 34800 | 34900 | 34800 | 127 |
| 451 | 20250220 | 112300 | 2849424600 | 34850 | 34850 | 34900 | 34850 | 151 |
| 452 | 20250220 | 112200 | 2844159250 | 34850 | 34850 | 34850 | 34850 | 50 |
| 453 | 20250220 | 112100 | 2842416750 | 34850 | 34850 | 34850 | 34850 | 105 |
| 454 | 20250220 | 112000 | 2838757500 | 34850 | 34900 | 34900 | 34850 | 192 |
| 455 | 20250220 | 111900 | 2832056850 | 34900 | 34900 | 34900 | 34850 | 42 |
| 456 | 20250220 | 111800 | 2830592050 | 34800 | 34900 | 34900 | 34800 | 12 |
| 457 | 20250220 | 111700 | 2830173350 | 34950 | 34900 | 34950 | 34900 | 87 |
| 458 | 20250220 | 111600 | 2827134100 | 34800 | 34700 | 34800 | 34700 | 372 |
| 459 | 20250220 | 111500 | 2814221200 | 34700 | 34750 | 34800 | 34700 | 48 |
| 460 | 20250220 | 111400 | 2812553100 | 34800 | 34750 | 34800 | 34750 | 283 |
| 461 | 20250220 | 111300 | 2802714750 | 34750 | 34750 | 34850 | 34700 | 517 |
| 462 | 20250220 | 111200 | 2784753550 | 34750 | 34900 | 34900 | 34750 | 142 |
| 463 | 20250220 | 111100 | 2779807650 | 34900 | 34900 | 34900 | 34900 | 40 |
| 464 | 20250220 | 111000 | 2778411650 | 34850 | 34800 | 34900 | 34800 | 133 |
| 465 | 20250220 | 110900 | 2773779250 | 34800 | 34700 | 34850 | 34700 | 415 |
| 466 | 20250220 | 110800 | 2759364150 | 34700 | 34700 | 34700 | 34650 | 274 |
| 467 | 20250220 | 110700 | 2749866750 | 34750 | 34800 | 34850 | 34750 | 99 |
| 468 | 20250220 | 110600 | 2746423500 | 34750 | 34800 | 34950 | 34750 | 93 |
| 469 | 20250220 | 110500 | 2743177400 | 34750 | 34750 | 34750 | 34750 | 33 |
| 470 | 20250220 | 110400 | 2742030650 | 34750 | 34750 | 34750 | 34750 | 111 |
| 471 | 20250220 | 110300 | 2738173400 | 34800 | 34800 | 34900 | 34800 | 82 |
| 472 | 20250220 | 110200 | 2735312900 | 34800 | 34900 | 34900 | 34800 | 44 |
| 473 | 20250220 | 110100 | 2733778600 | 34950 | 34850 | 34950 | 34850 | 409 |
| 474 | 20250220 | 110000 | 2719494300 | 34800 | 34850 | 34900 | 34800 | 100 |
| 475 | 20250220 | 105900 | 2716008200 | 34900 | 34900 | 34900 | 34800 | 56 |
| 476 | 20250220 | 105800 | 2714054900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 477 | 20250220 | 105700 | 2714054900 | 34900 | 34750 | 34900 | 34750 | 122 |
| 478 | 20250220 | 105600 | 2709803200 | 34800 | 35000 | 35000 | 34800 | 6405 |
| 479 | 20250220 | 105500 | 2486106500 | 35000 | 35050 | 35050 | 35000 | 292 |
| 480 | 20250220 | 105400 | 2475877200 | 35100 | 35050 | 35100 | 35050 | 114 |
| 481 | 20250220 | 105300 | 2471876600 | 35100 | 35100 | 35100 | 35100 | 19 |
| 482 | 20250220 | 105200 | 2471209700 | 35150 | 35000 | 35150 | 34950 | 368 |
| 483 | 20250220 | 105100 | 2458286250 | 35150 | 35050 | 35150 | 34950 | 539 |
| 484 | 20250220 | 105000 | 2439413250 | 35050 | 35050 | 35150 | 35050 | 343 |
| 485 | 20250220 | 104900 | 2427388100 | 35050 | 35100 | 35150 | 35050 | 488 |
| 486 | 20250220 | 104800 | 2410253900 | 35050 | 35100 | 35100 | 35000 | 2596 |
| 487 | 20250220 | 104700 | 2319377900 | 35100 | 35150 | 35150 | 35050 | 275 |
| 488 | 20250220 | 104600 | 2309725100 | 35100 | 35150 | 35200 | 35100 | 585 |
| 489 | 20250220 | 104500 | 2289164750 | 35150 | 35300 | 35300 | 35150 | 175 |
| 490 | 20250220 | 104400 | 2283004850 | 35300 | 35200 | 35350 | 35150 | 267 |
| 491 | 20250220 | 104300 | 2273603200 | 35350 | 35350 | 35350 | 35250 | 279 |
| 492 | 20250220 | 104200 | 2263746650 | 35300 | 35300 | 35300 | 35300 | 119 |
| 493 | 20250220 | 104100 | 2259545950 | 35400 | 34900 | 35400 | 34900 | 5029 |
| 494 | 20250220 | 104000 | 2082356650 | 35100 | 34400 | 35100 | 34400 | 4116 |
| 495 | 20250220 | 103900 | 1939070600 | 34650 | 34500 | 34700 | 34400 | 1807 |
| 496 | 20250220 | 103800 | 1876531750 | 34550 | 34300 | 34600 | 34300 | 120 |
| 497 | 20250220 | 103700 | 1872405950 | 34300 | 34250 | 34600 | 34250 | 873 |
| 498 | 20250220 | 103600 | 1842330300 | 34250 | 34450 | 34450 | 34250 | 21 |
| 499 | 20250220 | 103500 | 1841607250 | 34450 | 34350 | 34450 | 34200 | 1270 |
| 500 | 20250220 | 103400 | 1797985000 | 34350 | 34300 | 34350 | 34250 | 305 |
| 501 | 20250220 | 103300 | 1787519200 | 34300 | 34250 | 34300 | 34250 | 58 |
| 502 | 20250220 | 103200 | 1785530100 | 34300 | 34300 | 34300 | 34250 | 109 |
| 503 | 20250220 | 103100 | 1781795850 | 34300 | 34350 | 34350 | 34250 | 118 |
| 504 | 20250220 | 103000 | 1777747850 | 34250 | 34250 | 34250 | 34250 | 2 |
| 505 | 20250220 | 102900 | 1777679350 | 34350 | 34300 | 34350 | 34250 | 710 |
| 506 | 20250220 | 102800 | 1753329500 | 34250 | 34300 | 34300 | 34250 | 118 |
| 507 | 20250220 | 102700 | 1749282300 | 34300 | 34250 | 34300 | 34250 | 11 |
| 508 | 20250220 | 102600 | 1748905200 | 34250 | 34200 | 34300 | 34200 | 187 |
| 509 | 20250220 | 102500 | 1742495800 | 34200 | 34200 | 34300 | 34200 | 4 |
| 510 | 20250220 | 102400 | 1742358900 | 34200 | 34200 | 34200 | 34200 | 2 |
| 511 | 20250220 | 102300 | 1742290500 | 34200 | 34250 | 34250 | 34200 | 21 |
| 512 | 20250220 | 102200 | 1741571300 | 34300 | 34250 | 34300 | 34250 | 362 |
| 513 | 20250220 | 102100 | 1729155200 | 34250 | 34150 | 34250 | 34150 | 143 |
| 514 | 20250220 | 102000 | 1724268450 | 34150 | 34150 | 34300 | 34150 | 107 |
| 515 | 20250220 | 101900 | 1720612300 | 34150 | 34200 | 34200 | 34150 | 25 |
| 516 | 20250220 | 101800 | 1719758450 | 34300 | 34150 | 34300 | 34150 | 9 |
| 517 | 20250220 | 101700 | 1719450250 | 34300 | 34150 | 34300 | 34150 | 115 |
| 518 | 20250220 | 101600 | 1715516150 | 34150 | 34150 | 34150 | 34150 | 13 |
| 519 | 20250220 | 101500 | 1715072200 | 34150 | 34150 | 34150 | 34150 | 25 |
| 520 | 20250220 | 101400 | 1714218450 | 34150 | 34200 | 34250 | 34150 | 59 |
| 521 | 20250220 | 101300 | 1712198400 | 34150 | 34150 | 34150 | 34150 | 19 |
| 522 | 20250220 | 101200 | 1711549550 | 34300 | 34150 | 34300 | 34150 | 92 |
| 523 | 20250220 | 101100 | 1708403200 | 34150 | 34150 | 34300 | 34150 | 66 |
| 524 | 20250220 | 101000 | 1706146900 | 34150 | 34200 | 34200 | 34150 | 103 |
| 525 | 20250220 | 100900 | 1702624350 | 34250 | 34350 | 34350 | 34250 | 271 |
| 526 | 20250220 | 100800 | 1693337350 | 34300 | 34250 | 34300 | 34250 | 11 |
| 527 | 20250220 | 100700 | 1692960100 | 34400 | 34250 | 34400 | 34250 | 25 |
| 528 | 20250220 | 100600 | 1692101000 | 34350 | 34250 | 34400 | 34250 | 244 |
| 529 | 20250220 | 100500 | 1683742850 | 34250 | 34200 | 34400 | 34200 | 340 |
| 530 | 20250220 | 100400 | 1672095700 | 34400 | 34250 | 34400 | 34250 | 75 |
| 531 | 20250220 | 100300 | 1669524100 | 34300 | 34300 | 34450 | 34300 | 215 |
| 532 | 20250220 | 100200 | 1662136350 | 34350 | 34350 | 34350 | 34350 | 102 |
| 533 | 20250220 | 100100 | 1658632650 | 34350 | 34350 | 34350 | 34350 | 6 |
| 534 | 20250220 | 100000 | 1658426550 | 34450 | 34450 | 34450 | 34450 | 17 |
| 535 | 20250220 | 095900 | 1657840900 | 34500 | 34500 | 34500 | 34500 | 30 |
| 536 | 20250220 | 095800 | 1656805900 | 34550 | 34400 | 34550 | 34000 | 2997 |
| 537 | 20250220 | 095700 | 1554551500 | 34500 | 34550 | 34550 | 34500 | 71 |
| 538 | 20250220 | 095600 | 1552101950 | 34550 | 34450 | 34600 | 34450 | 236 |
| 539 | 20250220 | 095500 | 1543961950 | 34450 | 34300 | 34450 | 34100 | 837 |
| 540 | 20250220 | 095400 | 1515177550 | 34350 | 34350 | 34350 | 34300 | 34 |
| 541 | 20250220 | 095300 | 1514010150 | 34400 | 34200 | 34400 | 34000 | 1145 |
| 542 | 20250220 | 095200 | 1474866250 | 34250 | 34200 | 34250 | 34000 | 1159 |
| 543 | 20250220 | 095100 | 1435410150 | 34300 | 34300 | 34300 | 34100 | 1159 |
| 544 | 20250220 | 095000 | 1395814400 | 34400 | 34400 | 34400 | 34400 | 13 |
| 545 | 20250220 | 094900 | 1395367200 | 34400 | 34400 | 34450 | 34250 | 2467 |
| 546 | 20250220 | 094800 | 1310746800 | 34350 | 34350 | 34350 | 34350 | 1 |
| 547 | 20250220 | 094700 | 1310712450 | 34350 | 34450 | 34550 | 34350 | 534 |
| 548 | 20250220 | 094600 | 1292319500 | 34550 | 34600 | 34600 | 34500 | 379 |
| 549 | 20250220 | 094500 | 1279224700 | 34600 | 34650 | 34650 | 34600 | 81 |
| 550 | 20250220 | 094400 | 1276421600 | 34650 | 34750 | 34750 | 34650 | 42 |
| 551 | 20250220 | 094300 | 1274963100 | 34750 | 34600 | 34750 | 34600 | 841 |
| 552 | 20250220 | 094200 | 1245778300 | 34700 | 34650 | 34700 | 34650 | 182 |
| 553 | 20250220 | 094100 | 1239467900 | 34600 | 34450 | 34650 | 34450 | 711 |
| 554 | 20250220 | 094000 | 1214906300 | 34450 | 34500 | 34550 | 34400 | 87 |
| 555 | 20250220 | 093900 | 1211907350 | 34400 | 34400 | 34600 | 34400 | 959 |
| 556 | 20250220 | 093800 | 1178908950 | 34400 | 34400 | 34400 | 34400 | 105 |
| 557 | 20250220 | 093700 | 1175296950 | 34400 | 34400 | 34400 | 34400 | 45 |
| 558 | 20250220 | 093600 | 1173748950 | 34400 | 34700 | 34700 | 34400 | 531 |
| 559 | 20250220 | 093500 | 1155430100 | 34750 | 34700 | 34800 | 34400 | 1758 |
| 560 | 20250220 | 093400 | 1094758400 | 34500 | 34650 | 34700 | 34500 | 558 |
| 561 | 20250220 | 093300 | 1075485500 | 34700 | 34800 | 34800 | 34700 | 410 |
| 562 | 20250220 | 093200 | 1061220500 | 34850 | 34900 | 34900 | 34550 | 614 |
| 563 | 20250220 | 093100 | 1039966350 | 34850 | 34600 | 34850 | 34600 | 4413 |
| 564 | 20250220 | 093000 | 887174550 | 34600 | 34750 | 34750 | 34500 | 1544 |
| 565 | 20250220 | 092900 | 833783800 | 34850 | 34850 | 34850 | 34850 | 132 |
| 566 | 20250220 | 092800 | 829183600 | 34900 | 35200 | 35200 | 34900 | 412 |
| 567 | 20250220 | 092700 | 814786600 | 35050 | 35150 | 35200 | 35050 | 233 |
| 568 | 20250220 | 092600 | 806601650 | 35150 | 35200 | 35200 | 35150 | 16 |
| 569 | 20250220 | 092500 | 806038700 | 35200 | 35150 | 35250 | 35150 | 614 |
| 570 | 20250220 | 092400 | 784422750 | 35150 | 35000 | 35150 | 35000 | 60 |
| 571 | 20250220 | 092300 | 782321650 | 35000 | 34800 | 35050 | 34650 | 1564 |
| 572 | 20250220 | 092200 | 727732750 | 34650 | 34800 | 34850 | 34650 | 22 |
| 573 | 20250220 | 092100 | 726967750 | 34850 | 34600 | 34850 | 34600 | 1600 |
| 574 | 20250220 | 092000 | 671291250 | 34750 | 34750 | 34750 | 34750 | 52 |
| 575 | 20250220 | 091900 | 669484250 | 34800 | 34700 | 34900 | 34550 | 2377 |
| 576 | 20250220 | 091800 | 587210700 | 34750 | 34800 | 34950 | 34750 | 988 |
| 577 | 20250220 | 091700 | 552857750 | 34800 | 34800 | 34800 | 34750 | 576 |
| 578 | 20250220 | 091600 | 532815950 | 34900 | 35000 | 35000 | 34850 | 473 |
| 579 | 20250220 | 091500 | 516304000 | 35000 | 34900 | 35000 | 34900 | 133 |
| 580 | 20250220 | 091400 | 511658000 | 34950 | 34950 | 34950 | 34950 | 17 |
| 581 | 20250220 | 091300 | 511063850 | 35000 | 34950 | 35100 | 34900 | 298 |
| 582 | 20250220 | 091200 | 500635000 | 35000 | 35050 | 35050 | 35000 | 456 |
| 583 | 20250220 | 091100 | 484674950 | 35000 | 34850 | 35000 | 34750 | 642 |
| 584 | 20250220 | 091000 | 462245800 | 34850 | 34950 | 34950 | 34800 | 690 |
| 585 | 20250220 | 090900 | 438196400 | 35000 | 34900 | 35000 | 34900 | 472 |
| 586 | 20250220 | 090800 | 421703200 | 34900 | 34950 | 34950 | 34700 | 2410 |
| 587 | 20250220 | 090700 | 337674900 | 34950 | 34950 | 35200 | 34950 | 283 |
| 588 | 20250220 | 090600 | 327766950 | 35150 | 35250 | 35250 | 35000 | 2251 |
| 589 | 20250220 | 090500 | 248643450 | 35150 | 35150 | 35150 | 35150 | 333 |
| 590 | 20250220 | 090400 | 236938500 | 35150 | 35200 | 35350 | 35150 | 3008 |
| 591 | 20250220 | 090300 | 130908150 | 35200 | 35150 | 35300 | 35150 | 62 |
| 592 | 20250220 | 090200 | 128725750 | 35000 | 34800 | 35000 | 34800 | 788 |
| 593 | 20250220 | 090100 | 101280250 | 34800 | 34850 | 34850 | 34750 | 1621 |
| 594 | 20250220 | 090000 | 44873300 | 34850 | 34900 | 34900 | 34800 | 1286 |