33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 3 | 20250220 | 190100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20250220 | 190000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20250220 | 185900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20250220 | 185800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20250220 | 185700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20250220 | 185600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20250220 | 185500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20250220 | 185400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20250220 | 185300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20250220 | 185200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20250220 | 185100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20250220 | 185000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20250220 | 184900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20250220 | 184800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20250220 | 184700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20250220 | 184600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20250220 | 184500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20250220 | 184400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20250220 | 184300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20250220 | 184200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20250220 | 184100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20250220 | 184000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20250220 | 183900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20250220 | 183800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20250220 | 183700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20250220 | 183600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20250220 | 183500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20250220 | 183400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20250220 | 183300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20250220 | 183200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 33 | 20250220 | 183100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20250220 | 183000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20250220 | 182900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20250220 | 182800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20250220 | 182700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20250220 | 182600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20250220 | 182500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20250220 | 182400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20250220 | 182300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20250220 | 182200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20250220 | 182100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20250220 | 182000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20250220 | 181900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20250220 | 181800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20250220 | 181700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20250220 | 181600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20250220 | 181500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20250220 | 181400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20250220 | 181300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20250220 | 181200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20250220 | 181100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20250220 | 181000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20250220 | 180900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20250220 | 180800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20250220 | 180700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20250220 | 180600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20250220 | 180500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20250220 | 180400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20250220 | 180300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20250220 | 180200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 63 | 20250220 | 180100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20250220 | 180000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20250220 | 175900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20250220 | 175800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20250220 | 175700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20250220 | 175600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20250220 | 175500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20250220 | 175400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20250220 | 175300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20250220 | 175200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20250220 | 175100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20250220 | 175000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20250220 | 174900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20250220 | 174800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20250220 | 174700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20250220 | 174600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20250220 | 174500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20250220 | 174400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20250220 | 174300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20250220 | 174200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20250220 | 174100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20250220 | 174000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20250220 | 173900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20250220 | 173800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20250220 | 173700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20250220 | 173600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20250220 | 173500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20250220 | 173400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20250220 | 173300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20250220 | 173200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 93 | 20250220 | 173100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20250220 | 173000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20250220 | 172900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20250220 | 172800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20250220 | 172700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20250220 | 172600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20250220 | 172500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20250220 | 172400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20250220 | 172300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20250220 | 172200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20250220 | 172100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20250220 | 172000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20250220 | 171900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20250220 | 171800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20250220 | 171700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20250220 | 171600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20250220 | 171500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20250220 | 171400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20250220 | 171300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20250220 | 171200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20250220 | 171100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20250220 | 171000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20250220 | 170900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20250220 | 170800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20250220 | 170700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20250220 | 170600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20250220 | 170500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20250220 | 170400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20250220 | 170300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20250220 | 170200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 123 | 20250220 | 170100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20250220 | 170000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20250220 | 165900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20250220 | 165800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20250220 | 165700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20250220 | 165600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20250220 | 165500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20250220 | 165400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20250220 | 165300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20250220 | 165200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20250220 | 165100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20250220 | 165000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20250220 | 164900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20250220 | 164800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20250220 | 164700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20250220 | 164600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20250220 | 164500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20250220 | 164400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20250220 | 164300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20250220 | 164200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20250220 | 164100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20250220 | 164000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20250220 | 163900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20250220 | 163800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20250220 | 163700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20250220 | 163600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20250220 | 163500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20250220 | 163400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20250220 | 163300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20250220 | 163200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 153 | 20250220 | 163100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20250220 | 163000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20250220 | 162900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20250220 | 162800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20250220 | 162700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20250220 | 162600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20250220 | 162500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20250220 | 162400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20250220 | 162300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20250220 | 162200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20250220 | 162100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20250220 | 162000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20250220 | 161900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20250220 | 161800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20250220 | 161700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20250220 | 161600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20250220 | 161500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20250220 | 161400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20250220 | 161300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20250220 | 161200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20250220 | 161100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20250220 | 161000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20250220 | 160900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20250220 | 160800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20250220 | 160700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20250220 | 160600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20250220 | 160500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20250220 | 160400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20250220 | 160300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20250220 | 160200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 183 | 20250220 | 160100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20250220 | 160000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20250220 | 155900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20250220 | 155800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20250220 | 155700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20250220 | 155600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20250220 | 155500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20250220 | 155400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20250220 | 155300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20250220 | 155200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20250220 | 155100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20250220 | 155000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20250220 | 154900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20250220 | 154800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20250220 | 154700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20250220 | 154600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20250220 | 154500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20250220 | 154400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20250220 | 154300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20250220 | 154200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20250220 | 154100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20250220 | 154000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20250220 | 153900 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20250220 | 153800 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20250220 | 153700 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20250220 | 153600 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20250220 | 153500 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20250220 | 153400 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20250220 | 153300 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20250220 | 153200 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 213 | 20250220 | 153100 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20250220 | 153000 | 26877583050 | 25850 | 25850 | 25850 | 25850 | 18946 |
| 215 | 20250220 | 152900 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20250220 | 152800 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20250220 | 152700 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20250220 | 152600 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20250220 | 152500 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20250220 | 152400 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20250220 | 152300 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20250220 | 152200 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20250220 | 152100 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20250220 | 152000 | 26387828950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20250220 | 151900 | 26387828950 | 25900 | 26050 | 26050 | 25900 | 2101 |
| 226 | 20250220 | 151800 | 26333245800 | 26050 | 26050 | 26050 | 25950 | 2493 |
| 227 | 20250220 | 151700 | 26268379350 | 26050 | 25950 | 26050 | 25950 | 2293 |
| 228 | 20250220 | 151600 | 26208757000 | 25950 | 25950 | 26000 | 25950 | 2510 |
| 229 | 20250220 | 151500 | 26143520800 | 26000 | 25950 | 26000 | 25900 | 2115 |
| 230 | 20250220 | 151400 | 26088558000 | 25950 | 25950 | 26000 | 25950 | 2014 |
| 231 | 20250220 | 151300 | 26036222650 | 25950 | 25950 | 26000 | 25950 | 966 |
| 232 | 20250220 | 151200 | 26011133500 | 25950 | 25900 | 26000 | 25900 | 5234 |
| 233 | 20250220 | 151100 | 25875352100 | 25900 | 25950 | 25950 | 25900 | 964 |
| 234 | 20250220 | 151000 | 25850379550 | 25900 | 25900 | 25950 | 25900 | 1316 |
| 235 | 20250220 | 150900 | 25816287550 | 25900 | 25950 | 26000 | 25900 | 3099 |
| 236 | 20250220 | 150800 | 25735915500 | 26000 | 25950 | 26000 | 25950 | 1429 |
| 237 | 20250220 | 150700 | 25698780300 | 25950 | 26050 | 26050 | 25950 | 1430 |
| 238 | 20250220 | 150600 | 25661598350 | 26000 | 26000 | 26050 | 25950 | 2265 |
| 239 | 20250220 | 150500 | 25602658250 | 26000 | 26000 | 26050 | 25950 | 2429 |
| 240 | 20250220 | 150400 | 25539507500 | 26000 | 26000 | 26000 | 25950 | 868 |
| 241 | 20250220 | 150300 | 25516968700 | 26000 | 26000 | 26000 | 25950 | 605 |
| 242 | 20250220 | 150200 | 25501259900 | 26000 | 25950 | 26050 | 25950 | 813 |
| 243 | 20250220 | 150100 | 25480127450 | 26000 | 25950 | 26050 | 25950 | 1487 |
| 244 | 20250220 | 150000 | 25441486250 | 26000 | 25900 | 26000 | 25900 | 2475 |
| 245 | 20250220 | 145900 | 25377198300 | 25900 | 25950 | 26000 | 25900 | 1660 |
| 246 | 20250220 | 145800 | 25334121400 | 26000 | 25900 | 26000 | 25900 | 1248 |
| 247 | 20250220 | 145700 | 25301762100 | 25900 | 25900 | 26000 | 25900 | 2584 |
| 248 | 20250220 | 145600 | 25234715450 | 25900 | 25900 | 25950 | 25900 | 2870 |
| 249 | 20250220 | 145500 | 25160280500 | 25900 | 25950 | 25950 | 25900 | 965 |
| 250 | 20250220 | 145400 | 25135276900 | 25900 | 25950 | 25950 | 25900 | 793 |
| 251 | 20250220 | 145300 | 25114735600 | 25900 | 25900 | 25950 | 25900 | 1268 |
| 252 | 20250220 | 145200 | 25081888550 | 25950 | 25900 | 25950 | 25900 | 591 |
| 253 | 20250220 | 145100 | 25066578450 | 25900 | 25950 | 26000 | 25900 | 2583 |
| 254 | 20250220 | 145000 | 24999579450 | 25950 | 25950 | 25950 | 25900 | 967 |
| 255 | 20250220 | 144900 | 24974522950 | 25950 | 25900 | 25950 | 25900 | 2706 |
| 256 | 20250220 | 144800 | 24904330350 | 25900 | 25950 | 26000 | 25900 | 2420 |
| 257 | 20250220 | 144700 | 24841582750 | 25950 | 25950 | 26000 | 25950 | 1263 |
| 258 | 20250220 | 144600 | 24808807050 | 25950 | 25900 | 26000 | 25900 | 3924 |
| 259 | 20250220 | 144500 | 24707048250 | 25900 | 25950 | 25950 | 25850 | 1880 |
| 260 | 20250220 | 144400 | 24658349600 | 25950 | 25900 | 25950 | 25900 | 1965 |
| 261 | 20250220 | 144300 | 24607454550 | 25900 | 25950 | 25950 | 25900 | 2557 |
| 262 | 20250220 | 144200 | 24541219500 | 25950 | 25950 | 26050 | 25900 | 2717 |
| 263 | 20250220 | 144100 | 24470677100 | 26000 | 26000 | 26000 | 25900 | 3585 |
| 264 | 20250220 | 144000 | 24377664200 | 26000 | 25950 | 26050 | 25950 | 2002 |
| 265 | 20250220 | 143900 | 24325639700 | 25950 | 25950 | 26000 | 25900 | 1516 |
| 266 | 20250220 | 143800 | 24286331750 | 25950 | 25950 | 26000 | 25900 | 1714 |
| 267 | 20250220 | 143700 | 24241868600 | 25950 | 25950 | 26000 | 25900 | 1095 |
| 268 | 20250220 | 143600 | 24213466550 | 25950 | 25950 | 26000 | 25950 | 1436 |
| 269 | 20250220 | 143500 | 24176200350 | 26000 | 26000 | 26050 | 25950 | 1936 |
| 270 | 20250220 | 143400 | 24125884750 | 26000 | 26050 | 26100 | 25950 | 1615 |
| 271 | 20250220 | 143300 | 24083869350 | 26000 | 25950 | 26000 | 25950 | 4143 |
| 272 | 20250220 | 143200 | 23976230800 | 26000 | 26000 | 26050 | 25950 | 6741 |
| 273 | 20250220 | 143100 | 23801042050 | 25950 | 26000 | 26050 | 25950 | 4302 |
| 274 | 20250220 | 143000 | 23689199650 | 26000 | 26000 | 26050 | 26000 | 1588 |
| 275 | 20250220 | 142900 | 23647909900 | 26000 | 26000 | 26050 | 26000 | 2028 |
| 276 | 20250220 | 142800 | 23595117400 | 26000 | 26000 | 26050 | 26000 | 1484 |
| 277 | 20250220 | 142700 | 23556527850 | 26050 | 26000 | 26050 | 26000 | 4461 |
| 278 | 20250220 | 142600 | 23440523800 | 26000 | 26000 | 26050 | 26000 | 4115 |
| 279 | 20250220 | 142500 | 23333514300 | 26000 | 26000 | 26050 | 26000 | 1895 |
| 280 | 20250220 | 142400 | 23284228450 | 26000 | 26050 | 26100 | 26000 | 1350 |
| 281 | 20250220 | 142300 | 23249083550 | 26050 | 26000 | 26050 | 26000 | 1680 |
| 282 | 20250220 | 142200 | 23205369650 | 26050 | 26000 | 26100 | 26000 | 1036 |
| 283 | 20250220 | 142100 | 23178404650 | 26000 | 26050 | 26100 | 26000 | 7088 |
| 284 | 20250220 | 142000 | 22993723550 | 26100 | 26100 | 26100 | 26050 | 1268 |
| 285 | 20250220 | 141900 | 22960675600 | 26100 | 26100 | 26150 | 26050 | 1196 |
| 286 | 20250220 | 141800 | 22929477000 | 26050 | 26050 | 26100 | 26050 | 1179 |
| 287 | 20250220 | 141700 | 22898752700 | 26100 | 26050 | 26100 | 26050 | 1070 |
| 288 | 20250220 | 141600 | 22870863800 | 26150 | 26100 | 26150 | 26050 | 1736 |
| 289 | 20250220 | 141500 | 22825539100 | 26150 | 26150 | 26150 | 26100 | 1275 |
| 290 | 20250220 | 141400 | 22792239650 | 26100 | 26100 | 26150 | 26050 | 2520 |
| 291 | 20250220 | 141300 | 22726459900 | 26100 | 26050 | 26100 | 26050 | 1424 |
| 292 | 20250220 | 141200 | 22689300400 | 26050 | 26050 | 26150 | 26050 | 3441 |
| 293 | 20250220 | 141100 | 22599570850 | 26050 | 26100 | 26150 | 26050 | 3014 |
| 294 | 20250220 | 141000 | 22521004800 | 26150 | 26100 | 26150 | 26100 | 930 |
| 295 | 20250220 | 140900 | 22496724700 | 26100 | 26100 | 26150 | 26100 | 1442 |
| 296 | 20250220 | 140800 | 22459074550 | 26150 | 26100 | 26150 | 26100 | 1431 |
| 297 | 20250220 | 140700 | 22421700500 | 26100 | 26150 | 26200 | 26100 | 1461 |
| 298 | 20250220 | 140600 | 22383499650 | 26150 | 26150 | 26200 | 26100 | 1287 |
| 299 | 20250220 | 140500 | 22349843750 | 26150 | 26150 | 26200 | 26150 | 1155 |
| 300 | 20250220 | 140400 | 22319639500 | 26150 | 26150 | 26200 | 26100 | 2959 |
| 301 | 20250220 | 140300 | 22242214950 | 26100 | 26150 | 26200 | 26100 | 1746 |
| 302 | 20250220 | 140200 | 22196578450 | 26150 | 26100 | 26200 | 26100 | 3583 |
| 303 | 20250220 | 140100 | 22102756150 | 26100 | 26150 | 26200 | 26100 | 1259 |
| 304 | 20250220 | 140000 | 22069864000 | 26200 | 26150 | 26200 | 26050 | 2284 |
| 305 | 20250220 | 135900 | 22010242350 | 26100 | 26150 | 26200 | 26100 | 2821 |
| 306 | 20250220 | 135800 | 21936534350 | 26200 | 26100 | 26200 | 26100 | 1400 |
| 307 | 20250220 | 135700 | 21899908950 | 26150 | 26100 | 26200 | 26100 | 2106 |
| 308 | 20250220 | 135600 | 21844917150 | 26150 | 26100 | 26200 | 26100 | 1012 |
| 309 | 20250220 | 135500 | 21818478650 | 26150 | 26100 | 26150 | 26050 | 1930 |
| 310 | 20250220 | 135400 | 21768090750 | 26100 | 26150 | 26200 | 26100 | 2474 |
| 311 | 20250220 | 135300 | 21703480400 | 26150 | 26150 | 26200 | 26100 | 1137 |
| 312 | 20250220 | 135200 | 21673757150 | 26150 | 26150 | 26250 | 26150 | 1776 |
| 313 | 20250220 | 135100 | 21627271000 | 26150 | 26100 | 26200 | 26100 | 2863 |
| 314 | 20250220 | 135000 | 21552470950 | 26100 | 26100 | 26150 | 26100 | 278 |
| 315 | 20250220 | 134900 | 21545213050 | 26150 | 26050 | 26200 | 26050 | 2001 |
| 316 | 20250220 | 134800 | 21492965500 | 26050 | 26150 | 26150 | 26050 | 829 |
| 317 | 20250220 | 134700 | 21471366450 | 26100 | 26050 | 26100 | 26050 | 4483 |
| 318 | 20250220 | 134600 | 21354486650 | 26050 | 26150 | 26150 | 26050 | 3763 |
| 319 | 20250220 | 134500 | 21256405200 | 26050 | 26150 | 26200 | 26050 | 2513 |
| 320 | 20250220 | 134400 | 21190689050 | 26150 | 26150 | 26150 | 26100 | 1523 |
| 321 | 20250220 | 134300 | 21150903500 | 26150 | 26100 | 26200 | 26100 | 1949 |
| 322 | 20250220 | 134200 | 21099964300 | 26100 | 26250 | 26250 | 26100 | 1447 |
| 323 | 20250220 | 134100 | 21062077700 | 26200 | 26150 | 26300 | 26100 | 4982 |
| 324 | 20250220 | 134000 | 20931706950 | 26150 | 26150 | 26200 | 26100 | 3691 |
| 325 | 20250220 | 133900 | 20835193250 | 26150 | 26100 | 26200 | 26100 | 2474 |
| 326 | 20250220 | 133800 | 20770536750 | 26100 | 26150 | 26150 | 26100 | 1848 |
| 327 | 20250220 | 133700 | 20722231550 | 26150 | 26150 | 26200 | 26100 | 1094 |
| 328 | 20250220 | 133600 | 20693627450 | 26150 | 26100 | 26200 | 26100 | 882 |
| 329 | 20250220 | 133500 | 20670558150 | 26150 | 26150 | 26200 | 26100 | 6372 |
| 330 | 20250220 | 133400 | 20504001800 | 26150 | 26200 | 26250 | 26150 | 5143 |
| 331 | 20250220 | 133300 | 20369365650 | 26200 | 26250 | 26300 | 26200 | 1850 |
| 332 | 20250220 | 133200 | 20320814200 | 26250 | 26250 | 26300 | 26250 | 1004 |
| 333 | 20250220 | 133100 | 20294455300 | 26250 | 26200 | 26300 | 26200 | 758 |
| 334 | 20250220 | 133000 | 20274569300 | 26250 | 26300 | 26300 | 26250 | 1397 |
| 335 | 20250220 | 132900 | 20237895650 | 26250 | 26300 | 26300 | 26200 | 2869 |
| 336 | 20250220 | 132800 | 20162639900 | 26250 | 26250 | 26300 | 26200 | 4012 |
| 337 | 20250220 | 132700 | 20057359300 | 26250 | 26300 | 26300 | 26250 | 588 |
| 338 | 20250220 | 132600 | 20041919400 | 26300 | 26300 | 26300 | 26250 | 1300 |
| 339 | 20250220 | 132500 | 20007772250 | 26350 | 26300 | 26350 | 26250 | 1614 |
| 340 | 20250220 | 132400 | 19965328600 | 26350 | 26300 | 26350 | 26300 | 912 |
| 341 | 20250220 | 132300 | 19941337250 | 26350 | 26250 | 26350 | 26250 | 1432 |
| 342 | 20250220 | 132200 | 19903725500 | 26250 | 26300 | 26350 | 26250 | 1596 |
| 343 | 20250220 | 132100 | 19861758100 | 26300 | 26300 | 26350 | 26250 | 1334 |
| 344 | 20250220 | 132000 | 19826678600 | 26350 | 26300 | 26350 | 26300 | 1548 |
| 345 | 20250220 | 131900 | 19785957400 | 26350 | 26350 | 26350 | 26300 | 1435 |
| 346 | 20250220 | 131800 | 19748182950 | 26350 | 26250 | 26350 | 26250 | 1756 |
| 347 | 20250220 | 131700 | 19702034200 | 26300 | 26250 | 26300 | 26250 | 656 |
| 348 | 20250220 | 131600 | 19684807750 | 26300 | 26250 | 26350 | 26250 | 1973 |
| 349 | 20250220 | 131500 | 19632958550 | 26250 | 26300 | 26300 | 26250 | 1930 |
| 350 | 20250220 | 131400 | 19582236700 | 26250 | 26300 | 26350 | 26250 | 4708 |
| 351 | 20250220 | 131300 | 19458436950 | 26300 | 26300 | 26350 | 26300 | 2203 |
| 352 | 20250220 | 131200 | 19400488100 | 26350 | 26300 | 26350 | 26300 | 1145 |
| 353 | 20250220 | 131100 | 19370360300 | 26300 | 26350 | 26400 | 26300 | 1539 |
| 354 | 20250220 | 131000 | 19329869700 | 26350 | 26400 | 26400 | 26300 | 2102 |
| 355 | 20250220 | 130900 | 19274495600 | 26400 | 26400 | 26400 | 26350 | 886 |
| 356 | 20250220 | 130800 | 19251137300 | 26350 | 26300 | 26400 | 26300 | 1882 |
| 357 | 20250220 | 130700 | 19201564900 | 26300 | 26350 | 26400 | 26300 | 1958 |
| 358 | 20250220 | 130600 | 19149970950 | 26400 | 26400 | 26400 | 26350 | 3836 |
| 359 | 20250220 | 130500 | 19048866450 | 26400 | 26400 | 26450 | 26400 | 1181 |
| 360 | 20250220 | 130400 | 19017686800 | 26450 | 26400 | 26450 | 26400 | 611 |
| 361 | 20250220 | 130300 | 19001554550 | 26450 | 26400 | 26450 | 26400 | 1145 |
| 362 | 20250220 | 130200 | 18971305400 | 26400 | 26400 | 26450 | 26400 | 1656 |
| 363 | 20250220 | 130100 | 18927585900 | 26450 | 26400 | 26450 | 26400 | 505 |
| 364 | 20250220 | 130000 | 18914251850 | 26400 | 26450 | 26450 | 26400 | 806 |
| 365 | 20250220 | 125900 | 18892972650 | 26400 | 26450 | 26450 | 26400 | 806 |
| 366 | 20250220 | 125800 | 18871690300 | 26400 | 26400 | 26450 | 26400 | 395 |
| 367 | 20250220 | 125700 | 18861261000 | 26400 | 26450 | 26500 | 26400 | 1600 |
| 368 | 20250220 | 125600 | 18818951450 | 26500 | 26450 | 26500 | 26400 | 1680 |
| 369 | 20250220 | 125500 | 18774526500 | 26400 | 26400 | 26450 | 26400 | 552 |
| 370 | 20250220 | 125400 | 18759952650 | 26450 | 26450 | 26450 | 26400 | 2459 |
| 371 | 20250220 | 125300 | 18695012250 | 26400 | 26400 | 26450 | 26400 | 662 |
| 372 | 20250220 | 125200 | 18677529800 | 26450 | 26400 | 26450 | 26400 | 598 |
| 373 | 20250220 | 125100 | 18661737000 | 26400 | 26400 | 26500 | 26400 | 511 |
| 374 | 20250220 | 125000 | 18648237100 | 26400 | 26500 | 26550 | 26400 | 1779 |
| 375 | 20250220 | 124900 | 18601115800 | 26550 | 26550 | 26550 | 26500 | 587 |
| 376 | 20250220 | 124800 | 18585555150 | 26550 | 26450 | 26550 | 26450 | 930 |
| 377 | 20250220 | 124700 | 18560922150 | 26500 | 26500 | 26500 | 26400 | 983 |
| 378 | 20250220 | 124600 | 18534927050 | 26500 | 26500 | 26500 | 26450 | 1105 |
| 379 | 20250220 | 124500 | 18505683450 | 26500 | 26450 | 26500 | 26450 | 358 |
| 380 | 20250220 | 124400 | 18496209800 | 26450 | 26500 | 26550 | 26450 | 900 |
| 381 | 20250220 | 124300 | 18472370150 | 26500 | 26500 | 26550 | 26450 | 513 |
| 382 | 20250220 | 124200 | 18458775300 | 26500 | 26450 | 26500 | 26400 | 1260 |
| 383 | 20250220 | 124100 | 18425436600 | 26450 | 26450 | 26500 | 26450 | 178 |
| 384 | 20250220 | 124000 | 18420724850 | 26450 | 26450 | 26500 | 26400 | 630 |
| 385 | 20250220 | 123900 | 18404071750 | 26450 | 26450 | 26500 | 26400 | 766 |
| 386 | 20250220 | 123800 | 18383811350 | 26500 | 26400 | 26500 | 26400 | 462 |
| 387 | 20250220 | 123700 | 18371591650 | 26400 | 26450 | 26500 | 26400 | 873 |
| 388 | 20250220 | 123600 | 18348511850 | 26500 | 26450 | 26500 | 26450 | 416 |
| 389 | 20250220 | 123500 | 18337505050 | 26500 | 26450 | 26500 | 26400 | 1462 |
| 390 | 20250220 | 123400 | 18298834950 | 26500 | 26500 | 26500 | 26450 | 619 |
| 391 | 20250220 | 123300 | 18282451500 | 26500 | 26450 | 26500 | 26450 | 637 |
| 392 | 20250220 | 123200 | 18265601550 | 26500 | 26500 | 26500 | 26450 | 449 |
| 393 | 20250220 | 123100 | 18253721400 | 26500 | 26450 | 26500 | 26450 | 549 |
| 394 | 20250220 | 123000 | 18239184450 | 26450 | 26500 | 26500 | 26450 | 1193 |
| 395 | 20250220 | 122900 | 18207601550 | 26500 | 26500 | 26550 | 26500 | 869 |
| 396 | 20250220 | 122800 | 18184571850 | 26550 | 26500 | 26550 | 26500 | 459 |
| 397 | 20250220 | 122700 | 18172406400 | 26500 | 26450 | 26550 | 26400 | 2049 |
| 398 | 20250220 | 122600 | 18118166650 | 26400 | 26400 | 26450 | 26400 | 680 |
| 399 | 20250220 | 122500 | 18100208800 | 26450 | 26400 | 26450 | 26400 | 502 |
| 400 | 20250220 | 122400 | 18086955550 | 26450 | 26400 | 26450 | 26350 | 1818 |
| 401 | 20250220 | 122300 | 18038961500 | 26400 | 26450 | 26450 | 26400 | 812 |
| 402 | 20250220 | 122200 | 18017521900 | 26400 | 26400 | 26450 | 26400 | 751 |
| 403 | 20250220 | 122100 | 17997691850 | 26350 | 26350 | 26400 | 26300 | 875 |
| 404 | 20250220 | 122000 | 17974635700 | 26350 | 26350 | 26350 | 26300 | 872 |
| 405 | 20250220 | 121900 | 17951690650 | 26350 | 26350 | 26400 | 26300 | 594 |
| 406 | 20250220 | 121800 | 17936044450 | 26400 | 26350 | 26400 | 26350 | 741 |
| 407 | 20250220 | 121700 | 17916513200 | 26400 | 26350 | 26400 | 26350 | 305 |
| 408 | 20250220 | 121600 | 17908474300 | 26350 | 26400 | 26400 | 26350 | 745 |
| 409 | 20250220 | 121500 | 17888829650 | 26350 | 26350 | 26400 | 26300 | 732 |
| 410 | 20250220 | 121400 | 17869549000 | 26350 | 26350 | 26350 | 26300 | 829 |
| 411 | 20250220 | 121300 | 17847721800 | 26300 | 26350 | 26350 | 26300 | 812 |
| 412 | 20250220 | 121200 | 17826327650 | 26350 | 26350 | 26400 | 26350 | 512 |
| 413 | 20250220 | 121100 | 17812822950 | 26350 | 26350 | 26400 | 26350 | 3561 |
| 414 | 20250220 | 121000 | 17718986850 | 26350 | 26400 | 26450 | 26350 | 855 |
| 415 | 20250220 | 120900 | 17696437400 | 26400 | 26400 | 26450 | 26400 | 415 |
| 416 | 20250220 | 120800 | 17685475700 | 26400 | 26400 | 26450 | 26400 | 1059 |
| 417 | 20250220 | 120700 | 17657510350 | 26400 | 26400 | 26450 | 26400 | 541 |
| 418 | 20250220 | 120600 | 17643226350 | 26400 | 26450 | 26450 | 26400 | 740 |
| 419 | 20250220 | 120500 | 17623681700 | 26450 | 26450 | 26500 | 26450 | 423 |
| 420 | 20250220 | 120400 | 17612488900 | 26450 | 26400 | 26450 | 26400 | 644 |
| 421 | 20250220 | 120300 | 17595470900 | 26400 | 26400 | 26450 | 26400 | 846 |
| 422 | 20250220 | 120200 | 17573134100 | 26450 | 26400 | 26450 | 26400 | 450 |
| 423 | 20250220 | 120100 | 17561239750 | 26400 | 26450 | 26450 | 26400 | 1297 |
| 424 | 20250220 | 120000 | 17526995900 | 26450 | 26450 | 26450 | 26400 | 535 |
| 425 | 20250220 | 115900 | 17512861800 | 26450 | 26400 | 26500 | 26400 | 773 |
| 426 | 20250220 | 115800 | 17492417750 | 26450 | 26400 | 26500 | 26400 | 1840 |
| 427 | 20250220 | 115700 | 17443775250 | 26400 | 26450 | 26450 | 26350 | 2183 |
| 428 | 20250220 | 115600 | 17386169500 | 26400 | 26350 | 26400 | 26350 | 825 |
| 429 | 20250220 | 115500 | 17364421300 | 26400 | 26350 | 26400 | 26350 | 1062 |
| 430 | 20250220 | 115400 | 17336402650 | 26400 | 26350 | 26400 | 26350 | 785 |
| 431 | 20250220 | 115300 | 17315704100 | 26400 | 26400 | 26400 | 26350 | 944 |
| 432 | 20250220 | 115200 | 17290817250 | 26450 | 26400 | 26450 | 26350 | 897 |
| 433 | 20250220 | 115100 | 17267155150 | 26450 | 26450 | 26450 | 26350 | 1022 |
| 434 | 20250220 | 115000 | 17240178900 | 26450 | 26450 | 26450 | 26350 | 573 |
| 435 | 20250220 | 114900 | 17225043850 | 26450 | 26500 | 26500 | 26350 | 1444 |
| 436 | 20250220 | 114800 | 17186892450 | 26450 | 26500 | 26500 | 26400 | 1571 |
| 437 | 20250220 | 114700 | 17145361500 | 26500 | 26450 | 26500 | 26400 | 358 |
| 438 | 20250220 | 114600 | 17135888550 | 26500 | 26500 | 26500 | 26400 | 713 |
| 439 | 20250220 | 114500 | 17117027000 | 26450 | 26600 | 26600 | 26450 | 515 |
| 440 | 20250220 | 114400 | 17103381050 | 26550 | 26600 | 26600 | 26450 | 1594 |
| 441 | 20250220 | 114300 | 17061100350 | 26550 | 26550 | 26600 | 26550 | 782 |
| 442 | 20250220 | 114200 | 17040329250 | 26650 | 26600 | 26650 | 26550 | 1150 |
| 443 | 20250220 | 114100 | 17009740350 | 26550 | 26600 | 26600 | 26550 | 1392 |
| 444 | 20250220 | 114000 | 16972759700 | 26600 | 26550 | 26650 | 26550 | 2388 |
| 445 | 20250220 | 113900 | 16909232250 | 26600 | 26550 | 26600 | 26550 | 2738 |
| 446 | 20250220 | 113800 | 16836496950 | 26500 | 26400 | 26500 | 26400 | 3205 |
| 447 | 20250220 | 113700 | 16751619150 | 26450 | 26450 | 26450 | 26400 | 981 |
| 448 | 20250220 | 113600 | 16725698100 | 26450 | 26450 | 26450 | 26400 | 656 |
| 449 | 20250220 | 113500 | 16708365300 | 26450 | 26400 | 26450 | 26400 | 540 |
| 450 | 20250220 | 113400 | 16694101200 | 26450 | 26450 | 26450 | 26400 | 1224 |
| 451 | 20250220 | 113300 | 16661769100 | 26400 | 26400 | 26450 | 26350 | 535 |
| 452 | 20250220 | 113200 | 16647643850 | 26400 | 26400 | 26450 | 26400 | 876 |
| 453 | 20250220 | 113100 | 16624491750 | 26450 | 26400 | 26450 | 26350 | 710 |
| 454 | 20250220 | 113000 | 16605764150 | 26400 | 26400 | 26400 | 26350 | 744 |
| 455 | 20250220 | 112900 | 16586144150 | 26400 | 26400 | 26450 | 26350 | 1486 |
| 456 | 20250220 | 112800 | 16546896450 | 26400 | 26400 | 26450 | 26350 | 1964 |
| 457 | 20250220 | 112700 | 16495087350 | 26450 | 26400 | 26450 | 26350 | 627 |
| 458 | 20250220 | 112600 | 16478549000 | 26400 | 26450 | 26450 | 26350 | 863 |
| 459 | 20250220 | 112500 | 16455759000 | 26450 | 26450 | 26450 | 26400 | 992 |
| 460 | 20250220 | 112400 | 16429560300 | 26400 | 26450 | 26450 | 26400 | 1383 |
| 461 | 20250220 | 112300 | 16393023950 | 26450 | 26400 | 26450 | 26400 | 585 |
| 462 | 20250220 | 112200 | 16377560800 | 26400 | 26400 | 26450 | 26400 | 1239 |
| 463 | 20250220 | 112100 | 16344836900 | 26400 | 26450 | 26450 | 26400 | 1654 |
| 464 | 20250220 | 112000 | 16301146600 | 26450 | 26450 | 26450 | 26400 | 897 |
| 465 | 20250220 | 111900 | 16277449300 | 26450 | 26450 | 26500 | 26200 | 7434 |
| 466 | 20250220 | 111800 | 16081975700 | 26500 | 26450 | 26500 | 26450 | 689 |
| 467 | 20250220 | 111700 | 16063741050 | 26450 | 26450 | 26500 | 26400 | 1016 |
| 468 | 20250220 | 111600 | 16036873000 | 26450 | 26400 | 26450 | 26250 | 4256 |
| 469 | 20250220 | 111500 | 15924796100 | 26400 | 26500 | 26500 | 26300 | 3665 |
| 470 | 20250220 | 111400 | 15828019250 | 26500 | 26450 | 26500 | 26450 | 999 |
| 471 | 20250220 | 111300 | 15801579400 | 26450 | 26400 | 26450 | 26400 | 1596 |
| 472 | 20250220 | 111200 | 15759429100 | 26450 | 26350 | 26450 | 26350 | 1292 |
| 473 | 20250220 | 111100 | 15725339100 | 26400 | 26400 | 26400 | 26350 | 732 |
| 474 | 20250220 | 111000 | 15706038000 | 26400 | 26350 | 26400 | 26300 | 2954 |
| 475 | 20250220 | 110900 | 15628199250 | 26400 | 26450 | 26500 | 26350 | 1044 |
| 476 | 20250220 | 110800 | 15600623350 | 26400 | 26450 | 26450 | 26350 | 806 |
| 477 | 20250220 | 110700 | 15579335700 | 26450 | 26400 | 26450 | 26350 | 1086 |
| 478 | 20250220 | 110600 | 15550663750 | 26400 | 26400 | 26400 | 26350 | 742 |
| 479 | 20250220 | 110500 | 15531081900 | 26450 | 26500 | 26550 | 26350 | 1939 |
| 480 | 20250220 | 110400 | 15479781900 | 26500 | 26400 | 26500 | 26350 | 1940 |
| 481 | 20250220 | 110300 | 15428521150 | 26400 | 26400 | 26450 | 26400 | 675 |
| 482 | 20250220 | 110200 | 15410693100 | 26450 | 26450 | 26550 | 26400 | 1541 |
| 483 | 20250220 | 110100 | 15369916600 | 26500 | 26550 | 26550 | 26450 | 2510 |
| 484 | 20250220 | 110000 | 15303409200 | 26550 | 26550 | 26550 | 26500 | 974 |
| 485 | 20250220 | 105900 | 15277572150 | 26500 | 26550 | 26600 | 26500 | 1381 |
| 486 | 20250220 | 105800 | 15240926900 | 26550 | 26550 | 26650 | 26550 | 1792 |
| 487 | 20250220 | 105700 | 15193252950 | 26600 | 26550 | 26650 | 26500 | 933 |
| 488 | 20250220 | 105600 | 15168440400 | 26550 | 26500 | 26650 | 26500 | 1451 |
| 489 | 20250220 | 105500 | 15129883950 | 26550 | 26500 | 26600 | 26500 | 911 |
| 490 | 20250220 | 105400 | 15105687950 | 26500 | 26550 | 26600 | 26500 | 1008 |
| 491 | 20250220 | 105300 | 15078943850 | 26550 | 26500 | 26600 | 26500 | 736 |
| 492 | 20250220 | 105200 | 15059410800 | 26550 | 26600 | 26600 | 26450 | 1177 |
| 493 | 20250220 | 105100 | 15028187500 | 26600 | 26550 | 26600 | 26500 | 2176 |
| 494 | 20250220 | 105000 | 14970455100 | 26600 | 26550 | 26650 | 26550 | 1054 |
| 495 | 20250220 | 104900 | 14942416000 | 26600 | 26650 | 26700 | 26600 | 2128 |
| 496 | 20250220 | 104800 | 14885742000 | 26650 | 26700 | 26750 | 26650 | 4304 |
| 497 | 20250220 | 104700 | 14770920400 | 26700 | 26550 | 26750 | 26500 | 9455 |
| 498 | 20250220 | 104600 | 14519280350 | 26550 | 26500 | 26550 | 26450 | 3976 |
| 499 | 20250220 | 104500 | 14413919750 | 26500 | 26500 | 26500 | 26450 | 904 |
| 500 | 20250220 | 104400 | 14389984550 | 26450 | 26400 | 26450 | 26400 | 1900 |
| 501 | 20250220 | 104300 | 14339734750 | 26450 | 26400 | 26450 | 26400 | 1445 |
| 502 | 20250220 | 104200 | 14301569350 | 26450 | 26450 | 26500 | 26450 | 4830 |
| 503 | 20250220 | 104100 | 14173711050 | 26500 | 26450 | 26500 | 26350 | 2756 |
| 504 | 20250220 | 104000 | 14100839950 | 26450 | 26400 | 26450 | 26300 | 4380 |
| 505 | 20250220 | 103900 | 13985421150 | 26400 | 26450 | 26500 | 26350 | 3380 |
| 506 | 20250220 | 103800 | 13896087000 | 26400 | 26350 | 26450 | 26350 | 2147 |
| 507 | 20250220 | 103700 | 13839393100 | 26400 | 26400 | 26450 | 26350 | 2942 |
| 508 | 20250220 | 103600 | 13761705600 | 26450 | 26450 | 26450 | 26350 | 2892 |
| 509 | 20250220 | 103500 | 13685340800 | 26450 | 26450 | 26500 | 26400 | 1588 |
| 510 | 20250220 | 103400 | 13643356050 | 26450 | 26250 | 26450 | 26250 | 4289 |
| 511 | 20250220 | 103300 | 13530507100 | 26250 | 26150 | 26350 | 26100 | 5077 |
| 512 | 20250220 | 103200 | 13397499200 | 26150 | 26100 | 26150 | 26050 | 1520 |
| 513 | 20250220 | 103100 | 13357840600 | 26050 | 26050 | 26150 | 26000 | 2264 |
| 514 | 20250220 | 103000 | 13298837300 | 26000 | 26000 | 26050 | 25950 | 1243 |
| 515 | 20250220 | 102900 | 13266514700 | 26000 | 26000 | 26050 | 25950 | 2765 |
| 516 | 20250220 | 102800 | 13194680850 | 25950 | 25950 | 26050 | 25900 | 1712 |
| 517 | 20250220 | 102700 | 13150187250 | 25950 | 26050 | 26100 | 25900 | 3956 |
| 518 | 20250220 | 102600 | 13047457500 | 26050 | 26000 | 26100 | 25950 | 10471 |
| 519 | 20250220 | 102500 | 12774767650 | 26000 | 25950 | 26050 | 25950 | 7873 |
| 520 | 20250220 | 102400 | 12570291750 | 26000 | 26150 | 26200 | 25950 | 22191 |
| 521 | 20250220 | 102300 | 11992549900 | 26150 | 26250 | 26250 | 26150 | 9248 |
| 522 | 20250220 | 102200 | 11750419250 | 26200 | 26250 | 26250 | 26200 | 8479 |
| 523 | 20250220 | 102100 | 11528212600 | 26250 | 26300 | 26300 | 26200 | 5298 |
| 524 | 20250220 | 102000 | 11389176800 | 26300 | 26350 | 26350 | 26250 | 4241 |
| 525 | 20250220 | 101900 | 11277745350 | 26350 | 26300 | 26350 | 26250 | 6652 |
| 526 | 20250220 | 101800 | 11102899400 | 26350 | 26400 | 26500 | 26300 | 7773 |
| 527 | 20250220 | 101700 | 10897983500 | 26450 | 26500 | 26500 | 26400 | 1518 |
| 528 | 20250220 | 101600 | 10857835700 | 26450 | 26450 | 26500 | 26450 | 605 |
| 529 | 20250220 | 101500 | 10841828450 | 26450 | 26450 | 26500 | 26400 | 974 |
| 530 | 20250220 | 101400 | 10816062600 | 26450 | 26400 | 26450 | 26350 | 804 |
| 531 | 20250220 | 101300 | 10794833850 | 26400 | 26400 | 26400 | 26350 | 2904 |
| 532 | 20250220 | 101200 | 10718233000 | 26400 | 26450 | 26500 | 26400 | 2495 |
| 533 | 20250220 | 101100 | 10652286150 | 26450 | 26550 | 26550 | 26450 | 813 |
| 534 | 20250220 | 101000 | 10630752600 | 26550 | 26500 | 26550 | 26500 | 516 |
| 535 | 20250220 | 100900 | 10617062650 | 26550 | 26600 | 26600 | 26500 | 888 |
| 536 | 20250220 | 100800 | 10593498200 | 26600 | 26550 | 26600 | 26550 | 828 |
| 537 | 20250220 | 100700 | 10571507200 | 26550 | 26500 | 26550 | 26500 | 1176 |
| 538 | 20250220 | 100600 | 10540337050 | 26500 | 26550 | 26550 | 26450 | 988 |
| 539 | 20250220 | 100500 | 10514143050 | 26600 | 26550 | 26750 | 26550 | 1840 |
| 540 | 20250220 | 100400 | 10465155150 | 26600 | 26700 | 26700 | 26550 | 882 |
| 541 | 20250220 | 100300 | 10441648500 | 26700 | 26600 | 26700 | 26600 | 2521 |
| 542 | 20250220 | 100200 | 10374382100 | 26650 | 26500 | 26700 | 26500 | 2498 |
| 543 | 20250220 | 100100 | 10307856950 | 26500 | 26400 | 26500 | 26400 | 850 |
| 544 | 20250220 | 100000 | 10285384450 | 26400 | 26350 | 26400 | 26350 | 1378 |
| 545 | 20250220 | 095900 | 10249025050 | 26350 | 26400 | 26450 | 26350 | 2048 |
| 546 | 20250220 | 095800 | 10194982950 | 26400 | 26450 | 26500 | 26400 | 1106 |
| 547 | 20250220 | 095700 | 10165735800 | 26450 | 26400 | 26450 | 26350 | 1745 |
| 548 | 20250220 | 095600 | 10119710700 | 26450 | 26400 | 26500 | 26300 | 5483 |
| 549 | 20250220 | 095500 | 9975249200 | 26400 | 26300 | 26450 | 26300 | 3844 |
| 550 | 20250220 | 095400 | 9874040150 | 26300 | 26450 | 26550 | 26300 | 21151 |
| 551 | 20250220 | 095300 | 9316041100 | 26450 | 26550 | 26600 | 26450 | 7583 |
| 552 | 20250220 | 095200 | 9115121850 | 26600 | 26600 | 26650 | 26550 | 4044 |
| 553 | 20250220 | 095100 | 9007652350 | 26600 | 26600 | 26650 | 26550 | 537 |
| 554 | 20250220 | 095000 | 8993379050 | 26650 | 26650 | 26700 | 26550 | 6132 |
| 555 | 20250220 | 094900 | 8830252100 | 26650 | 26650 | 26700 | 26600 | 729 |
| 556 | 20250220 | 094800 | 8810839250 | 26700 | 26650 | 26700 | 26600 | 5415 |
| 557 | 20250220 | 094700 | 8666754750 | 26650 | 26600 | 26700 | 26600 | 934 |
| 558 | 20250220 | 094600 | 8641889250 | 26600 | 26600 | 26650 | 26600 | 1038 |
| 559 | 20250220 | 094500 | 8614272150 | 26650 | 26650 | 26650 | 26600 | 735 |
| 560 | 20250220 | 094400 | 8594693700 | 26600 | 26650 | 26750 | 26600 | 1566 |
| 561 | 20250220 | 094300 | 8552957050 | 26650 | 26800 | 26800 | 26650 | 3048 |
| 562 | 20250220 | 094200 | 8471426950 | 26800 | 26900 | 26950 | 26800 | 9017 |
| 563 | 20250220 | 094100 | 8228968600 | 26950 | 26950 | 27000 | 26850 | 2123 |
| 564 | 20250220 | 094000 | 8171790950 | 26950 | 26850 | 26950 | 26800 | 6480 |
| 565 | 20250220 | 093900 | 7997572650 | 26850 | 26900 | 26900 | 26850 | 3047 |
| 566 | 20250220 | 093800 | 7915622600 | 26900 | 26900 | 27000 | 26850 | 6598 |
| 567 | 20250220 | 093700 | 7737989750 | 26850 | 26750 | 26900 | 26750 | 3179 |
| 568 | 20250220 | 093600 | 7652778200 | 26800 | 26700 | 26800 | 26650 | 6858 |
| 569 | 20250220 | 093500 | 7469631000 | 26700 | 26650 | 26700 | 26550 | 1560 |
| 570 | 20250220 | 093400 | 7428062400 | 26550 | 26550 | 26650 | 26450 | 2813 |
| 571 | 20250220 | 093300 | 7353468600 | 26500 | 26500 | 26550 | 26450 | 2159 |
| 572 | 20250220 | 093200 | 7296254550 | 26500 | 26500 | 26550 | 26450 | 1423 |
| 573 | 20250220 | 093100 | 7258538450 | 26550 | 26500 | 26550 | 26450 | 2237 |
| 574 | 20250220 | 093000 | 7199315150 | 26500 | 26500 | 26550 | 26450 | 2353 |
| 575 | 20250220 | 092900 | 7136973650 | 26450 | 26550 | 26600 | 26450 | 2557 |
| 576 | 20250220 | 092800 | 7069150400 | 26550 | 26600 | 26650 | 26500 | 1168 |
| 577 | 20250220 | 092700 | 7038125000 | 26550 | 26450 | 26600 | 26400 | 4928 |
| 578 | 20250220 | 092600 | 6907683300 | 26450 | 26450 | 26500 | 26450 | 2598 |
| 579 | 20250220 | 092500 | 6838957200 | 26450 | 26550 | 26600 | 26450 | 8995 |
| 580 | 20250220 | 092400 | 6600437100 | 26550 | 26600 | 26650 | 26550 | 946 |
| 581 | 20250220 | 092300 | 6575290250 | 26700 | 26700 | 26700 | 26550 | 13367 |
| 582 | 20250220 | 092200 | 6219434550 | 26650 | 26700 | 26700 | 26650 | 1286 |
| 583 | 20250220 | 092100 | 6185112800 | 26700 | 26800 | 26800 | 26650 | 7360 |
| 584 | 20250220 | 092000 | 5988555900 | 26750 | 26750 | 26850 | 26750 | 1737 |
| 585 | 20250220 | 091900 | 5942046150 | 26800 | 26750 | 26800 | 26650 | 2181 |
| 586 | 20250220 | 091800 | 5883743550 | 26700 | 26650 | 26750 | 26650 | 2425 |
| 587 | 20250220 | 091700 | 5819062050 | 26700 | 26700 | 26950 | 26600 | 15346 |
| 588 | 20250220 | 091600 | 5407936800 | 26650 | 26650 | 26700 | 26600 | 9362 |
| 589 | 20250220 | 091500 | 5158443000 | 26700 | 26650 | 26750 | 26650 | 6004 |
| 590 | 20250220 | 091400 | 4998315700 | 26600 | 26500 | 26600 | 26500 | 1626 |
| 591 | 20250220 | 091300 | 4955153400 | 26500 | 26450 | 26550 | 26400 | 3158 |
| 592 | 20250220 | 091200 | 4871564650 | 26450 | 26450 | 26450 | 26400 | 6747 |
| 593 | 20250220 | 091100 | 4693290800 | 26450 | 26400 | 26450 | 26350 | 3387 |
| 594 | 20250220 | 091000 | 4603897950 | 26400 | 26250 | 26450 | 26200 | 6398 |
| 595 | 20250220 | 090900 | 4435615800 | 26200 | 26450 | 26550 | 26200 | 39822 |
| 596 | 20250220 | 090800 | 3383431950 | 26450 | 26550 | 26650 | 26350 | 24562 |
| 597 | 20250220 | 090700 | 2732056450 | 26600 | 26700 | 26700 | 26550 | 10099 |
| 598 | 20250220 | 090600 | 2463529400 | 26650 | 26850 | 26850 | 26650 | 12131 |
| 599 | 20250220 | 090500 | 2139122800 | 26850 | 26900 | 27000 | 26800 | 4820 |
| 600 | 20250220 | 090400 | 2009606200 | 26950 | 27050 | 27100 | 26700 | 20659 |
| 601 | 20250220 | 090300 | 1453831250 | 27050 | 27100 | 27200 | 27000 | 8936 |
| 602 | 20250220 | 090200 | 1212196300 | 27050 | 27100 | 27150 | 26900 | 10346 |
| 603 | 20250220 | 090100 | 932479400 | 27100 | 27200 | 27250 | 27050 | 6567 |
| 604 | 20250220 | 090000 | 754413550 | 27200 | 27700 | 27700 | 27100 | 26464 |