34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 192200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 3 | 20250220 | 192100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20250220 | 192000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20250220 | 191900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20250220 | 191800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20250220 | 191700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20250220 | 191600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20250220 | 191500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20250220 | 191400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20250220 | 191300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20250220 | 191200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20250220 | 191100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20250220 | 191000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20250220 | 190900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20250220 | 190800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20250220 | 190700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20250220 | 190600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20250220 | 190500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20250220 | 190400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20250220 | 190300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20250220 | 190200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20250220 | 190100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20250220 | 190000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20250220 | 185900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20250220 | 185800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20250220 | 185700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20250220 | 185600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20250220 | 185500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20250220 | 185400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20250220 | 185300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20250220 | 185200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 33 | 20250220 | 185100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20250220 | 185000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20250220 | 184900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20250220 | 184800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20250220 | 184700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20250220 | 184600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20250220 | 184500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20250220 | 184400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20250220 | 184300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20250220 | 184200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20250220 | 184100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20250220 | 184000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20250220 | 183900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20250220 | 183800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20250220 | 183700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20250220 | 183600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20250220 | 183500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20250220 | 183400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20250220 | 183300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20250220 | 183200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20250220 | 183100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20250220 | 183000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20250220 | 182900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20250220 | 182800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20250220 | 182700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20250220 | 182600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20250220 | 182500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20250220 | 182400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20250220 | 182300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20250220 | 182200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 63 | 20250220 | 182100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20250220 | 182000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20250220 | 181900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20250220 | 181800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20250220 | 181700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20250220 | 181600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20250220 | 181500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20250220 | 181400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20250220 | 181300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20250220 | 181200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20250220 | 181100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20250220 | 181000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20250220 | 180900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20250220 | 180800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20250220 | 180700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20250220 | 180600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20250220 | 180500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20250220 | 180400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20250220 | 180300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20250220 | 180200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20250220 | 180100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20250220 | 180000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20250220 | 175900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20250220 | 175800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20250220 | 175700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20250220 | 175600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20250220 | 175500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20250220 | 175400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20250220 | 175300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20250220 | 175200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 93 | 20250220 | 175100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20250220 | 175000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20250220 | 174900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20250220 | 174800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20250220 | 174700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20250220 | 174600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20250220 | 174500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20250220 | 174400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20250220 | 174300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20250220 | 174200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20250220 | 174100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20250220 | 174000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20250220 | 173900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20250220 | 173800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20250220 | 173700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20250220 | 173600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20250220 | 173500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20250220 | 173400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20250220 | 173300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20250220 | 173200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20250220 | 173100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20250220 | 173000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20250220 | 172900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20250220 | 172800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20250220 | 172700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20250220 | 172600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20250220 | 172500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20250220 | 172400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20250220 | 172300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20250220 | 172200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 123 | 20250220 | 172100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20250220 | 172000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20250220 | 171900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20250220 | 171800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20250220 | 171700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20250220 | 171600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20250220 | 171500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20250220 | 171400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20250220 | 171300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20250220 | 171200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20250220 | 171100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20250220 | 171000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20250220 | 170900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20250220 | 170800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20250220 | 170700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20250220 | 170600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20250220 | 170500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20250220 | 170400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20250220 | 170300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20250220 | 170200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20250220 | 170100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20250220 | 170000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20250220 | 165900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20250220 | 165800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20250220 | 165700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20250220 | 165600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20250220 | 165500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20250220 | 165400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20250220 | 165300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20250220 | 165200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 153 | 20250220 | 165100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20250220 | 165000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20250220 | 164900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20250220 | 164800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20250220 | 164700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20250220 | 164600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20250220 | 164500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20250220 | 164400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20250220 | 164300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20250220 | 164200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20250220 | 164100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20250220 | 164000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20250220 | 163900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20250220 | 163800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20250220 | 163700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20250220 | 163600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20250220 | 163500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20250220 | 163400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20250220 | 163300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20250220 | 163200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20250220 | 163100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20250220 | 163000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20250220 | 162900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20250220 | 162800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20250220 | 162700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20250220 | 162600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20250220 | 162500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20250220 | 162400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20250220 | 162300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20250220 | 162200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 183 | 20250220 | 162100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20250220 | 162000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20250220 | 161900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20250220 | 161800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20250220 | 161700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20250220 | 161600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20250220 | 161500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20250220 | 161400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20250220 | 161300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20250220 | 161200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20250220 | 161100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20250220 | 161000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20250220 | 160900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20250220 | 160800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20250220 | 160700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20250220 | 160600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20250220 | 160500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20250220 | 160400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20250220 | 160300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20250220 | 160200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20250220 | 160100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20250220 | 160000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20250220 | 155900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20250220 | 155800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20250220 | 155700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20250220 | 155600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20250220 | 155500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20250220 | 155400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20250220 | 155300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20250220 | 155200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 213 | 20250220 | 155100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20250220 | 155000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20250220 | 154900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20250220 | 154800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20250220 | 154700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20250220 | 154600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20250220 | 154500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20250220 | 154400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20250220 | 154300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20250220 | 154200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20250220 | 154100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20250220 | 154000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20250220 | 153900 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20250220 | 153800 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20250220 | 153700 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20250220 | 153600 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20250220 | 153500 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20250220 | 153400 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20250220 | 153300 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20250220 | 153200 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20250220 | 153100 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20250220 | 153000 | 39784689700 | 35350 | 35350 | 35350 | 35350 | 45643 |
| 235 | 20250220 | 152900 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20250220 | 152800 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20250220 | 152700 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20250220 | 152600 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20250220 | 152500 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20250220 | 152400 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20250220 | 152300 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20250220 | 152200 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 243 | 20250220 | 152100 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20250220 | 152000 | 38171209650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20250220 | 151900 | 38171209650 | 35500 | 35350 | 35500 | 35350 | 2815 |
| 246 | 20250220 | 151800 | 38071518700 | 35350 | 35400 | 35500 | 35350 | 2111 |
| 247 | 20250220 | 151700 | 37996779850 | 35450 | 35400 | 35450 | 35300 | 6027 |
| 248 | 20250220 | 151600 | 37783558100 | 35450 | 35400 | 35450 | 35400 | 1025 |
| 249 | 20250220 | 151500 | 37747260200 | 35400 | 35550 | 35600 | 35200 | 12184 |
| 250 | 20250220 | 151400 | 37316034850 | 35550 | 35650 | 35650 | 35500 | 3027 |
| 251 | 20250220 | 151300 | 37208363300 | 35650 | 35600 | 35650 | 35550 | 1659 |
| 252 | 20250220 | 151200 | 37149298700 | 35550 | 35500 | 35600 | 35500 | 4052 |
| 253 | 20250220 | 151100 | 37005347600 | 35500 | 35500 | 35550 | 35500 | 1729 |
| 254 | 20250220 | 151000 | 36943942550 | 35500 | 35500 | 35550 | 35450 | 4737 |
| 255 | 20250220 | 150900 | 36775784050 | 35500 | 35700 | 35700 | 35500 | 5826 |
| 256 | 20250220 | 150800 | 36568358150 | 35650 | 35700 | 35700 | 35650 | 1179 |
| 257 | 20250220 | 150700 | 36526284150 | 35650 | 35650 | 35700 | 35600 | 1723 |
| 258 | 20250220 | 150600 | 36464858150 | 35650 | 35650 | 35700 | 35600 | 5216 |
| 259 | 20250220 | 150500 | 36278872900 | 35650 | 35750 | 35750 | 35650 | 2100 |
| 260 | 20250220 | 150400 | 36203903850 | 35750 | 35600 | 35750 | 35600 | 2501 |
| 261 | 20250220 | 150300 | 36114644850 | 35650 | 35600 | 35650 | 35600 | 3169 |
| 262 | 20250220 | 150200 | 36001795900 | 35650 | 35750 | 35750 | 35600 | 6578 |
| 263 | 20250220 | 150100 | 35767236550 | 35700 | 35800 | 35800 | 35700 | 5254 |
| 264 | 20250220 | 150000 | 35579545700 | 35750 | 35950 | 35950 | 35750 | 4049 |
| 265 | 20250220 | 145900 | 35434407000 | 35900 | 35900 | 35950 | 35850 | 2721 |
| 266 | 20250220 | 145800 | 35336719100 | 35900 | 35950 | 36000 | 35850 | 4702 |
| 267 | 20250220 | 145700 | 35167774500 | 35950 | 35950 | 36000 | 35950 | 5614 |
| 268 | 20250220 | 145600 | 34965832250 | 36000 | 36000 | 36050 | 35900 | 8118 |
| 269 | 20250220 | 145500 | 34673908000 | 35950 | 36100 | 36100 | 35950 | 8040 |
| 270 | 20250220 | 145400 | 34384414200 | 36050 | 36200 | 36200 | 36050 | 14474 |
| 271 | 20250220 | 145300 | 33861329500 | 36150 | 35850 | 36200 | 35850 | 48008 |
| 272 | 20250220 | 145200 | 32133017750 | 35900 | 35750 | 35900 | 35750 | 16190 |
| 273 | 20250220 | 145100 | 31552513150 | 35800 | 35800 | 35800 | 35750 | 3375 |
| 274 | 20250220 | 145000 | 31431701050 | 35750 | 35750 | 35800 | 35700 | 6077 |
| 275 | 20250220 | 144900 | 31214375150 | 35700 | 35750 | 35800 | 35700 | 5721 |
| 276 | 20250220 | 144800 | 31009818650 | 35750 | 35750 | 35800 | 35700 | 9369 |
| 277 | 20250220 | 144700 | 30674835600 | 35700 | 35750 | 35750 | 35700 | 5048 |
| 278 | 20250220 | 144600 | 30494403800 | 35750 | 35700 | 35750 | 35650 | 8881 |
| 279 | 20250220 | 144500 | 30177291900 | 35650 | 35600 | 35700 | 35550 | 14744 |
| 280 | 20250220 | 144400 | 29652085850 | 35550 | 35450 | 35600 | 35450 | 10685 |
| 281 | 20250220 | 144300 | 29272379850 | 35500 | 35400 | 35500 | 35400 | 8965 |
| 282 | 20250220 | 144200 | 28954315300 | 35450 | 35400 | 35450 | 35350 | 2554 |
| 283 | 20250220 | 144100 | 28863861550 | 35350 | 35400 | 35400 | 35350 | 1845 |
| 284 | 20250220 | 144000 | 28798557050 | 35400 | 35400 | 35400 | 35350 | 1288 |
| 285 | 20250220 | 143900 | 28752970400 | 35400 | 35350 | 35400 | 35300 | 3521 |
| 286 | 20250220 | 143800 | 28628484500 | 35350 | 35400 | 35400 | 35350 | 991 |
| 287 | 20250220 | 143700 | 28593422100 | 35400 | 35400 | 35450 | 35350 | 5471 |
| 288 | 20250220 | 143600 | 28399740250 | 35450 | 35400 | 35450 | 35400 | 1277 |
| 289 | 20250220 | 143500 | 28354485100 | 35450 | 35450 | 35450 | 35400 | 1026 |
| 290 | 20250220 | 143400 | 28318124100 | 35450 | 35400 | 35450 | 35350 | 2664 |
| 291 | 20250220 | 143300 | 28223785100 | 35400 | 35400 | 35400 | 35350 | 874 |
| 292 | 20250220 | 143200 | 28192848150 | 35400 | 35400 | 35400 | 35350 | 858 |
| 293 | 20250220 | 143100 | 28162485150 | 35400 | 35400 | 35400 | 35300 | 1480 |
| 294 | 20250220 | 143000 | 28110155550 | 35300 | 35400 | 35400 | 35300 | 1207 |
| 295 | 20250220 | 142900 | 28067459650 | 35400 | 35350 | 35400 | 35300 | 1090 |
| 296 | 20250220 | 142800 | 28028926700 | 35300 | 35300 | 35350 | 35300 | 1252 |
| 297 | 20250220 | 142700 | 27984674750 | 35300 | 35300 | 35350 | 35300 | 846 |
| 298 | 20250220 | 142600 | 27954772000 | 35300 | 35300 | 35350 | 35300 | 769 |
| 299 | 20250220 | 142500 | 27927604800 | 35300 | 35300 | 35350 | 35300 | 3124 |
| 300 | 20250220 | 142400 | 27817304950 | 35300 | 35300 | 35350 | 35300 | 1342 |
| 301 | 20250220 | 142300 | 27769916800 | 35350 | 35300 | 35350 | 35300 | 1452 |
| 302 | 20250220 | 142200 | 27718622250 | 35300 | 35300 | 35350 | 35300 | 1671 |
| 303 | 20250220 | 142100 | 27659619600 | 35300 | 35350 | 35350 | 35300 | 534 |
| 304 | 20250220 | 142000 | 27640752150 | 35300 | 35300 | 35350 | 35300 | 335 |
| 305 | 20250220 | 141900 | 27628919350 | 35300 | 35300 | 35350 | 35250 | 1273 |
| 306 | 20250220 | 141800 | 27583982700 | 35250 | 35250 | 35300 | 35250 | 990 |
| 307 | 20250220 | 141700 | 27549047150 | 35300 | 35400 | 35400 | 35250 | 4336 |
| 308 | 20250220 | 141600 | 27395874800 | 35400 | 35350 | 35400 | 35350 | 885 |
| 309 | 20250220 | 141500 | 27364574250 | 35350 | 35350 | 35400 | 35350 | 911 |
| 310 | 20250220 | 141400 | 27332353950 | 35350 | 35400 | 35400 | 35350 | 533 |
| 311 | 20250220 | 141300 | 27313499900 | 35350 | 35450 | 35450 | 35350 | 5417 |
| 312 | 20250220 | 141200 | 27121752150 | 35450 | 35400 | 35450 | 35350 | 1230 |
| 313 | 20250220 | 141100 | 27078197100 | 35350 | 35500 | 35500 | 35350 | 2646 |
| 314 | 20250220 | 141000 | 26984542300 | 35450 | 35400 | 35450 | 35400 | 1214 |
| 315 | 20250220 | 140900 | 26941518250 | 35400 | 35550 | 35550 | 35350 | 7187 |
| 316 | 20250220 | 140800 | 26686760600 | 35500 | 35450 | 35550 | 35450 | 7894 |
| 317 | 20250220 | 140700 | 26406523800 | 35500 | 35450 | 35500 | 35450 | 804 |
| 318 | 20250220 | 140600 | 26377983800 | 35450 | 35450 | 35500 | 35450 | 1864 |
| 319 | 20250220 | 140500 | 26311889250 | 35450 | 35450 | 35500 | 35450 | 3311 |
| 320 | 20250220 | 140400 | 26194382650 | 35500 | 35450 | 35500 | 35450 | 1970 |
| 321 | 20250220 | 140300 | 26124454100 | 35450 | 35500 | 35500 | 35450 | 1812 |
| 322 | 20250220 | 140200 | 26060160750 | 35500 | 35450 | 35500 | 35450 | 1552 |
| 323 | 20250220 | 140100 | 26005075250 | 35450 | 35450 | 35450 | 35400 | 9892 |
| 324 | 20250220 | 140000 | 25654481350 | 35400 | 35400 | 35450 | 35350 | 3771 |
| 325 | 20250220 | 135900 | 25520991650 | 35350 | 35350 | 35400 | 35300 | 1539 |
| 326 | 20250220 | 135800 | 25466578900 | 35400 | 35350 | 35400 | 35350 | 1700 |
| 327 | 20250220 | 135700 | 25406468650 | 35400 | 35350 | 35400 | 35300 | 1285 |
| 328 | 20250220 | 135600 | 25361031350 | 35350 | 35350 | 35400 | 35350 | 2497 |
| 329 | 20250220 | 135500 | 25272715700 | 35350 | 35350 | 35400 | 35350 | 701 |
| 330 | 20250220 | 135400 | 25247925050 | 35350 | 35400 | 35400 | 35350 | 1487 |
| 331 | 20250220 | 135300 | 25195346800 | 35350 | 35400 | 35400 | 35350 | 2145 |
| 332 | 20250220 | 135200 | 25119416900 | 35400 | 35400 | 35450 | 35350 | 2822 |
| 333 | 20250220 | 135100 | 25019515450 | 35400 | 35400 | 35450 | 35350 | 8284 |
| 334 | 20250220 | 135000 | 24726258550 | 35400 | 35250 | 35400 | 35200 | 13613 |
| 335 | 20250220 | 134900 | 24245672750 | 35200 | 35300 | 35300 | 35200 | 1382 |
| 336 | 20250220 | 134800 | 24196958300 | 35250 | 35250 | 35300 | 35250 | 1321 |
| 337 | 20250220 | 134700 | 24150368250 | 35300 | 35250 | 35300 | 35200 | 3274 |
| 338 | 20250220 | 134600 | 24034960250 | 35200 | 35200 | 35250 | 35200 | 243 |
| 339 | 20250220 | 134500 | 24026401400 | 35200 | 35250 | 35250 | 35200 | 933 |
| 340 | 20250220 | 134400 | 23993525550 | 35200 | 35250 | 35250 | 35200 | 757 |
| 341 | 20250220 | 134300 | 23966848600 | 35200 | 35200 | 35250 | 35200 | 698 |
| 342 | 20250220 | 134200 | 23942259050 | 35200 | 35200 | 35250 | 35200 | 641 |
| 343 | 20250220 | 134100 | 23919676500 | 35250 | 35200 | 35250 | 35200 | 544 |
| 344 | 20250220 | 134000 | 23900515050 | 35250 | 35250 | 35300 | 35200 | 1901 |
| 345 | 20250220 | 133900 | 23833520700 | 35250 | 35300 | 35300 | 35250 | 622 |
| 346 | 20250220 | 133800 | 23811585200 | 35250 | 35250 | 35300 | 35250 | 142 |
| 347 | 20250220 | 133700 | 23806575050 | 35300 | 35200 | 35300 | 35200 | 6453 |
| 348 | 20250220 | 133600 | 23579092500 | 35200 | 35200 | 35250 | 35200 | 960 |
| 349 | 20250220 | 133500 | 23545268450 | 35250 | 35200 | 35250 | 35200 | 602 |
| 350 | 20250220 | 133400 | 23524073500 | 35200 | 35250 | 35250 | 35200 | 1024 |
| 351 | 20250220 | 133300 | 23487992550 | 35250 | 35200 | 35250 | 35200 | 536 |
| 352 | 20250220 | 133200 | 23469111500 | 35250 | 35200 | 35250 | 35200 | 541 |
| 353 | 20250220 | 133100 | 23450057100 | 35200 | 35200 | 35250 | 35200 | 621 |
| 354 | 20250220 | 133000 | 23428187800 | 35200 | 35200 | 35250 | 35200 | 1543 |
| 355 | 20250220 | 132900 | 23373868650 | 35200 | 35250 | 35250 | 35200 | 221 |
| 356 | 20250220 | 132800 | 23366088400 | 35200 | 35250 | 35250 | 35200 | 646 |
| 357 | 20250220 | 132700 | 23343327350 | 35200 | 35200 | 35250 | 35200 | 560 |
| 358 | 20250220 | 132600 | 23323607600 | 35200 | 35250 | 35250 | 35150 | 9272 |
| 359 | 20250220 | 132500 | 22997106350 | 35200 | 35250 | 35250 | 35200 | 429 |
| 360 | 20250220 | 132400 | 22982001500 | 35200 | 35200 | 35250 | 35200 | 403 |
| 361 | 20250220 | 132300 | 22967802550 | 35200 | 35200 | 35250 | 35200 | 292 |
| 362 | 20250220 | 132200 | 22957510700 | 35200 | 35250 | 35250 | 35200 | 386 |
| 363 | 20250220 | 132100 | 22943907900 | 35200 | 35200 | 35250 | 35200 | 580 |
| 364 | 20250220 | 132000 | 22923467600 | 35250 | 35200 | 35250 | 35200 | 595 |
| 365 | 20250220 | 131900 | 22902508450 | 35250 | 35200 | 35250 | 35200 | 368 |
| 366 | 20250220 | 131800 | 22889547850 | 35200 | 35200 | 35250 | 35200 | 1511 |
| 367 | 20250220 | 131700 | 22836351900 | 35200 | 35200 | 35250 | 35150 | 1333 |
| 368 | 20250220 | 131600 | 22789425500 | 35200 | 35150 | 35200 | 35150 | 193 |
| 369 | 20250220 | 131500 | 22782638850 | 35150 | 35250 | 35250 | 35150 | 1791 |
| 370 | 20250220 | 131400 | 22719597900 | 35250 | 35250 | 35250 | 35200 | 315 |
| 371 | 20250220 | 131300 | 22708501250 | 35250 | 35250 | 35250 | 35200 | 3973 |
| 372 | 20250220 | 131200 | 22568648050 | 35250 | 35250 | 35250 | 35200 | 594 |
| 373 | 20250220 | 131100 | 22547720150 | 35250 | 35250 | 35300 | 35200 | 834 |
| 374 | 20250220 | 131000 | 22518324100 | 35250 | 35250 | 35300 | 35200 | 170 |
| 375 | 20250220 | 130900 | 22512334150 | 35250 | 35200 | 35300 | 35200 | 556 |
| 376 | 20250220 | 130800 | 22492739900 | 35250 | 35250 | 35300 | 35200 | 2383 |
| 377 | 20250220 | 130700 | 22408767050 | 35300 | 35250 | 35300 | 35250 | 402 |
| 378 | 20250220 | 130600 | 22394587950 | 35250 | 35250 | 35300 | 35250 | 289 |
| 379 | 20250220 | 130500 | 22384394350 | 35300 | 35250 | 35300 | 35200 | 1598 |
| 380 | 20250220 | 130400 | 22328014450 | 35250 | 35250 | 35300 | 35250 | 664 |
| 381 | 20250220 | 130300 | 22304590900 | 35300 | 35250 | 35300 | 35200 | 914 |
| 382 | 20250220 | 130200 | 22272365050 | 35200 | 35350 | 35350 | 35200 | 1128 |
| 383 | 20250220 | 130100 | 22232588300 | 35350 | 35300 | 35350 | 35300 | 217 |
| 384 | 20250220 | 130000 | 22224923950 | 35300 | 35300 | 35350 | 35200 | 3071 |
| 385 | 20250220 | 125900 | 22116560150 | 35350 | 35250 | 35350 | 35250 | 5665 |
| 386 | 20250220 | 125800 | 21916578800 | 35300 | 35300 | 35300 | 35250 | 288 |
| 387 | 20250220 | 125700 | 21906425200 | 35300 | 35300 | 35300 | 35250 | 478 |
| 388 | 20250220 | 125600 | 21889559500 | 35300 | 35250 | 35300 | 35200 | 1786 |
| 389 | 20250220 | 125500 | 21826607350 | 35200 | 35200 | 35250 | 35200 | 616 |
| 390 | 20250220 | 125400 | 21804904850 | 35200 | 35200 | 35250 | 35200 | 612 |
| 391 | 20250220 | 125300 | 21783356300 | 35200 | 35250 | 35250 | 35200 | 244 |
| 392 | 20250220 | 125200 | 21774766150 | 35200 | 35250 | 35250 | 35200 | 288 |
| 393 | 20250220 | 125100 | 21764620350 | 35200 | 35150 | 35250 | 35150 | 577 |
| 394 | 20250220 | 125000 | 21744327200 | 35200 | 35200 | 35250 | 35200 | 2136 |
| 395 | 20250220 | 124900 | 21669129650 | 35250 | 35200 | 35300 | 35200 | 519 |
| 396 | 20250220 | 124800 | 21650854400 | 35300 | 35300 | 35300 | 35200 | 683 |
| 397 | 20250220 | 124700 | 21626763050 | 35250 | 35250 | 35300 | 35250 | 288 |
| 398 | 20250220 | 124600 | 21616602400 | 35250 | 35300 | 35300 | 35250 | 2055 |
| 399 | 20250220 | 124500 | 21544156750 | 35300 | 35250 | 35300 | 35250 | 677 |
| 400 | 20250220 | 124400 | 21520275000 | 35250 | 35300 | 35300 | 35250 | 499 |
| 401 | 20250220 | 124300 | 21502662250 | 35300 | 35250 | 35300 | 35250 | 148 |
| 402 | 20250220 | 124200 | 21497439200 | 35300 | 35300 | 35300 | 35250 | 1301 |
| 403 | 20250220 | 124100 | 21451526650 | 35250 | 35300 | 35300 | 35250 | 243 |
| 404 | 20250220 | 124000 | 21442950950 | 35300 | 35250 | 35300 | 35200 | 1631 |
| 405 | 20250220 | 123900 | 21385433900 | 35250 | 35200 | 35250 | 35200 | 236 |
| 406 | 20250220 | 123800 | 21377124050 | 35250 | 35300 | 35300 | 35250 | 623 |
| 407 | 20250220 | 123700 | 21355162250 | 35300 | 35300 | 35350 | 35250 | 889 |
| 408 | 20250220 | 123600 | 21323787050 | 35350 | 35350 | 35400 | 35300 | 1556 |
| 409 | 20250220 | 123500 | 21268798900 | 35400 | 35400 | 35400 | 35350 | 1031 |
| 410 | 20250220 | 123400 | 21232334600 | 35350 | 35350 | 35400 | 35350 | 486 |
| 411 | 20250220 | 123300 | 21215145850 | 35350 | 35350 | 35400 | 35300 | 1078 |
| 412 | 20250220 | 123200 | 21177022150 | 35400 | 35300 | 35400 | 35300 | 239 |
| 413 | 20250220 | 123100 | 21168570250 | 35300 | 35300 | 35400 | 35300 | 1973 |
| 414 | 20250220 | 123000 | 21098852200 | 35350 | 35400 | 35400 | 35300 | 1091 |
| 415 | 20250220 | 122900 | 21060284250 | 35350 | 35350 | 35400 | 35350 | 1751 |
| 416 | 20250220 | 122800 | 20998308350 | 35400 | 35350 | 35400 | 35300 | 6654 |
| 417 | 20250220 | 122700 | 20763006450 | 35300 | 35250 | 35350 | 35200 | 8629 |
| 418 | 20250220 | 122600 | 20458568300 | 35250 | 35300 | 35300 | 35200 | 820 |
| 419 | 20250220 | 122500 | 20429668250 | 35250 | 35250 | 35250 | 35200 | 956 |
| 420 | 20250220 | 122400 | 20395971300 | 35200 | 35250 | 35250 | 35150 | 1446 |
| 421 | 20250220 | 122300 | 20345066500 | 35250 | 35200 | 35250 | 35200 | 975 |
| 422 | 20250220 | 122200 | 20310715550 | 35200 | 35250 | 35300 | 35200 | 3038 |
| 423 | 20250220 | 122100 | 20203637750 | 35250 | 35250 | 35250 | 35200 | 1643 |
| 424 | 20250220 | 122000 | 20145760450 | 35200 | 35200 | 35250 | 35200 | 103 |
| 425 | 20250220 | 121900 | 20142133300 | 35250 | 35200 | 35250 | 35200 | 256 |
| 426 | 20250220 | 121800 | 20133112700 | 35250 | 35150 | 35250 | 35150 | 507 |
| 427 | 20250220 | 121700 | 20115248350 | 35300 | 35150 | 35300 | 35100 | 4006 |
| 428 | 20250220 | 121600 | 19974208650 | 35150 | 35250 | 35300 | 35150 | 21025 |
| 429 | 20250220 | 121500 | 19233101000 | 35300 | 35200 | 35300 | 35200 | 4408 |
| 430 | 20250220 | 121400 | 19077715100 | 35200 | 35250 | 35250 | 35200 | 218 |
| 431 | 20250220 | 121300 | 19070033050 | 35200 | 35200 | 35250 | 35150 | 7669 |
| 432 | 20250220 | 121200 | 18800082100 | 35200 | 35100 | 35200 | 35100 | 640 |
| 433 | 20250220 | 121100 | 18777587200 | 35150 | 35150 | 35200 | 35100 | 2485 |
| 434 | 20250220 | 121000 | 18690229250 | 35100 | 35100 | 35150 | 35100 | 219 |
| 435 | 20250220 | 120900 | 18682537500 | 35100 | 35150 | 35150 | 35100 | 527 |
| 436 | 20250220 | 120800 | 18664030400 | 35100 | 35100 | 35150 | 35100 | 423 |
| 437 | 20250220 | 120700 | 18649166400 | 35100 | 35050 | 35150 | 35050 | 4927 |
| 438 | 20250220 | 120600 | 18476152850 | 35100 | 35100 | 35100 | 35050 | 589 |
| 439 | 20250220 | 120500 | 18455480250 | 35100 | 35100 | 35100 | 35050 | 418 |
| 440 | 20250220 | 120400 | 18440811850 | 35050 | 35100 | 35100 | 35050 | 356 |
| 441 | 20250220 | 120300 | 18428323650 | 35100 | 35100 | 35100 | 35050 | 409 |
| 442 | 20250220 | 120200 | 18413973800 | 35100 | 35100 | 35100 | 35050 | 1645 |
| 443 | 20250220 | 120100 | 18356269550 | 35100 | 35050 | 35100 | 35050 | 629 |
| 444 | 20250220 | 120000 | 18334193350 | 35100 | 35100 | 35100 | 35050 | 235 |
| 445 | 20250220 | 115900 | 18325950050 | 35100 | 35050 | 35100 | 35000 | 6946 |
| 446 | 20250220 | 115800 | 18082475650 | 35000 | 35000 | 35050 | 35000 | 421 |
| 447 | 20250220 | 115700 | 18067735850 | 35050 | 35000 | 35050 | 35000 | 319 |
| 448 | 20250220 | 115600 | 18056559650 | 35000 | 34950 | 35000 | 34950 | 263 |
| 449 | 20250220 | 115500 | 18047355900 | 35000 | 35000 | 35050 | 34950 | 800 |
| 450 | 20250220 | 115400 | 18019353500 | 35000 | 34900 | 35000 | 34900 | 8121 |
| 451 | 20250220 | 115300 | 17735439900 | 34950 | 34950 | 34950 | 34900 | 800 |
| 452 | 20250220 | 115200 | 17707508100 | 34950 | 34900 | 34950 | 34900 | 616 |
| 453 | 20250220 | 115100 | 17686003800 | 34900 | 34950 | 35000 | 34900 | 1627 |
| 454 | 20250220 | 115000 | 17629172200 | 34950 | 34900 | 34950 | 34900 | 298 |
| 455 | 20250220 | 114900 | 17618757750 | 34900 | 34950 | 34950 | 34900 | 705 |
| 456 | 20250220 | 114800 | 17594121050 | 34950 | 34950 | 34950 | 34900 | 437 |
| 457 | 20250220 | 114700 | 17578849000 | 34950 | 34950 | 35000 | 34900 | 3347 |
| 458 | 20250220 | 114600 | 17461873750 | 34950 | 35000 | 35000 | 34900 | 1730 |
| 459 | 20250220 | 114500 | 17401410700 | 35000 | 34900 | 35000 | 34900 | 356 |
| 460 | 20250220 | 114400 | 17388961450 | 34950 | 35050 | 35050 | 34900 | 5949 |
| 461 | 20250220 | 114300 | 17180795800 | 35000 | 35050 | 35050 | 35000 | 910 |
| 462 | 20250220 | 114200 | 17148904350 | 35050 | 35000 | 35050 | 35000 | 1615 |
| 463 | 20250220 | 114100 | 17092305900 | 35050 | 35000 | 35050 | 34950 | 5184 |
| 464 | 20250220 | 114000 | 16910870550 | 34950 | 34900 | 35000 | 34900 | 5021 |
| 465 | 20250220 | 113900 | 16735311500 | 34900 | 34950 | 34950 | 34900 | 669 |
| 466 | 20250220 | 113800 | 16711949350 | 34900 | 34950 | 34950 | 34900 | 324 |
| 467 | 20250220 | 113700 | 16700633300 | 34900 | 34900 | 34950 | 34900 | 548 |
| 468 | 20250220 | 113600 | 16681491650 | 34900 | 34850 | 34950 | 34850 | 1820 |
| 469 | 20250220 | 113500 | 16617975100 | 34900 | 34900 | 34900 | 34850 | 405 |
| 470 | 20250220 | 113400 | 16603842600 | 34850 | 34850 | 34900 | 34850 | 180 |
| 471 | 20250220 | 113300 | 16597563450 | 34900 | 34900 | 34900 | 34850 | 355 |
| 472 | 20250220 | 113200 | 16585175350 | 34900 | 34850 | 34900 | 34850 | 196 |
| 473 | 20250220 | 113100 | 16578335650 | 34850 | 34850 | 34900 | 34850 | 237 |
| 474 | 20250220 | 113000 | 16570066250 | 34900 | 34850 | 34900 | 34850 | 654 |
| 475 | 20250220 | 112900 | 16547249450 | 34850 | 34900 | 34900 | 34850 | 210 |
| 476 | 20250220 | 112800 | 16539925850 | 34900 | 34900 | 34900 | 34850 | 454 |
| 477 | 20250220 | 112700 | 16524084450 | 34900 | 34950 | 34950 | 34900 | 1935 |
| 478 | 20250220 | 112600 | 16456541950 | 34950 | 34950 | 34950 | 34900 | 2065 |
| 479 | 20250220 | 112500 | 16384472050 | 34900 | 34900 | 34950 | 34900 | 747 |
| 480 | 20250220 | 112400 | 16358369350 | 34900 | 34900 | 34950 | 34900 | 532 |
| 481 | 20250220 | 112300 | 16339784850 | 34950 | 34900 | 34950 | 34900 | 1309 |
| 482 | 20250220 | 112200 | 16294087950 | 34900 | 34900 | 34950 | 34900 | 727 |
| 483 | 20250220 | 112100 | 16268688700 | 34950 | 34950 | 34950 | 34900 | 241 |
| 484 | 20250220 | 112000 | 16260267700 | 34900 | 34900 | 34950 | 34850 | 1373 |
| 485 | 20250220 | 111900 | 16212348400 | 34850 | 34850 | 34900 | 34850 | 1057 |
| 486 | 20250220 | 111800 | 16175480400 | 34850 | 34900 | 34900 | 34850 | 384 |
| 487 | 20250220 | 111700 | 16162087000 | 34850 | 34900 | 34900 | 34850 | 351 |
| 488 | 20250220 | 111600 | 16149843100 | 34900 | 34900 | 34950 | 34850 | 1421 |
| 489 | 20250220 | 111500 | 16100299400 | 34950 | 34900 | 34950 | 34850 | 2332 |
| 490 | 20250220 | 111400 | 16018915000 | 34900 | 34900 | 34950 | 34900 | 1037 |
| 491 | 20250220 | 111300 | 15982707450 | 34900 | 34900 | 34950 | 34900 | 415 |
| 492 | 20250220 | 111200 | 15968208800 | 34900 | 34850 | 34900 | 34850 | 1199 |
| 493 | 20250220 | 111100 | 15926363950 | 34900 | 34900 | 34900 | 34850 | 379 |
| 494 | 20250220 | 111000 | 15913140700 | 34850 | 34900 | 34900 | 34850 | 133 |
| 495 | 20250220 | 110900 | 15908501450 | 34850 | 34900 | 34950 | 34850 | 1066 |
| 496 | 20250220 | 110800 | 15871276800 | 34900 | 34900 | 34950 | 34850 | 616 |
| 497 | 20250220 | 110700 | 15849783500 | 34850 | 34900 | 34950 | 34850 | 1530 |
| 498 | 20250220 | 110600 | 15796390450 | 34850 | 34850 | 34900 | 34850 | 406 |
| 499 | 20250220 | 110500 | 15782233600 | 34850 | 34800 | 34900 | 34800 | 395 |
| 500 | 20250220 | 110400 | 15768468100 | 34850 | 34850 | 34850 | 34750 | 369 |
| 501 | 20250220 | 110300 | 15755612100 | 34800 | 34750 | 34950 | 34750 | 499 |
| 502 | 20250220 | 110200 | 15738245850 | 34750 | 34800 | 34900 | 34750 | 4708 |
| 503 | 20250220 | 110100 | 15574152900 | 34800 | 34850 | 34850 | 34800 | 358 |
| 504 | 20250220 | 110000 | 15561683100 | 34850 | 34800 | 34850 | 34800 | 423 |
| 505 | 20250220 | 105900 | 15546946850 | 34800 | 34850 | 34850 | 34800 | 624 |
| 506 | 20250220 | 105800 | 15525219550 | 34800 | 34800 | 34850 | 34800 | 283 |
| 507 | 20250220 | 105700 | 15515362900 | 34850 | 34750 | 34850 | 34750 | 445 |
| 508 | 20250220 | 105600 | 15499868100 | 34750 | 34800 | 34850 | 34750 | 1539 |
| 509 | 20250220 | 105500 | 15446296400 | 34800 | 34800 | 34850 | 34800 | 587 |
| 510 | 20250220 | 105400 | 15425867500 | 34800 | 34850 | 34850 | 34800 | 1822 |
| 511 | 20250220 | 105300 | 15362446150 | 34850 | 34850 | 34850 | 34800 | 1063 |
| 512 | 20250220 | 105200 | 15325407900 | 34800 | 34850 | 34850 | 34800 | 993 |
| 513 | 20250220 | 105100 | 15290834450 | 34850 | 34850 | 34850 | 34800 | 565 |
| 514 | 20250220 | 105000 | 15271151900 | 34800 | 34850 | 34850 | 34800 | 723 |
| 515 | 20250220 | 104900 | 15245984850 | 34850 | 34800 | 34850 | 34750 | 441 |
| 516 | 20250220 | 104800 | 15230636750 | 34800 | 34800 | 34800 | 34750 | 646 |
| 517 | 20250220 | 104700 | 15208158700 | 34800 | 34800 | 34850 | 34800 | 714 |
| 518 | 20250220 | 104600 | 15183301650 | 34750 | 34800 | 34800 | 34750 | 1107 |
| 519 | 20250220 | 104500 | 15144783450 | 34750 | 34750 | 34800 | 34750 | 341 |
| 520 | 20250220 | 104400 | 15132920600 | 34800 | 34750 | 34800 | 34750 | 1167 |
| 521 | 20250220 | 104300 | 15092321450 | 34800 | 34750 | 34800 | 34750 | 313 |
| 522 | 20250220 | 104200 | 15081434100 | 34750 | 34750 | 34800 | 34750 | 552 |
| 523 | 20250220 | 104100 | 15062229800 | 34800 | 34800 | 34800 | 34750 | 295 |
| 524 | 20250220 | 104000 | 15051976200 | 34800 | 34800 | 34800 | 34750 | 452 |
| 525 | 20250220 | 103900 | 15036249100 | 34750 | 34800 | 34800 | 34750 | 210 |
| 526 | 20250220 | 103800 | 15028942100 | 34750 | 34800 | 34800 | 34700 | 944 |
| 527 | 20250220 | 103700 | 14996115100 | 34800 | 34750 | 34850 | 34750 | 1544 |
| 528 | 20250220 | 103600 | 14942327000 | 34750 | 34800 | 34800 | 34700 | 5089 |
| 529 | 20250220 | 103500 | 14765364700 | 34850 | 34850 | 34850 | 34800 | 1035 |
| 530 | 20250220 | 103400 | 14729310450 | 34800 | 34850 | 34850 | 34800 | 1133 |
| 531 | 20250220 | 103300 | 14689830750 | 34900 | 34850 | 34900 | 34850 | 651 |
| 532 | 20250220 | 103200 | 14667120100 | 34900 | 34850 | 34900 | 34800 | 2491 |
| 533 | 20250220 | 103100 | 14580302550 | 34850 | 34800 | 34850 | 34800 | 953 |
| 534 | 20250220 | 103000 | 14547093950 | 34850 | 34800 | 34900 | 34800 | 890 |
| 535 | 20250220 | 102900 | 14516079250 | 34800 | 34850 | 34850 | 34800 | 412 |
| 536 | 20250220 | 102800 | 14501722900 | 34800 | 34850 | 34850 | 34800 | 377 |
| 537 | 20250220 | 102700 | 14488595450 | 34800 | 34850 | 34850 | 34800 | 2065 |
| 538 | 20250220 | 102600 | 14416719900 | 34800 | 34750 | 34800 | 34750 | 505 |
| 539 | 20250220 | 102500 | 14399150050 | 34750 | 34750 | 34800 | 34750 | 1457 |
| 540 | 20250220 | 102400 | 14348508050 | 34800 | 34750 | 34800 | 34700 | 2764 |
| 541 | 20250220 | 102300 | 14252432650 | 34750 | 34700 | 34800 | 34700 | 643 |
| 542 | 20250220 | 102200 | 14230088750 | 34700 | 34750 | 34750 | 34700 | 2194 |
| 543 | 20250220 | 102100 | 14153913650 | 34750 | 34650 | 34750 | 34650 | 1172 |
| 544 | 20250220 | 102000 | 14113231700 | 34650 | 34650 | 34700 | 34650 | 288 |
| 545 | 20250220 | 101900 | 14103249450 | 34600 | 34650 | 34650 | 34600 | 3853 |
| 546 | 20250220 | 101800 | 13969763300 | 34600 | 34550 | 34600 | 34550 | 1442 |
| 547 | 20250220 | 101700 | 13919877500 | 34600 | 34600 | 34650 | 34550 | 1166 |
| 548 | 20250220 | 101600 | 13879542400 | 34600 | 34600 | 34650 | 34600 | 1130 |
| 549 | 20250220 | 101500 | 13840425950 | 34600 | 34600 | 34650 | 34600 | 691 |
| 550 | 20250220 | 101400 | 13816515000 | 34600 | 34600 | 34650 | 34600 | 470 |
| 551 | 20250220 | 101300 | 13800245950 | 34600 | 34600 | 34600 | 34550 | 2435 |
| 552 | 20250220 | 101200 | 13716027300 | 34600 | 34650 | 34650 | 34550 | 1672 |
| 553 | 20250220 | 101100 | 13658185000 | 34650 | 34600 | 34700 | 34600 | 6663 |
| 554 | 20250220 | 101000 | 13427590800 | 34650 | 34700 | 34700 | 34600 | 1961 |
| 555 | 20250220 | 100900 | 13359635300 | 34700 | 34650 | 34700 | 34650 | 599 |
| 556 | 20250220 | 100800 | 13338869300 | 34650 | 34650 | 34700 | 34650 | 457 |
| 557 | 20250220 | 100700 | 13323024350 | 34650 | 34700 | 34700 | 34600 | 2706 |
| 558 | 20250220 | 100600 | 13229261650 | 34650 | 34750 | 34750 | 34650 | 5718 |
| 559 | 20250220 | 100500 | 13030872200 | 34750 | 34800 | 34800 | 34750 | 4557 |
| 560 | 20250220 | 100400 | 12872436450 | 34800 | 34850 | 34900 | 34800 | 6486 |
| 561 | 20250220 | 100300 | 12646387900 | 34950 | 34950 | 34950 | 34850 | 2969 |
| 562 | 20250220 | 100200 | 12542708850 | 34950 | 34850 | 34950 | 34850 | 12691 |
| 563 | 20250220 | 100100 | 12099853150 | 34900 | 34850 | 34900 | 34850 | 356 |
| 564 | 20250220 | 100000 | 12087437250 | 34900 | 34800 | 34900 | 34800 | 886 |
| 565 | 20250220 | 095900 | 12056544650 | 34850 | 34850 | 34900 | 34800 | 2330 |
| 566 | 20250220 | 095800 | 11975290700 | 34800 | 34850 | 34850 | 34800 | 1427 |
| 567 | 20250220 | 095700 | 11925602500 | 34850 | 34900 | 34900 | 34850 | 2961 |
| 568 | 20250220 | 095600 | 11822326550 | 34900 | 34850 | 34950 | 34850 | 1464 |
| 569 | 20250220 | 095500 | 11771235600 | 34850 | 34800 | 34850 | 34750 | 2607 |
| 570 | 20250220 | 095400 | 11680473500 | 34800 | 34800 | 34800 | 34750 | 281 |
| 571 | 20250220 | 095300 | 11670698650 | 34800 | 34800 | 34850 | 34700 | 2337 |
| 572 | 20250220 | 095200 | 11589401550 | 34800 | 34700 | 34800 | 34700 | 1223 |
| 573 | 20250220 | 095100 | 11546886450 | 34700 | 34750 | 34750 | 34700 | 436 |
| 574 | 20250220 | 095000 | 11531749850 | 34700 | 34700 | 34750 | 34650 | 1349 |
| 575 | 20250220 | 094900 | 11484953450 | 34700 | 34750 | 34750 | 34650 | 2998 |
| 576 | 20250220 | 094800 | 11380957600 | 34750 | 34800 | 34850 | 34700 | 3123 |
| 577 | 20250220 | 094700 | 11272297000 | 34800 | 34750 | 34800 | 34750 | 9848 |
| 578 | 20250220 | 094600 | 10929594500 | 34800 | 34650 | 34800 | 34600 | 3283 |
| 579 | 20250220 | 094500 | 10815685950 | 34650 | 34700 | 34750 | 34600 | 2508 |
| 580 | 20250220 | 094400 | 10728793750 | 34700 | 34650 | 34700 | 34550 | 6387 |
| 581 | 20250220 | 094300 | 10507546150 | 34650 | 34700 | 34750 | 34600 | 5016 |
| 582 | 20250220 | 094200 | 10333729350 | 34700 | 34750 | 34750 | 34600 | 5675 |
| 583 | 20250220 | 094100 | 10136979650 | 34750 | 34850 | 34900 | 34750 | 8218 |
| 584 | 20250220 | 094000 | 9851102050 | 34850 | 34900 | 34950 | 34800 | 4587 |
| 585 | 20250220 | 093900 | 9691246150 | 34950 | 34850 | 34950 | 34800 | 5320 |
| 586 | 20250220 | 093800 | 9505624050 | 34900 | 34850 | 34950 | 34800 | 16629 |
| 587 | 20250220 | 093700 | 8926173250 | 34900 | 34950 | 34950 | 34850 | 8190 |
| 588 | 20250220 | 093600 | 8640328550 | 34950 | 35000 | 35050 | 34950 | 3292 |
| 589 | 20250220 | 093500 | 8525158900 | 35050 | 35050 | 35050 | 35000 | 958 |
| 590 | 20250220 | 093400 | 8491598250 | 35000 | 35000 | 35050 | 35000 | 862 |
| 591 | 20250220 | 093300 | 8461420700 | 35000 | 35050 | 35100 | 35000 | 6854 |
| 592 | 20250220 | 093200 | 8221140850 | 35050 | 35000 | 35100 | 34900 | 5190 |
| 593 | 20250220 | 093100 | 8039446200 | 34900 | 35000 | 35150 | 34900 | 18155 |
| 594 | 20250220 | 093000 | 7404155950 | 35000 | 35100 | 35200 | 35000 | 8531 |
| 595 | 20250220 | 092900 | 7105113850 | 35100 | 35150 | 35150 | 35100 | 2411 |
| 596 | 20250220 | 092800 | 7020411100 | 35150 | 35150 | 35200 | 35100 | 1108 |
| 597 | 20250220 | 092700 | 6981469350 | 35200 | 35150 | 35250 | 35100 | 1822 |
| 598 | 20250220 | 092600 | 6917378200 | 35250 | 35150 | 35250 | 35100 | 8190 |
| 599 | 20250220 | 092500 | 6629451800 | 35150 | 35200 | 35250 | 35100 | 4481 |
| 600 | 20250220 | 092400 | 6471865400 | 35200 | 35200 | 35200 | 35150 | 844 |
| 601 | 20250220 | 092300 | 6442172400 | 35150 | 35150 | 35250 | 35100 | 2374 |
| 602 | 20250220 | 092200 | 6358669950 | 35100 | 35250 | 35300 | 35100 | 8885 |
| 603 | 20250220 | 092100 | 6046010750 | 35250 | 35300 | 35300 | 35250 | 2599 |
| 604 | 20250220 | 092000 | 5954343300 | 35300 | 35350 | 35400 | 35300 | 3332 |
| 605 | 20250220 | 091900 | 5836639750 | 35350 | 35400 | 35450 | 35350 | 1365 |
| 606 | 20250220 | 091800 | 5788325250 | 35400 | 35250 | 35450 | 35250 | 3929 |
| 607 | 20250220 | 091700 | 5649342650 | 35250 | 35350 | 35350 | 35200 | 1297 |
| 608 | 20250220 | 091600 | 5603570300 | 35300 | 35200 | 35350 | 35150 | 9558 |
| 609 | 20250220 | 091500 | 5266812900 | 35200 | 35250 | 35250 | 35200 | 3622 |
| 610 | 20250220 | 091400 | 5139290600 | 35250 | 35250 | 35250 | 35200 | 2428 |
| 611 | 20250220 | 091300 | 5053798750 | 35250 | 35300 | 35350 | 35200 | 5635 |
| 612 | 20250220 | 091200 | 4854996800 | 35250 | 35450 | 35450 | 35250 | 4226 |
| 613 | 20250220 | 091100 | 4705800250 | 35400 | 35300 | 35450 | 35200 | 5054 |
| 614 | 20250220 | 091000 | 4527297100 | 35300 | 35400 | 35400 | 35150 | 9139 |
| 615 | 20250220 | 090900 | 4205075300 | 35400 | 35550 | 35600 | 35400 | 13206 |
| 616 | 20250220 | 090800 | 3735816100 | 35600 | 35500 | 35600 | 35450 | 15404 |
| 617 | 20250220 | 090700 | 3188596800 | 35450 | 35500 | 35500 | 35350 | 11897 |
| 618 | 20250220 | 090600 | 2767069250 | 35500 | 35150 | 35500 | 35150 | 8812 |
| 619 | 20250220 | 090500 | 2455196200 | 35150 | 35250 | 35250 | 35100 | 8362 |
| 620 | 20250220 | 090400 | 2161171850 | 35250 | 35350 | 35400 | 35150 | 10830 |
| 621 | 20250220 | 090300 | 1779339300 | 35350 | 35350 | 35500 | 35300 | 10069 |
| 622 | 20250220 | 090200 | 1422678650 | 35300 | 35200 | 35350 | 35150 | 9444 |
| 623 | 20250220 | 090100 | 1089553900 | 35250 | 35200 | 35250 | 35050 | 8517 |
| 624 | 20250220 | 090000 | 790161500 | 35100 | 35000 | 35300 | 34950 | 22548 |