33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 3 | 20250220 | 190500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20250220 | 190400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20250220 | 190300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20250220 | 190200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20250220 | 190100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20250220 | 190000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20250220 | 185900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20250220 | 185800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20250220 | 185700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20250220 | 185600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20250220 | 185500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20250220 | 185400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20250220 | 185300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20250220 | 185200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20250220 | 185100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20250220 | 185000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20250220 | 184900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20250220 | 184800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20250220 | 184700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20250220 | 184600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20250220 | 184500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20250220 | 184400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20250220 | 184300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20250220 | 184200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20250220 | 184100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20250220 | 184000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20250220 | 183900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20250220 | 183800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20250220 | 183700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20250220 | 183600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 33 | 20250220 | 183500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20250220 | 183400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20250220 | 183300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20250220 | 183200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20250220 | 183100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20250220 | 183000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20250220 | 182900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20250220 | 182800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20250220 | 182700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20250220 | 182600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20250220 | 182500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20250220 | 182400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20250220 | 182300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20250220 | 182200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20250220 | 182100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20250220 | 182000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20250220 | 181900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20250220 | 181800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20250220 | 181700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20250220 | 181600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20250220 | 181500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20250220 | 181400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20250220 | 181300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20250220 | 181200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20250220 | 181100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20250220 | 181000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20250220 | 180900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20250220 | 180800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20250220 | 180700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20250220 | 180600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 63 | 20250220 | 180500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20250220 | 180400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20250220 | 180300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20250220 | 180200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20250220 | 180100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20250220 | 180000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20250220 | 175900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20250220 | 175800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20250220 | 175700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20250220 | 175600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20250220 | 175500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20250220 | 175400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20250220 | 175300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20250220 | 175200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20250220 | 175100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20250220 | 175000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20250220 | 174900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20250220 | 174800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20250220 | 174700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20250220 | 174600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20250220 | 174500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20250220 | 174400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20250220 | 174300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20250220 | 174200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20250220 | 174100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20250220 | 174000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20250220 | 173900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20250220 | 173800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20250220 | 173700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20250220 | 173600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 93 | 20250220 | 173500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20250220 | 173400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20250220 | 173300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20250220 | 173200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20250220 | 173100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20250220 | 173000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20250220 | 172900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20250220 | 172800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20250220 | 172700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20250220 | 172600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20250220 | 172500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20250220 | 172400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20250220 | 172300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20250220 | 172200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20250220 | 172100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20250220 | 172000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20250220 | 171900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20250220 | 171800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20250220 | 171700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20250220 | 171600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20250220 | 171500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20250220 | 171400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20250220 | 171300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20250220 | 171200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20250220 | 171100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20250220 | 171000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20250220 | 170900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20250220 | 170800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20250220 | 170700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20250220 | 170600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 123 | 20250220 | 170500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20250220 | 170400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20250220 | 170300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20250220 | 170200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20250220 | 170100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20250220 | 170000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20250220 | 165900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20250220 | 165800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20250220 | 165700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20250220 | 165600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20250220 | 165500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20250220 | 165400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20250220 | 165300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20250220 | 165200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20250220 | 165100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20250220 | 165000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20250220 | 164900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20250220 | 164800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20250220 | 164700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20250220 | 164600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20250220 | 164500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20250220 | 164400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20250220 | 164300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20250220 | 164200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20250220 | 164100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20250220 | 164000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20250220 | 163900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20250220 | 163800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20250220 | 163700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20250220 | 163600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 153 | 20250220 | 163500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20250220 | 163400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20250220 | 163300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20250220 | 163200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20250220 | 163100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20250220 | 163000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20250220 | 162900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20250220 | 162800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20250220 | 162700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20250220 | 162600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20250220 | 162500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20250220 | 162400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20250220 | 162300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20250220 | 162200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20250220 | 162100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20250220 | 162000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20250220 | 161900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20250220 | 161800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20250220 | 161700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20250220 | 161600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20250220 | 161500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20250220 | 161400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20250220 | 161300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20250220 | 161200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20250220 | 161100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20250220 | 161000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20250220 | 160900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20250220 | 160800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20250220 | 160700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20250220 | 160600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 183 | 20250220 | 160500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20250220 | 160400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20250220 | 160300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20250220 | 160200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20250220 | 160100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20250220 | 160000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20250220 | 155900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20250220 | 155800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20250220 | 155700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20250220 | 155600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20250220 | 155500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20250220 | 155400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20250220 | 155300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20250220 | 155200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20250220 | 155100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20250220 | 155000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20250220 | 154900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20250220 | 154800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20250220 | 154700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20250220 | 154600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20250220 | 154500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20250220 | 154400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20250220 | 154300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20250220 | 154200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20250220 | 154100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20250220 | 154000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20250220 | 153900 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20250220 | 153800 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20250220 | 153700 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20250220 | 153600 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 213 | 20250220 | 153500 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20250220 | 153400 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20250220 | 153300 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20250220 | 153200 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20250220 | 153100 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20250220 | 153000 | 31445405200 | 34850 | 34850 | 34850 | 34850 | 7695 |
| 219 | 20250220 | 152900 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 220 | 20250220 | 152800 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 221 | 20250220 | 152700 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 222 | 20250220 | 152600 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 223 | 20250220 | 152500 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 224 | 20250220 | 152400 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 225 | 20250220 | 152300 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 226 | 20250220 | 152200 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 227 | 20250220 | 152100 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 228 | 20250220 | 152000 | 31177234450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 229 | 20250220 | 151900 | 31177234450 | 34900 | 34850 | 34900 | 34850 | 1723 |
| 230 | 20250220 | 151800 | 31117120800 | 34850 | 34900 | 34900 | 34850 | 468 |
| 231 | 20250220 | 151700 | 31100807950 | 34850 | 34950 | 34950 | 34850 | 2762 |
| 232 | 20250220 | 151600 | 31004400700 | 34900 | 34950 | 34950 | 34900 | 709 |
| 233 | 20250220 | 151500 | 30979638800 | 34950 | 34950 | 34950 | 34900 | 1035 |
| 234 | 20250220 | 151400 | 30943478900 | 34900 | 34900 | 34950 | 34900 | 1287 |
| 235 | 20250220 | 151300 | 30898549100 | 34950 | 35000 | 35000 | 34900 | 560 |
| 236 | 20250220 | 151200 | 30878977800 | 34950 | 35000 | 35000 | 34950 | 1522 |
| 237 | 20250220 | 151100 | 30825773750 | 35000 | 34950 | 35000 | 34900 | 1862 |
| 238 | 20250220 | 151000 | 30760646850 | 34950 | 34950 | 34950 | 34900 | 491 |
| 239 | 20250220 | 150900 | 30743494850 | 34950 | 35000 | 35000 | 34900 | 811 |
| 240 | 20250220 | 150800 | 30715131150 | 34950 | 34950 | 35000 | 34950 | 332 |
| 241 | 20250220 | 150700 | 30703517300 | 35000 | 35000 | 35000 | 34950 | 511 |
| 242 | 20250220 | 150600 | 30685648150 | 34950 | 34950 | 35000 | 34900 | 374 |
| 243 | 20250220 | 150500 | 30672574150 | 34950 | 35000 | 35000 | 34900 | 839 |
| 244 | 20250220 | 150400 | 30643238800 | 35000 | 34950 | 35000 | 34900 | 1078 |
| 245 | 20250220 | 150300 | 30605587750 | 34950 | 34950 | 34950 | 34900 | 242 |
| 246 | 20250220 | 150200 | 30597133150 | 34950 | 34950 | 35000 | 34900 | 441 |
| 247 | 20250220 | 150100 | 30581717300 | 34950 | 34950 | 35000 | 34900 | 673 |
| 248 | 20250220 | 150000 | 30558193900 | 34950 | 34900 | 35000 | 34900 | 446 |
| 249 | 20250220 | 145900 | 30542601650 | 34900 | 34900 | 35000 | 34900 | 2026 |
| 250 | 20250220 | 145800 | 30471870500 | 34950 | 35000 | 35000 | 34900 | 287 |
| 251 | 20250220 | 145700 | 30461835400 | 34950 | 35050 | 35050 | 34950 | 6865 |
| 252 | 20250220 | 145600 | 30221815050 | 35050 | 35050 | 35050 | 35000 | 312 |
| 253 | 20250220 | 145500 | 30210882100 | 35050 | 35050 | 35050 | 35000 | 473 |
| 254 | 20250220 | 145400 | 30194306200 | 35000 | 35000 | 35050 | 35000 | 370 |
| 255 | 20250220 | 145300 | 30181344850 | 35000 | 35050 | 35050 | 34950 | 298 |
| 256 | 20250220 | 145200 | 30170915450 | 35000 | 35000 | 35050 | 35000 | 1530 |
| 257 | 20250220 | 145100 | 30117310950 | 35050 | 35000 | 35050 | 35000 | 649 |
| 258 | 20250220 | 145000 | 30094587100 | 35000 | 34950 | 35000 | 34950 | 557 |
| 259 | 20250220 | 144900 | 30075094900 | 34950 | 34950 | 35000 | 34950 | 944 |
| 260 | 20250220 | 144800 | 30042090900 | 34950 | 35000 | 35000 | 34950 | 564 |
| 261 | 20250220 | 144700 | 30022356050 | 35000 | 34950 | 35000 | 34950 | 678 |
| 262 | 20250220 | 144600 | 29998649500 | 35000 | 35000 | 35000 | 34950 | 597 |
| 263 | 20250220 | 144500 | 29977766050 | 35000 | 34950 | 35000 | 34950 | 310 |
| 264 | 20250220 | 144400 | 29966921850 | 34950 | 35000 | 35000 | 34950 | 526 |
| 265 | 20250220 | 144300 | 29948514550 | 35000 | 34950 | 35000 | 34900 | 1267 |
| 266 | 20250220 | 144200 | 29904217750 | 34950 | 34950 | 34950 | 34900 | 515 |
| 267 | 20250220 | 144100 | 29886221800 | 34900 | 34900 | 34950 | 34850 | 671 |
| 268 | 20250220 | 144000 | 29862802150 | 34850 | 34900 | 34900 | 34850 | 369 |
| 269 | 20250220 | 143900 | 29849930550 | 34850 | 34850 | 34900 | 34850 | 526 |
| 270 | 20250220 | 143800 | 29831587700 | 34900 | 34850 | 34900 | 34850 | 797 |
| 271 | 20250220 | 143700 | 29803775050 | 34850 | 34900 | 34950 | 34850 | 742 |
| 272 | 20250220 | 143600 | 29777875600 | 34950 | 34900 | 34950 | 34850 | 452 |
| 273 | 20250220 | 143500 | 29762092700 | 34900 | 34900 | 34900 | 34850 | 298 |
| 274 | 20250220 | 143400 | 29751694700 | 34900 | 34850 | 34900 | 34850 | 733 |
| 275 | 20250220 | 143300 | 29726139700 | 34900 | 34850 | 34900 | 34850 | 665 |
| 276 | 20250220 | 143200 | 29702949950 | 34900 | 34900 | 34950 | 34850 | 188 |
| 277 | 20250220 | 143100 | 29696385200 | 34900 | 34900 | 34950 | 34850 | 223 |
| 278 | 20250220 | 143000 | 29688605350 | 34900 | 34950 | 34950 | 34850 | 1043 |
| 279 | 20250220 | 142900 | 29652205850 | 34950 | 34900 | 34950 | 34900 | 189 |
| 280 | 20250220 | 142800 | 29645603100 | 34900 | 34900 | 34900 | 34850 | 643 |
| 281 | 20250220 | 142700 | 29623176900 | 34900 | 34900 | 34900 | 34850 | 182 |
| 282 | 20250220 | 142600 | 29616827450 | 34850 | 34850 | 34900 | 34850 | 191 |
| 283 | 20250220 | 142500 | 29610162950 | 34850 | 34950 | 34950 | 34850 | 2488 |
| 284 | 20250220 | 142400 | 29523332300 | 34900 | 34950 | 34950 | 34900 | 124 |
| 285 | 20250220 | 142300 | 29519002600 | 34900 | 34900 | 34950 | 34850 | 906 |
| 286 | 20250220 | 142200 | 29487376700 | 34850 | 34900 | 34900 | 34850 | 130 |
| 287 | 20250220 | 142100 | 29482841850 | 34900 | 34900 | 34950 | 34900 | 1538 |
| 288 | 20250220 | 142000 | 29429160250 | 34950 | 34950 | 34950 | 34900 | 215 |
| 289 | 20250220 | 141900 | 29421650500 | 34950 | 34950 | 34950 | 34900 | 705 |
| 290 | 20250220 | 141800 | 29397011300 | 34900 | 34950 | 34950 | 34900 | 152 |
| 291 | 20250220 | 141700 | 29391703500 | 34950 | 34950 | 34950 | 34900 | 228 |
| 292 | 20250220 | 141600 | 29383740000 | 34950 | 35000 | 35000 | 34900 | 987 |
| 293 | 20250220 | 141500 | 29349244350 | 34950 | 35000 | 35050 | 34950 | 252 |
| 294 | 20250220 | 141400 | 29340426000 | 35000 | 35050 | 35050 | 34950 | 1428 |
| 295 | 20250220 | 141300 | 29290444900 | 35050 | 35000 | 35050 | 35000 | 418 |
| 296 | 20250220 | 141200 | 29275798500 | 35050 | 35050 | 35050 | 35000 | 321 |
| 297 | 20250220 | 141100 | 29264550400 | 35050 | 35050 | 35100 | 35000 | 620 |
| 298 | 20250220 | 141000 | 29242819600 | 35050 | 35050 | 35050 | 35000 | 547 |
| 299 | 20250220 | 140900 | 29223652800 | 35000 | 35050 | 35100 | 35000 | 3489 |
| 300 | 20250220 | 140800 | 29101350050 | 35050 | 35000 | 35050 | 35000 | 126 |
| 301 | 20250220 | 140700 | 29096934550 | 35000 | 35050 | 35050 | 35000 | 479 |
| 302 | 20250220 | 140600 | 29080147000 | 35000 | 35050 | 35050 | 35000 | 1605 |
| 303 | 20250220 | 140500 | 29023946800 | 35050 | 35000 | 35050 | 35000 | 1176 |
| 304 | 20250220 | 140400 | 28982745250 | 35050 | 34950 | 35050 | 34900 | 3126 |
| 305 | 20250220 | 140300 | 28873326850 | 34950 | 34950 | 35000 | 34900 | 1190 |
| 306 | 20250220 | 140200 | 28831723000 | 34950 | 34900 | 35000 | 34900 | 742 |
| 307 | 20250220 | 140100 | 28805787900 | 34900 | 34900 | 34950 | 34900 | 735 |
| 308 | 20250220 | 140000 | 28780101700 | 34900 | 34850 | 34950 | 34850 | 2817 |
| 309 | 20250220 | 135900 | 28681787350 | 34850 | 34800 | 34850 | 34800 | 239 |
| 310 | 20250220 | 135800 | 28673462350 | 34800 | 34800 | 34850 | 34800 | 1341 |
| 311 | 20250220 | 135700 | 28626737700 | 34800 | 34850 | 34850 | 34750 | 203 |
| 312 | 20250220 | 135600 | 28619673200 | 34800 | 34800 | 34850 | 34750 | 223 |
| 313 | 20250220 | 135500 | 28611915000 | 34800 | 34800 | 34850 | 34800 | 131 |
| 314 | 20250220 | 135400 | 28607354350 | 34800 | 34750 | 34850 | 34650 | 5766 |
| 315 | 20250220 | 135300 | 28407150050 | 34800 | 34750 | 34800 | 34750 | 230 |
| 316 | 20250220 | 135200 | 28399151100 | 34750 | 34750 | 34750 | 34700 | 204 |
| 317 | 20250220 | 135100 | 28392066050 | 34750 | 34700 | 34800 | 34700 | 637 |
| 318 | 20250220 | 135000 | 28369932200 | 34750 | 34750 | 34800 | 34700 | 1300 |
| 319 | 20250220 | 134900 | 28324747850 | 34800 | 34750 | 34800 | 34750 | 240 |
| 320 | 20250220 | 134800 | 28316406200 | 34750 | 34800 | 34800 | 34750 | 1595 |
| 321 | 20250220 | 134700 | 28260931100 | 34800 | 34800 | 34850 | 34750 | 649 |
| 322 | 20250220 | 134600 | 28238346250 | 34750 | 34750 | 34800 | 34750 | 278 |
| 323 | 20250220 | 134500 | 28228679050 | 34750 | 34800 | 34800 | 34750 | 211 |
| 324 | 20250220 | 134400 | 28221343150 | 34750 | 34800 | 34800 | 34700 | 174 |
| 325 | 20250220 | 134300 | 28215296100 | 34800 | 34750 | 34800 | 34700 | 1820 |
| 326 | 20250220 | 134200 | 28152039750 | 34750 | 34700 | 34800 | 34700 | 2021 |
| 327 | 20250220 | 134100 | 28081787150 | 34700 | 34650 | 34700 | 34650 | 620 |
| 328 | 20250220 | 134000 | 28060275100 | 34650 | 34700 | 34750 | 34650 | 852 |
| 329 | 20250220 | 133900 | 28030726750 | 34700 | 34750 | 34750 | 34650 | 1276 |
| 330 | 20250220 | 133800 | 27986471050 | 34700 | 34650 | 34700 | 34650 | 710 |
| 331 | 20250220 | 133700 | 27961837050 | 34650 | 34650 | 34700 | 34650 | 359 |
| 332 | 20250220 | 133600 | 27949392350 | 34650 | 34650 | 34700 | 34650 | 1158 |
| 333 | 20250220 | 133500 | 27909248500 | 34700 | 34700 | 34750 | 34650 | 2664 |
| 334 | 20250220 | 133400 | 27816815050 | 34700 | 34750 | 34750 | 34700 | 728 |
| 335 | 20250220 | 133300 | 27791548850 | 34700 | 34700 | 34750 | 34700 | 1316 |
| 336 | 20250220 | 133200 | 27745878300 | 34750 | 34750 | 34750 | 34700 | 873 |
| 337 | 20250220 | 133100 | 27715581750 | 34700 | 34700 | 34750 | 34700 | 624 |
| 338 | 20250220 | 133000 | 27693912550 | 34700 | 34700 | 34750 | 34700 | 497 |
| 339 | 20250220 | 132900 | 27676661650 | 34700 | 34750 | 34750 | 34700 | 180 |
| 340 | 20250220 | 132800 | 27670412000 | 34750 | 34750 | 34750 | 34700 | 1649 |
| 341 | 20250220 | 132700 | 27613135500 | 34750 | 34700 | 34750 | 34700 | 986 |
| 342 | 20250220 | 132600 | 27578904950 | 34700 | 34750 | 34800 | 34700 | 1186 |
| 343 | 20250220 | 132500 | 27537702300 | 34750 | 34750 | 34800 | 34750 | 1054 |
| 344 | 20250220 | 132400 | 27501066250 | 34800 | 34800 | 34850 | 34750 | 1588 |
| 345 | 20250220 | 132300 | 27445805350 | 34800 | 34800 | 34850 | 34800 | 499 |
| 346 | 20250220 | 132200 | 27428439650 | 34800 | 34800 | 34850 | 34800 | 217 |
| 347 | 20250220 | 132100 | 27420886450 | 34800 | 34850 | 34850 | 34800 | 324 |
| 348 | 20250220 | 132000 | 27409605450 | 34850 | 34800 | 34850 | 34800 | 191 |
| 349 | 20250220 | 131900 | 27402954250 | 34800 | 34800 | 34850 | 34800 | 120 |
| 350 | 20250220 | 131800 | 27398777750 | 34900 | 34850 | 34900 | 34800 | 2392 |
| 351 | 20250220 | 131700 | 27315409400 | 34850 | 34850 | 34900 | 34850 | 2195 |
| 352 | 20250220 | 131600 | 27238808300 | 34850 | 34850 | 34900 | 34850 | 224 |
| 353 | 20250220 | 131500 | 27231000300 | 34850 | 34800 | 34850 | 34800 | 1228 |
| 354 | 20250220 | 131400 | 27188209200 | 34800 | 34850 | 34850 | 34800 | 744 |
| 355 | 20250220 | 131300 | 27162291750 | 34850 | 34750 | 34900 | 34750 | 223 |
| 356 | 20250220 | 131200 | 27154529500 | 34800 | 34750 | 34850 | 34700 | 3857 |
| 357 | 20250220 | 131100 | 27020269050 | 34750 | 34750 | 34800 | 34750 | 486 |
| 358 | 20250220 | 131000 | 27003377750 | 34800 | 34750 | 34800 | 34700 | 6318 |
| 359 | 20250220 | 130900 | 26783842450 | 34750 | 34750 | 34800 | 34750 | 588 |
| 360 | 20250220 | 130800 | 26763405450 | 34750 | 34850 | 34850 | 34750 | 6927 |
| 361 | 20250220 | 130700 | 26522348250 | 34850 | 34850 | 34850 | 34800 | 264 |
| 362 | 20250220 | 130600 | 26513156400 | 34850 | 34850 | 34850 | 34800 | 1001 |
| 363 | 20250220 | 130500 | 26478296900 | 34850 | 34850 | 34900 | 34850 | 309 |
| 364 | 20250220 | 130400 | 26467524900 | 34850 | 34900 | 34900 | 34850 | 125 |
| 365 | 20250220 | 130300 | 26463164500 | 34850 | 34900 | 34900 | 34800 | 173 |
| 366 | 20250220 | 130200 | 26457134250 | 34850 | 34850 | 34900 | 34850 | 346 |
| 367 | 20250220 | 130100 | 26445075750 | 34850 | 34850 | 34850 | 34800 | 352 |
| 368 | 20250220 | 130000 | 26432809900 | 34850 | 34900 | 34900 | 34800 | 619 |
| 369 | 20250220 | 125900 | 26411238250 | 34900 | 34900 | 34900 | 34850 | 255 |
| 370 | 20250220 | 125800 | 26402341050 | 34900 | 34850 | 34900 | 34800 | 1044 |
| 371 | 20250220 | 125700 | 26365956750 | 34850 | 34900 | 34900 | 34800 | 3998 |
| 372 | 20250220 | 125600 | 26226673900 | 34850 | 34900 | 34900 | 34850 | 656 |
| 373 | 20250220 | 125500 | 26203802200 | 34850 | 34900 | 34900 | 34850 | 393 |
| 374 | 20250220 | 125400 | 26190091450 | 34900 | 34900 | 34900 | 34850 | 687 |
| 375 | 20250220 | 125300 | 26166143550 | 34850 | 34850 | 34900 | 34850 | 187 |
| 376 | 20250220 | 125200 | 26159625950 | 34900 | 34900 | 34900 | 34850 | 1001 |
| 377 | 20250220 | 125100 | 26124737550 | 34850 | 34900 | 34900 | 34850 | 1146 |
| 378 | 20250220 | 125000 | 26084788300 | 34900 | 34900 | 34950 | 34850 | 621 |
| 379 | 20250220 | 124900 | 26063106800 | 34900 | 34850 | 34900 | 34850 | 184 |
| 380 | 20250220 | 124800 | 26056692250 | 34850 | 34850 | 34900 | 34850 | 91 |
| 381 | 20250220 | 124700 | 26053517800 | 34850 | 34900 | 34900 | 34850 | 146 |
| 382 | 20250220 | 124600 | 26048424350 | 34850 | 34850 | 34900 | 34850 | 210 |
| 383 | 20250220 | 124500 | 26041097800 | 34850 | 34900 | 34900 | 34850 | 1273 |
| 384 | 20250220 | 124400 | 25996732100 | 34900 | 34900 | 34900 | 34850 | 493 |
| 385 | 20250220 | 124300 | 25979536800 | 34900 | 34900 | 34950 | 34900 | 92 |
| 386 | 20250220 | 124200 | 25976325450 | 34850 | 35000 | 35000 | 34850 | 2123 |
| 387 | 20250220 | 124100 | 25902208000 | 35000 | 34950 | 35000 | 34900 | 302 |
| 388 | 20250220 | 124000 | 25891653650 | 34950 | 34950 | 34950 | 34900 | 270 |
| 389 | 20250220 | 123900 | 25882227800 | 34950 | 34950 | 34950 | 34900 | 98 |
| 390 | 20250220 | 123800 | 25878804400 | 34900 | 34900 | 34950 | 34900 | 252 |
| 391 | 20250220 | 123700 | 25870007700 | 34900 | 34900 | 34900 | 34850 | 746 |
| 392 | 20250220 | 123600 | 25844000700 | 34950 | 34900 | 34950 | 34850 | 278 |
| 393 | 20250220 | 123500 | 25834298750 | 34900 | 34850 | 34900 | 34850 | 732 |
| 394 | 20250220 | 123400 | 25808760000 | 34900 | 34900 | 34950 | 34850 | 340 |
| 395 | 20250220 | 123300 | 25796893550 | 34950 | 34900 | 34950 | 34850 | 1717 |
| 396 | 20250220 | 123200 | 25737051850 | 34850 | 34900 | 34950 | 34850 | 2138 |
| 397 | 20250220 | 123100 | 25662489450 | 34900 | 34950 | 34950 | 34900 | 4226 |
| 398 | 20250220 | 123000 | 25514988750 | 34950 | 34900 | 34950 | 34900 | 404 |
| 399 | 20250220 | 122900 | 25500883850 | 34900 | 34950 | 34950 | 34900 | 539 |
| 400 | 20250220 | 122800 | 25482047350 | 34950 | 34950 | 35000 | 34950 | 323 |
| 401 | 20250220 | 122700 | 25470757050 | 34950 | 34950 | 34950 | 34900 | 749 |
| 402 | 20250220 | 122600 | 25444580450 | 34950 | 34900 | 34950 | 34900 | 767 |
| 403 | 20250220 | 122500 | 25417776150 | 34900 | 34950 | 34950 | 34900 | 290 |
| 404 | 20250220 | 122400 | 25407644950 | 34950 | 34900 | 34950 | 34900 | 270 |
| 405 | 20250220 | 122300 | 25398216700 | 34950 | 34950 | 35000 | 34900 | 578 |
| 406 | 20250220 | 122200 | 25378015000 | 34950 | 34950 | 35000 | 34950 | 111 |
| 407 | 20250220 | 122100 | 25374131200 | 34950 | 34950 | 34950 | 34900 | 451 |
| 408 | 20250220 | 122000 | 25358370150 | 34950 | 34900 | 34950 | 34900 | 448 |
| 409 | 20250220 | 121900 | 25342725200 | 34900 | 34900 | 34950 | 34900 | 186 |
| 410 | 20250220 | 121800 | 25336229850 | 34950 | 34900 | 34950 | 34900 | 361 |
| 411 | 20250220 | 121700 | 25323624650 | 34900 | 34950 | 34950 | 34900 | 520 |
| 412 | 20250220 | 121600 | 25305475300 | 34900 | 34950 | 34950 | 34850 | 4742 |
| 413 | 20250220 | 121500 | 25139989050 | 34950 | 34950 | 34950 | 34900 | 1864 |
| 414 | 20250220 | 121400 | 25074881900 | 34950 | 34950 | 35000 | 34900 | 1148 |
| 415 | 20250220 | 121300 | 25034766750 | 34950 | 34950 | 34950 | 34900 | 3032 |
| 416 | 20250220 | 121200 | 24928813300 | 34950 | 35000 | 35000 | 34950 | 551 |
| 417 | 20250220 | 121100 | 24909537750 | 35000 | 35050 | 35050 | 34950 | 1907 |
| 418 | 20250220 | 121000 | 24842808550 | 35000 | 35050 | 35050 | 35000 | 627 |
| 419 | 20250220 | 120900 | 24820859350 | 35050 | 35050 | 35100 | 35050 | 1371 |
| 420 | 20250220 | 120800 | 24772804800 | 35050 | 35100 | 35100 | 35050 | 525 |
| 421 | 20250220 | 120700 | 24754387800 | 35100 | 35150 | 35200 | 35100 | 2363 |
| 422 | 20250220 | 120600 | 24671408900 | 35150 | 35150 | 35200 | 35150 | 486 |
| 423 | 20250220 | 120500 | 24654313350 | 35150 | 35200 | 35200 | 35150 | 554 |
| 424 | 20250220 | 120400 | 24634816050 | 35200 | 35200 | 35200 | 35150 | 826 |
| 425 | 20250220 | 120300 | 24605744450 | 35200 | 35100 | 35200 | 35100 | 349 |
| 426 | 20250220 | 120200 | 24593472750 | 35100 | 35100 | 35150 | 35100 | 4391 |
| 427 | 20250220 | 120100 | 24439344350 | 35150 | 35200 | 35250 | 35150 | 1990 |
| 428 | 20250220 | 120000 | 24369333500 | 35250 | 35200 | 35250 | 35200 | 1544 |
| 429 | 20250220 | 115900 | 24314912100 | 35200 | 35250 | 35250 | 35200 | 135 |
| 430 | 20250220 | 115800 | 24310154950 | 35250 | 35250 | 35300 | 35200 | 1273 |
| 431 | 20250220 | 115700 | 24265281150 | 35250 | 35250 | 35250 | 35200 | 2381 |
| 432 | 20250220 | 115600 | 24181351700 | 35250 | 35150 | 35250 | 35100 | 5477 |
| 433 | 20250220 | 115500 | 23988662500 | 35100 | 35200 | 35200 | 35100 | 1070 |
| 434 | 20250220 | 115400 | 23951048450 | 35200 | 35250 | 35250 | 35200 | 1157 |
| 435 | 20250220 | 115300 | 23910321050 | 35200 | 35200 | 35250 | 35200 | 464 |
| 436 | 20250220 | 115200 | 23893972600 | 35250 | 35250 | 35250 | 35250 | 422 |
| 437 | 20250220 | 115100 | 23879097100 | 35250 | 35250 | 35250 | 35200 | 2091 |
| 438 | 20250220 | 115000 | 23805406250 | 35200 | 35200 | 35250 | 35150 | 1529 |
| 439 | 20250220 | 114900 | 23751583950 | 35150 | 35150 | 35200 | 35150 | 558 |
| 440 | 20250220 | 114800 | 23731951650 | 35200 | 35200 | 35250 | 35200 | 1644 |
| 441 | 20250220 | 114700 | 23674074700 | 35200 | 35200 | 35250 | 35150 | 4658 |
| 442 | 20250220 | 114600 | 23510104250 | 35150 | 35150 | 35150 | 35100 | 2944 |
| 443 | 20250220 | 114500 | 23406623600 | 35100 | 35050 | 35150 | 35000 | 3953 |
| 444 | 20250220 | 114400 | 23267928600 | 35000 | 35050 | 35050 | 35000 | 3330 |
| 445 | 20250220 | 114300 | 23151364450 | 35050 | 35050 | 35100 | 35000 | 1360 |
| 446 | 20250220 | 114200 | 23103686850 | 35050 | 35000 | 35100 | 35000 | 513 |
| 447 | 20250220 | 114100 | 23085725850 | 35100 | 35050 | 35100 | 35050 | 496 |
| 448 | 20250220 | 114000 | 23068335550 | 35050 | 35050 | 35100 | 35050 | 226 |
| 449 | 20250220 | 113900 | 23060410900 | 35050 | 35000 | 35050 | 35000 | 560 |
| 450 | 20250220 | 113800 | 23040786200 | 35000 | 35000 | 35050 | 35000 | 321 |
| 451 | 20250220 | 113700 | 23029537200 | 35000 | 35000 | 35050 | 35000 | 357 |
| 452 | 20250220 | 113600 | 23017031200 | 35050 | 35000 | 35050 | 35000 | 168 |
| 453 | 20250220 | 113500 | 23011144550 | 35000 | 35050 | 35050 | 35000 | 535 |
| 454 | 20250220 | 113400 | 22992394000 | 35000 | 35000 | 35050 | 35000 | 876 |
| 455 | 20250220 | 113300 | 22961695400 | 35000 | 35000 | 35050 | 35000 | 587 |
| 456 | 20250220 | 113200 | 22941143800 | 35050 | 35050 | 35050 | 35000 | 233 |
| 457 | 20250220 | 113100 | 22932983550 | 35000 | 34950 | 35000 | 34900 | 1903 |
| 458 | 20250220 | 113000 | 22866415100 | 34950 | 34950 | 34950 | 34950 | 239 |
| 459 | 20250220 | 112900 | 22858062050 | 34950 | 34900 | 34950 | 34900 | 579 |
| 460 | 20250220 | 112800 | 22837829350 | 34950 | 34900 | 34950 | 34900 | 249 |
| 461 | 20250220 | 112700 | 22829129100 | 34950 | 34900 | 34950 | 34900 | 329 |
| 462 | 20250220 | 112600 | 22817645850 | 34950 | 34900 | 34950 | 34900 | 3449 |
| 463 | 20250220 | 112500 | 22697270750 | 34900 | 34950 | 34950 | 34900 | 365 |
| 464 | 20250220 | 112400 | 22684515650 | 34900 | 34900 | 34950 | 34900 | 1072 |
| 465 | 20250220 | 112300 | 22647069400 | 34950 | 34900 | 34950 | 34900 | 199 |
| 466 | 20250220 | 112200 | 22640116250 | 34900 | 34900 | 34950 | 34900 | 888 |
| 467 | 20250220 | 112100 | 22609102600 | 34950 | 34950 | 34950 | 34900 | 641 |
| 468 | 20250220 | 112000 | 22586710850 | 34950 | 34950 | 35000 | 34950 | 1862 |
| 469 | 20250220 | 111900 | 22521627650 | 34950 | 35050 | 35050 | 34950 | 1683 |
| 470 | 20250220 | 111800 | 22462756250 | 35000 | 35000 | 35050 | 35000 | 360 |
| 471 | 20250220 | 111700 | 22450142400 | 35050 | 35050 | 35050 | 35000 | 144 |
| 472 | 20250220 | 111600 | 22445097550 | 35050 | 35050 | 35050 | 35000 | 3369 |
| 473 | 20250220 | 111500 | 22327016450 | 35100 | 35000 | 35100 | 35000 | 432 |
| 474 | 20250220 | 111400 | 22311870250 | 35050 | 35050 | 35100 | 35000 | 1894 |
| 475 | 20250220 | 111300 | 22245490500 | 35100 | 35050 | 35100 | 35050 | 136 |
| 476 | 20250220 | 111200 | 22240719050 | 35100 | 35100 | 35150 | 35050 | 333 |
| 477 | 20250220 | 111100 | 22229032550 | 35050 | 35050 | 35100 | 35050 | 2663 |
| 478 | 20250220 | 111000 | 22135562500 | 35050 | 35050 | 35100 | 35050 | 838 |
| 479 | 20250220 | 110900 | 22106187700 | 35050 | 34950 | 35050 | 34950 | 314 |
| 480 | 20250220 | 110800 | 22095197800 | 35000 | 35000 | 35000 | 34950 | 2452 |
| 481 | 20250220 | 110700 | 22009489600 | 34950 | 35000 | 35000 | 34950 | 392 |
| 482 | 20250220 | 110600 | 21995770850 | 35000 | 35000 | 35000 | 34950 | 446 |
| 483 | 20250220 | 110500 | 21980162250 | 34950 | 34950 | 35000 | 34950 | 1282 |
| 484 | 20250220 | 110400 | 21935349000 | 34950 | 35000 | 35050 | 34950 | 1827 |
| 485 | 20250220 | 110300 | 21871426950 | 35000 | 35050 | 35050 | 35000 | 225 |
| 486 | 20250220 | 110200 | 21863542900 | 35050 | 35050 | 35050 | 35000 | 173 |
| 487 | 20250220 | 110100 | 21857479850 | 35050 | 35050 | 35050 | 35000 | 834 |
| 488 | 20250220 | 110000 | 21828254550 | 35050 | 35000 | 35050 | 34950 | 2064 |
| 489 | 20250220 | 105900 | 21755976450 | 35000 | 34950 | 35000 | 34950 | 363 |
| 490 | 20250220 | 105800 | 21743282100 | 34950 | 34950 | 35000 | 34950 | 1326 |
| 491 | 20250220 | 105700 | 21696933350 | 34950 | 35000 | 35000 | 34950 | 223 |
| 492 | 20250220 | 105600 | 21689132750 | 35000 | 35000 | 35000 | 34950 | 3287 |
| 493 | 20250220 | 105500 | 21574088550 | 35050 | 35050 | 35050 | 35000 | 374 |
| 494 | 20250220 | 105400 | 21560981550 | 35050 | 35100 | 35100 | 35000 | 1221 |
| 495 | 20250220 | 105300 | 21518185700 | 35050 | 35100 | 35100 | 35050 | 676 |
| 496 | 20250220 | 105200 | 21494486200 | 35100 | 35100 | 35100 | 35050 | 887 |
| 497 | 20250220 | 105100 | 21463368250 | 35100 | 35050 | 35100 | 35050 | 1830 |
| 498 | 20250220 | 105000 | 21399147550 | 35050 | 35050 | 35100 | 35000 | 561 |
| 499 | 20250220 | 104900 | 21379482150 | 35050 | 35100 | 35100 | 35000 | 913 |
| 500 | 20250220 | 104800 | 21347479500 | 35100 | 35000 | 35100 | 35000 | 1422 |
| 501 | 20250220 | 104700 | 21297678750 | 35000 | 34950 | 35000 | 34950 | 171 |
| 502 | 20250220 | 104600 | 21291700600 | 35000 | 34900 | 35000 | 34900 | 436 |
| 503 | 20250220 | 104500 | 21276452600 | 34900 | 34900 | 35000 | 34900 | 778 |
| 504 | 20250220 | 104400 | 21249267800 | 34900 | 34900 | 34950 | 34850 | 3207 |
| 505 | 20250220 | 104300 | 21137321900 | 34900 | 34900 | 34900 | 34850 | 5217 |
| 506 | 20250220 | 104200 | 20955388100 | 34900 | 34900 | 34950 | 34850 | 922 |
| 507 | 20250220 | 104100 | 20923215350 | 34900 | 34950 | 35000 | 34850 | 3498 |
| 508 | 20250220 | 104000 | 20801109350 | 34950 | 35000 | 35050 | 34800 | 20500 |
| 509 | 20250220 | 103900 | 20085400950 | 35000 | 35050 | 35050 | 35000 | 2122 |
| 510 | 20250220 | 103800 | 20011107650 | 35050 | 35050 | 35100 | 35000 | 878 |
| 511 | 20250220 | 103700 | 19980341700 | 35050 | 35050 | 35050 | 35000 | 1259 |
| 512 | 20250220 | 103600 | 19936240350 | 35000 | 35150 | 35150 | 35000 | 7549 |
| 513 | 20250220 | 103500 | 19671545200 | 35150 | 35100 | 35150 | 35100 | 111 |
| 514 | 20250220 | 103400 | 19667646050 | 35150 | 35100 | 35150 | 35100 | 340 |
| 515 | 20250220 | 103300 | 19655701550 | 35100 | 35100 | 35200 | 35100 | 2479 |
| 516 | 20250220 | 103200 | 19568554100 | 35100 | 35100 | 35150 | 35100 | 1426 |
| 517 | 20250220 | 103100 | 19518493050 | 35100 | 35150 | 35150 | 35100 | 1141 |
| 518 | 20250220 | 103000 | 19478402900 | 35100 | 35150 | 35150 | 35100 | 133 |
| 519 | 20250220 | 102900 | 19473728750 | 35150 | 35150 | 35150 | 35100 | 386 |
| 520 | 20250220 | 102800 | 19460170000 | 35150 | 35150 | 35150 | 35100 | 427 |
| 521 | 20250220 | 102700 | 19445162100 | 35150 | 35150 | 35150 | 35100 | 141 |
| 522 | 20250220 | 102600 | 19440209050 | 35100 | 35150 | 35150 | 35100 | 295 |
| 523 | 20250220 | 102500 | 19429844300 | 35100 | 35150 | 35150 | 35100 | 427 |
| 524 | 20250220 | 102400 | 19414852650 | 35150 | 35150 | 35150 | 35050 | 3231 |
| 525 | 20250220 | 102300 | 19301455150 | 35150 | 35150 | 35150 | 35100 | 302 |
| 526 | 20250220 | 102200 | 19290850800 | 35150 | 35150 | 35200 | 35100 | 7012 |
| 527 | 20250220 | 102100 | 19044685850 | 35150 | 35150 | 35200 | 35150 | 1491 |
| 528 | 20250220 | 102000 | 18992276450 | 35200 | 35200 | 35200 | 35150 | 302 |
| 529 | 20250220 | 101900 | 18981651300 | 35150 | 35150 | 35250 | 35100 | 788 |
| 530 | 20250220 | 101800 | 18953951450 | 35200 | 35250 | 35300 | 35100 | 11023 |
| 531 | 20250220 | 101700 | 18566690150 | 35250 | 35250 | 35300 | 35250 | 1342 |
| 532 | 20250220 | 101600 | 18519379900 | 35300 | 35300 | 35300 | 35250 | 1441 |
| 533 | 20250220 | 101500 | 18468529150 | 35250 | 35250 | 35300 | 35250 | 621 |
| 534 | 20250220 | 101400 | 18446635700 | 35300 | 35300 | 35300 | 35250 | 448 |
| 535 | 20250220 | 101300 | 18430839950 | 35300 | 35350 | 35350 | 35300 | 1725 |
| 536 | 20250220 | 101200 | 18369918450 | 35350 | 35350 | 35350 | 35300 | 1157 |
| 537 | 20250220 | 101100 | 18329021100 | 35350 | 35200 | 35350 | 35150 | 2510 |
| 538 | 20250220 | 101000 | 18240549800 | 35150 | 35200 | 35200 | 35150 | 2080 |
| 539 | 20250220 | 100900 | 18167345700 | 35150 | 35150 | 35250 | 35150 | 727 |
| 540 | 20250220 | 100800 | 18141750950 | 35200 | 35100 | 35200 | 35100 | 1468 |
| 541 | 20250220 | 100700 | 18090140550 | 35100 | 35100 | 35150 | 35050 | 1536 |
| 542 | 20250220 | 100600 | 18036225750 | 35050 | 35150 | 35150 | 35050 | 1958 |
| 543 | 20250220 | 100500 | 17967496300 | 35150 | 35150 | 35150 | 35100 | 622 |
| 544 | 20250220 | 100400 | 17945638300 | 35150 | 35150 | 35200 | 35150 | 1633 |
| 545 | 20250220 | 100300 | 17888223450 | 35200 | 35100 | 35200 | 35100 | 485 |
| 546 | 20250220 | 100200 | 17871174000 | 35100 | 35100 | 35150 | 35100 | 594 |
| 547 | 20250220 | 100100 | 17850309800 | 35150 | 35100 | 35150 | 35050 | 414 |
| 548 | 20250220 | 100000 | 17835763750 | 35100 | 35100 | 35150 | 35000 | 5104 |
| 549 | 20250220 | 095900 | 17656821350 | 35150 | 35050 | 35150 | 35050 | 1027 |
| 550 | 20250220 | 095800 | 17620785800 | 35050 | 35100 | 35100 | 35050 | 466 |
| 551 | 20250220 | 095700 | 17604438850 | 35050 | 35050 | 35100 | 35000 | 2410 |
| 552 | 20250220 | 095600 | 17519968250 | 35050 | 35000 | 35100 | 35000 | 2099 |
| 553 | 20250220 | 095500 | 17446353950 | 35000 | 35050 | 35100 | 35000 | 2452 |
| 554 | 20250220 | 095400 | 17360424650 | 35050 | 35100 | 35100 | 35050 | 1351 |
| 555 | 20250220 | 095300 | 17313015700 | 35100 | 35050 | 35150 | 35050 | 703 |
| 556 | 20250220 | 095200 | 17288365450 | 35050 | 35050 | 35100 | 35050 | 1845 |
| 557 | 20250220 | 095100 | 17223659200 | 35100 | 35050 | 35100 | 35050 | 874 |
| 558 | 20250220 | 095000 | 17192999300 | 35100 | 35100 | 35150 | 35050 | 576 |
| 559 | 20250220 | 094900 | 17172777750 | 35050 | 35000 | 35100 | 35000 | 1716 |
| 560 | 20250220 | 094800 | 17112695300 | 35000 | 35150 | 35150 | 35000 | 11366 |
| 561 | 20250220 | 094700 | 16714640100 | 35150 | 35200 | 35200 | 35100 | 1190 |
| 562 | 20250220 | 094600 | 16672864050 | 35200 | 35150 | 35200 | 35050 | 4131 |
| 563 | 20250220 | 094500 | 16527814300 | 35150 | 35100 | 35150 | 35050 | 2580 |
| 564 | 20250220 | 094400 | 16437283500 | 35150 | 35150 | 35200 | 35100 | 2702 |
| 565 | 20250220 | 094300 | 16342341900 | 35150 | 35250 | 35250 | 35150 | 2007 |
| 566 | 20250220 | 094200 | 16271693300 | 35250 | 35250 | 35250 | 35200 | 192 |
| 567 | 20250220 | 094100 | 16264927350 | 35200 | 35250 | 35300 | 35200 | 3144 |
| 568 | 20250220 | 094000 | 16154105050 | 35250 | 35400 | 35400 | 35250 | 3480 |
| 569 | 20250220 | 093900 | 16031222450 | 35400 | 35400 | 35400 | 35350 | 1645 |
| 570 | 20250220 | 093800 | 15973051650 | 35400 | 35350 | 35400 | 35350 | 3557 |
| 571 | 20250220 | 093700 | 15847186150 | 35350 | 35350 | 35400 | 35350 | 440 |
| 572 | 20250220 | 093600 | 15831629450 | 35350 | 35350 | 35400 | 35350 | 1005 |
| 573 | 20250220 | 093500 | 15796100500 | 35350 | 35300 | 35400 | 35250 | 2271 |
| 574 | 20250220 | 093400 | 15715852800 | 35300 | 35300 | 35300 | 35250 | 4228 |
| 575 | 20250220 | 093300 | 15566684150 | 35250 | 35250 | 35300 | 35250 | 967 |
| 576 | 20250220 | 093200 | 15532593000 | 35250 | 35200 | 35250 | 35200 | 1909 |
| 577 | 20250220 | 093100 | 15465323850 | 35250 | 35250 | 35250 | 35200 | 5440 |
| 578 | 20250220 | 093000 | 15273798450 | 35250 | 35300 | 35350 | 35250 | 6969 |
| 579 | 20250220 | 092900 | 15028052800 | 35350 | 35450 | 35450 | 35300 | 5277 |
| 580 | 20250220 | 092800 | 14841442950 | 35450 | 35500 | 35500 | 35400 | 6308 |
| 581 | 20250220 | 092700 | 14617879250 | 35500 | 35700 | 35700 | 35450 | 4643 |
| 582 | 20250220 | 092600 | 14452886200 | 35700 | 35400 | 35750 | 35400 | 12390 |
| 583 | 20250220 | 092500 | 14011560150 | 35400 | 35450 | 35450 | 35350 | 1405 |
| 584 | 20250220 | 092400 | 13961813800 | 35400 | 35350 | 35400 | 35350 | 1029 |
| 585 | 20250220 | 092300 | 13925407400 | 35400 | 35450 | 35500 | 35350 | 5365 |
| 586 | 20250220 | 092200 | 13735459250 | 35450 | 35550 | 35600 | 35450 | 9532 |
| 587 | 20250220 | 092100 | 13396656700 | 35600 | 35600 | 35650 | 35550 | 5613 |
| 588 | 20250220 | 092000 | 13196971100 | 35600 | 35650 | 35700 | 35600 | 4523 |
| 589 | 20250220 | 091900 | 13035876850 | 35600 | 35700 | 35700 | 35600 | 6197 |
| 590 | 20250220 | 091800 | 12815046950 | 35700 | 35650 | 35750 | 35650 | 2199 |
| 591 | 20250220 | 091700 | 12736502850 | 35650 | 35700 | 35700 | 35600 | 17625 |
| 592 | 20250220 | 091600 | 12107681850 | 35700 | 35750 | 35750 | 35700 | 3993 |
| 593 | 20250220 | 091500 | 11965018250 | 35750 | 35700 | 35800 | 35650 | 14092 |
| 594 | 20250220 | 091400 | 11461715550 | 35700 | 35550 | 35700 | 35500 | 6612 |
| 595 | 20250220 | 091300 | 11226210000 | 35550 | 35550 | 35650 | 35450 | 7710 |
| 596 | 20250220 | 091200 | 10952187800 | 35450 | 35350 | 35500 | 35350 | 6876 |
| 597 | 20250220 | 091100 | 10708485800 | 35400 | 35500 | 35500 | 35300 | 4678 |
| 598 | 20250220 | 091000 | 10542926100 | 35500 | 35400 | 35550 | 35300 | 5819 |
| 599 | 20250220 | 090900 | 10336438250 | 35400 | 35150 | 35650 | 35150 | 7722 |
| 600 | 20250220 | 090800 | 10063336950 | 35150 | 35150 | 35150 | 34950 | 14507 |
| 601 | 20250220 | 090700 | 9554777250 | 35150 | 35550 | 35600 | 35100 | 16159 |
| 602 | 20250220 | 090600 | 8984113400 | 35500 | 35500 | 35600 | 35400 | 7100 |
| 603 | 20250220 | 090500 | 8732064700 | 35450 | 35600 | 35650 | 35350 | 12440 |
| 604 | 20250220 | 090400 | 8290620600 | 35600 | 35600 | 35650 | 35400 | 17023 |
| 605 | 20250220 | 090300 | 7685722950 | 35600 | 35750 | 35950 | 35600 | 16635 |
| 606 | 20250220 | 090200 | 7091046300 | 35750 | 35850 | 36000 | 35700 | 29583 |
| 607 | 20250220 | 090100 | 6029391150 | 35900 | 35850 | 36100 | 35800 | 36726 |
| 608 | 20250220 | 090000 | 4707872650 | 35850 | 35950 | 36500 | 35800 | 130183 |