32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 3 | 20250220 | 190700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20250220 | 190600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20250220 | 190500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20250220 | 190400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20250220 | 190300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20250220 | 190200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20250220 | 190100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20250220 | 190000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20250220 | 185900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20250220 | 185800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20250220 | 185700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20250220 | 185600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20250220 | 185500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20250220 | 185400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20250220 | 185300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20250220 | 185200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20250220 | 185100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20250220 | 185000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20250220 | 184900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20250220 | 184800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20250220 | 184700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20250220 | 184600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20250220 | 184500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20250220 | 184400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20250220 | 184300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20250220 | 184200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20250220 | 184100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20250220 | 184000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20250220 | 183900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20250220 | 183800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 33 | 20250220 | 183700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20250220 | 183600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20250220 | 183500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20250220 | 183400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20250220 | 183300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20250220 | 183200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20250220 | 183100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20250220 | 183000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20250220 | 182900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20250220 | 182800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20250220 | 182700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20250220 | 182600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20250220 | 182500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20250220 | 182400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20250220 | 182300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20250220 | 182200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20250220 | 182100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20250220 | 182000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20250220 | 181900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20250220 | 181800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20250220 | 181700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20250220 | 181600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20250220 | 181500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20250220 | 181400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20250220 | 181300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20250220 | 181200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20250220 | 181100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20250220 | 181000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20250220 | 180900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20250220 | 180800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 63 | 20250220 | 180700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20250220 | 180600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20250220 | 180500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20250220 | 180400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20250220 | 180300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20250220 | 180200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20250220 | 180100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20250220 | 180000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20250220 | 175900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20250220 | 175800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20250220 | 175700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20250220 | 175600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20250220 | 175500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20250220 | 175400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20250220 | 175300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20250220 | 175200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20250220 | 175100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20250220 | 175000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20250220 | 174900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20250220 | 174800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20250220 | 174700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20250220 | 174600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20250220 | 174500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20250220 | 174400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20250220 | 174300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20250220 | 174200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20250220 | 174100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20250220 | 174000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20250220 | 173900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20250220 | 173800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 93 | 20250220 | 173700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20250220 | 173600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20250220 | 173500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20250220 | 173400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20250220 | 173300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20250220 | 173200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20250220 | 173100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20250220 | 173000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20250220 | 172900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20250220 | 172800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20250220 | 172700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20250220 | 172600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20250220 | 172500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20250220 | 172400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20250220 | 172300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20250220 | 172200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20250220 | 172100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20250220 | 172000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20250220 | 171900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20250220 | 171800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20250220 | 171700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20250220 | 171600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20250220 | 171500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20250220 | 171400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20250220 | 171300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20250220 | 171200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20250220 | 171100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20250220 | 171000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20250220 | 170900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20250220 | 170800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 123 | 20250220 | 170700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20250220 | 170600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20250220 | 170500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20250220 | 170400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20250220 | 170300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20250220 | 170200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20250220 | 170100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20250220 | 170000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20250220 | 165900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20250220 | 165800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20250220 | 165700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20250220 | 165600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20250220 | 165500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20250220 | 165400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20250220 | 165300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20250220 | 165200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20250220 | 165100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20250220 | 165000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20250220 | 164900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20250220 | 164800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20250220 | 164700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20250220 | 164600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20250220 | 164500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20250220 | 164400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20250220 | 164300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20250220 | 164200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20250220 | 164100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20250220 | 164000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20250220 | 163900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20250220 | 163800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 153 | 20250220 | 163700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20250220 | 163600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20250220 | 163500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20250220 | 163400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20250220 | 163300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20250220 | 163200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20250220 | 163100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20250220 | 163000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20250220 | 162900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20250220 | 162800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20250220 | 162700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20250220 | 162600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20250220 | 162500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20250220 | 162400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20250220 | 162300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20250220 | 162200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20250220 | 162100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20250220 | 162000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20250220 | 161900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20250220 | 161800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20250220 | 161700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20250220 | 161600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20250220 | 161500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20250220 | 161400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20250220 | 161300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20250220 | 161200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20250220 | 161100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20250220 | 161000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20250220 | 160900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20250220 | 160800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 183 | 20250220 | 160700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20250220 | 160600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20250220 | 160500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20250220 | 160400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20250220 | 160300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20250220 | 160200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20250220 | 160100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20250220 | 160000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20250220 | 155900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20250220 | 155800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20250220 | 155700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20250220 | 155600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20250220 | 155500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20250220 | 155400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20250220 | 155300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20250220 | 155200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20250220 | 155100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20250220 | 155000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20250220 | 154900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20250220 | 154800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20250220 | 154700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20250220 | 154600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20250220 | 154500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20250220 | 154400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20250220 | 154300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20250220 | 154200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20250220 | 154100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20250220 | 154000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20250220 | 153900 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20250220 | 153800 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 213 | 20250220 | 153700 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20250220 | 153600 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20250220 | 153500 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20250220 | 153400 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20250220 | 153300 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20250220 | 153200 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20250220 | 153100 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20250220 | 153000 | 8460171400 | 30100 | 30100 | 30100 | 30100 | 3539 |
| 221 | 20250220 | 152900 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20250220 | 152800 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20250220 | 152700 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20250220 | 152600 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20250220 | 152500 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20250220 | 152400 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20250220 | 152300 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20250220 | 152200 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20250220 | 152100 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20250220 | 152000 | 8353647500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20250220 | 151900 | 8353647500 | 30100 | 30150 | 30150 | 30000 | 568 |
| 232 | 20250220 | 151800 | 8336602200 | 30000 | 30050 | 30150 | 30000 | 348 |
| 233 | 20250220 | 151700 | 8326152900 | 30050 | 30000 | 30050 | 30000 | 409 |
| 234 | 20250220 | 151600 | 8313874400 | 30050 | 30050 | 30100 | 30000 | 435 |
| 235 | 20250220 | 151500 | 8300804950 | 30100 | 30050 | 30100 | 30050 | 276 |
| 236 | 20250220 | 151400 | 8292504750 | 30050 | 30100 | 30100 | 30050 | 183 |
| 237 | 20250220 | 151300 | 8287005000 | 30100 | 30000 | 30100 | 30000 | 864 |
| 238 | 20250220 | 151200 | 8261059100 | 30050 | 30100 | 30200 | 30050 | 588 |
| 239 | 20250220 | 151100 | 8243372200 | 30100 | 30200 | 30200 | 30000 | 725 |
| 240 | 20250220 | 151000 | 8221592550 | 30200 | 30000 | 30200 | 30000 | 611 |
| 241 | 20250220 | 150900 | 8203206100 | 30000 | 30200 | 30200 | 30000 | 611 |
| 242 | 20250220 | 150800 | 8184844700 | 30200 | 30150 | 30200 | 30050 | 446 |
| 243 | 20250220 | 150700 | 8171430400 | 30200 | 30150 | 30200 | 30050 | 978 |
| 244 | 20250220 | 150600 | 8141963450 | 30200 | 30150 | 30200 | 30150 | 558 |
| 245 | 20250220 | 150500 | 8125125850 | 30200 | 30100 | 30200 | 30100 | 1492 |
| 246 | 20250220 | 150400 | 8080188500 | 30100 | 30000 | 30100 | 30000 | 621 |
| 247 | 20250220 | 150300 | 8061539750 | 30050 | 30050 | 30050 | 30000 | 1018 |
| 248 | 20250220 | 150200 | 8030993800 | 30000 | 30000 | 30050 | 30000 | 1195 |
| 249 | 20250220 | 150100 | 7995143300 | 30050 | 30050 | 30050 | 30000 | 797 |
| 250 | 20250220 | 150000 | 7971226100 | 30000 | 30000 | 30100 | 30000 | 419 |
| 251 | 20250220 | 145900 | 7958646100 | 30000 | 30050 | 30100 | 29950 | 1831 |
| 252 | 20250220 | 145800 | 7903700850 | 30050 | 30100 | 30150 | 29950 | 3902 |
| 253 | 20250220 | 145700 | 7786645550 | 30100 | 30050 | 30150 | 30050 | 399 |
| 254 | 20250220 | 145600 | 7774638500 | 30050 | 30050 | 30100 | 30050 | 805 |
| 255 | 20250220 | 145500 | 7750431500 | 30100 | 30050 | 30100 | 30050 | 428 |
| 256 | 20250220 | 145400 | 7737553650 | 30050 | 30100 | 30150 | 30050 | 623 |
| 257 | 20250220 | 145300 | 7718810850 | 30100 | 30150 | 30200 | 30050 | 474 |
| 258 | 20250220 | 145200 | 7704537900 | 30050 | 30050 | 30150 | 30050 | 993 |
| 259 | 20250220 | 145100 | 7674664000 | 30050 | 30050 | 30100 | 30000 | 445 |
| 260 | 20250220 | 145000 | 7661298500 | 30050 | 30100 | 30100 | 30000 | 920 |
| 261 | 20250220 | 144900 | 7633668200 | 30050 | 30050 | 30100 | 30000 | 669 |
| 262 | 20250220 | 144800 | 7613570100 | 30050 | 30100 | 30200 | 30050 | 817 |
| 263 | 20250220 | 144700 | 7588970750 | 30100 | 30000 | 30200 | 30000 | 377 |
| 264 | 20250220 | 144600 | 7577633700 | 30000 | 30000 | 30150 | 30000 | 1360 |
| 265 | 20250220 | 144500 | 7536764800 | 30000 | 30050 | 30050 | 29950 | 1248 |
| 266 | 20250220 | 144400 | 7499308150 | 30050 | 30050 | 30100 | 30000 | 944 |
| 267 | 20250220 | 144300 | 7470962100 | 30100 | 30050 | 30100 | 29950 | 2732 |
| 268 | 20250220 | 144200 | 7388986200 | 30100 | 30050 | 30150 | 30050 | 692 |
| 269 | 20250220 | 144100 | 7368172800 | 30050 | 30050 | 30150 | 30050 | 631 |
| 270 | 20250220 | 144000 | 7349192850 | 30050 | 30150 | 30150 | 30050 | 3022 |
| 271 | 20250220 | 143900 | 7258302250 | 30150 | 30200 | 30200 | 30100 | 330 |
| 272 | 20250220 | 143800 | 7248358700 | 30150 | 30150 | 30200 | 30100 | 868 |
| 273 | 20250220 | 143700 | 7222188700 | 30200 | 30150 | 30200 | 30150 | 400 |
| 274 | 20250220 | 143600 | 7210127650 | 30150 | 30200 | 30200 | 30150 | 767 |
| 275 | 20250220 | 143500 | 7186992650 | 30150 | 30150 | 30200 | 30150 | 500 |
| 276 | 20250220 | 143400 | 7171909700 | 30200 | 30250 | 30250 | 30150 | 2033 |
| 277 | 20250220 | 143300 | 7110526200 | 30200 | 30200 | 30250 | 30150 | 532 |
| 278 | 20250220 | 143200 | 7094455750 | 30200 | 30250 | 30250 | 30150 | 1052 |
| 279 | 20250220 | 143100 | 7062692050 | 30200 | 30200 | 30250 | 30200 | 544 |
| 280 | 20250220 | 143000 | 7046257600 | 30250 | 30250 | 30250 | 30150 | 738 |
| 281 | 20250220 | 142900 | 7023977450 | 30250 | 30250 | 30300 | 30200 | 731 |
| 282 | 20250220 | 142800 | 7001880550 | 30250 | 30150 | 30250 | 30150 | 804 |
| 283 | 20250220 | 142700 | 6977617550 | 30200 | 30200 | 30250 | 30200 | 1368 |
| 284 | 20250220 | 142600 | 6936292600 | 30200 | 30250 | 30250 | 30200 | 1489 |
| 285 | 20250220 | 142500 | 6891302750 | 30250 | 30300 | 30300 | 30200 | 940 |
| 286 | 20250220 | 142400 | 6862864700 | 30250 | 30300 | 30350 | 30250 | 1568 |
| 287 | 20250220 | 142300 | 6815365750 | 30300 | 30500 | 30500 | 30300 | 1556 |
| 288 | 20250220 | 142200 | 6768099450 | 30400 | 30450 | 30500 | 30400 | 349 |
| 289 | 20250220 | 142100 | 6757475550 | 30500 | 30550 | 30550 | 30450 | 779 |
| 290 | 20250220 | 142000 | 6733734900 | 30500 | 30550 | 30650 | 30450 | 1369 |
| 291 | 20250220 | 141900 | 6691978800 | 30500 | 30500 | 30600 | 30500 | 852 |
| 292 | 20250220 | 141800 | 6665977700 | 30550 | 30550 | 30550 | 30500 | 1037 |
| 293 | 20250220 | 141700 | 6634340550 | 30500 | 30700 | 30700 | 30500 | 2544 |
| 294 | 20250220 | 141600 | 6556589350 | 30650 | 30600 | 30650 | 30600 | 592 |
| 295 | 20250220 | 141500 | 6538454450 | 30600 | 30800 | 30800 | 30600 | 2425 |
| 296 | 20250220 | 141400 | 6464033200 | 30800 | 30900 | 30900 | 30800 | 580 |
| 297 | 20250220 | 141300 | 6446150750 | 30800 | 30900 | 30900 | 30800 | 1781 |
| 298 | 20250220 | 141200 | 6391266450 | 30900 | 30900 | 30900 | 30850 | 200 |
| 299 | 20250220 | 141100 | 6385090100 | 30900 | 30900 | 30900 | 30800 | 233 |
| 300 | 20250220 | 141000 | 6377901400 | 30850 | 30900 | 30900 | 30850 | 827 |
| 301 | 20250220 | 140900 | 6352374750 | 30900 | 30900 | 30900 | 30850 | 203 |
| 302 | 20250220 | 140800 | 6346104900 | 30850 | 30850 | 30900 | 30800 | 1070 |
| 303 | 20250220 | 140700 | 6313098350 | 30850 | 30800 | 30850 | 30750 | 610 |
| 304 | 20250220 | 140600 | 6294309700 | 30850 | 30800 | 30850 | 30800 | 675 |
| 305 | 20250220 | 140500 | 6273487800 | 30800 | 30800 | 30850 | 30800 | 203 |
| 306 | 20250220 | 140400 | 6267227950 | 30850 | 30800 | 30850 | 30800 | 314 |
| 307 | 20250220 | 140300 | 6257550700 | 30750 | 30750 | 30800 | 30750 | 334 |
| 308 | 20250220 | 140200 | 6247273300 | 30750 | 30750 | 30800 | 30750 | 360 |
| 309 | 20250220 | 140100 | 6236188950 | 30750 | 30800 | 30800 | 30750 | 347 |
| 310 | 20250220 | 140000 | 6225511750 | 30750 | 30750 | 30800 | 30750 | 102 |
| 311 | 20250220 | 135900 | 6222373850 | 30750 | 30800 | 30800 | 30750 | 226 |
| 312 | 20250220 | 135800 | 6215416400 | 30750 | 30800 | 30800 | 30750 | 160 |
| 313 | 20250220 | 135700 | 6210490350 | 30800 | 30800 | 30800 | 30750 | 230 |
| 314 | 20250220 | 135600 | 6203407900 | 30800 | 30750 | 30800 | 30700 | 264 |
| 315 | 20250220 | 135500 | 6195289400 | 30800 | 30750 | 30800 | 30700 | 213 |
| 316 | 20250220 | 135400 | 6188739250 | 30750 | 30700 | 30800 | 30700 | 822 |
| 317 | 20250220 | 135300 | 6163463200 | 30750 | 30750 | 30750 | 30700 | 61 |
| 318 | 20250220 | 135200 | 6161588450 | 30750 | 30700 | 30750 | 30700 | 240 |
| 319 | 20250220 | 135100 | 6154212150 | 30700 | 30750 | 30750 | 30700 | 228 |
| 320 | 20250220 | 135000 | 6147204300 | 30750 | 30750 | 30750 | 30700 | 283 |
| 321 | 20250220 | 134900 | 6138504250 | 30750 | 30750 | 30750 | 30700 | 225 |
| 322 | 20250220 | 134800 | 6131588800 | 30700 | 30750 | 30750 | 30700 | 606 |
| 323 | 20250220 | 134700 | 6112961700 | 30750 | 30750 | 30750 | 30700 | 152 |
| 324 | 20250220 | 134600 | 6108289000 | 30750 | 30750 | 30750 | 30700 | 161 |
| 325 | 20250220 | 134500 | 6103338650 | 30750 | 30700 | 30750 | 30700 | 112 |
| 326 | 20250220 | 134400 | 6099898800 | 30750 | 30750 | 30800 | 30750 | 250 |
| 327 | 20250220 | 134300 | 6092210600 | 30750 | 30750 | 30750 | 30700 | 157 |
| 328 | 20250220 | 134200 | 6087383350 | 30750 | 30750 | 30750 | 30700 | 144 |
| 329 | 20250220 | 134100 | 6082955550 | 30750 | 30750 | 30750 | 30700 | 347 |
| 330 | 20250220 | 134000 | 6072296400 | 30750 | 30750 | 30750 | 30750 | 963 |
| 331 | 20250220 | 133900 | 6042684150 | 30750 | 30750 | 30750 | 30700 | 159 |
| 332 | 20250220 | 133800 | 6037796150 | 30700 | 30700 | 30750 | 30700 | 173 |
| 333 | 20250220 | 133700 | 6032483650 | 30700 | 30750 | 30750 | 30650 | 535 |
| 334 | 20250220 | 133600 | 6016059800 | 30750 | 30700 | 30750 | 30650 | 108 |
| 335 | 20250220 | 133500 | 6012744150 | 30700 | 30700 | 30700 | 30650 | 180 |
| 336 | 20250220 | 133400 | 6007218350 | 30700 | 30700 | 30700 | 30650 | 218 |
| 337 | 20250220 | 133300 | 6000529000 | 30650 | 30700 | 30700 | 30650 | 280 |
| 338 | 20250220 | 133200 | 5991934700 | 30700 | 30700 | 30700 | 30650 | 470 |
| 339 | 20250220 | 133100 | 5977518200 | 30700 | 30700 | 30700 | 30650 | 179 |
| 340 | 20250220 | 133000 | 5972022950 | 30700 | 30700 | 30750 | 30700 | 218 |
| 341 | 20250220 | 132900 | 5965329350 | 30750 | 30750 | 30750 | 30700 | 286 |
| 342 | 20250220 | 132800 | 5956541250 | 30650 | 30700 | 30750 | 30650 | 537 |
| 343 | 20250220 | 132700 | 5940069600 | 30700 | 30700 | 30700 | 30650 | 288 |
| 344 | 20250220 | 132600 | 5931230000 | 30700 | 30700 | 30750 | 30650 | 169 |
| 345 | 20250220 | 132500 | 5926034700 | 30650 | 30700 | 30700 | 30650 | 164 |
| 346 | 20250220 | 132400 | 5920999950 | 30700 | 30700 | 30750 | 30650 | 414 |
| 347 | 20250220 | 132300 | 5908294100 | 30750 | 30750 | 30750 | 30600 | 811 |
| 348 | 20250220 | 132200 | 5883422150 | 30750 | 30750 | 30750 | 30700 | 849 |
| 349 | 20250220 | 132100 | 5857344750 | 30800 | 30800 | 30850 | 30800 | 318 |
| 350 | 20250220 | 132000 | 5847543150 | 30800 | 30850 | 30850 | 30800 | 174 |
| 351 | 20250220 | 131900 | 5842175950 | 30850 | 30850 | 30900 | 30750 | 712 |
| 352 | 20250220 | 131800 | 5820243500 | 30850 | 30900 | 30900 | 30750 | 319 |
| 353 | 20250220 | 131700 | 5810390050 | 30950 | 30950 | 31000 | 30950 | 315 |
| 354 | 20250220 | 131600 | 5800628250 | 31000 | 31000 | 31000 | 30950 | 796 |
| 355 | 20250220 | 131500 | 5775988100 | 31000 | 31150 | 31150 | 30950 | 785 |
| 356 | 20250220 | 131400 | 5751616800 | 31100 | 31100 | 31150 | 31100 | 1231 |
| 357 | 20250220 | 131300 | 5713308350 | 31100 | 31050 | 31100 | 31000 | 628 |
| 358 | 20250220 | 131200 | 5693803650 | 31050 | 31050 | 31050 | 31000 | 309 |
| 359 | 20250220 | 131100 | 5684217200 | 31000 | 30950 | 31050 | 30950 | 2145 |
| 360 | 20250220 | 131000 | 5617720550 | 30950 | 30950 | 31000 | 30950 | 514 |
| 361 | 20250220 | 130900 | 5601811250 | 30950 | 30800 | 31000 | 30800 | 3577 |
| 362 | 20250220 | 130800 | 5491384700 | 30750 | 30750 | 30800 | 30750 | 177 |
| 363 | 20250220 | 130700 | 5485940650 | 30800 | 30750 | 30800 | 30700 | 451 |
| 364 | 20250220 | 130600 | 5472068550 | 30700 | 30700 | 30750 | 30700 | 914 |
| 365 | 20250220 | 130500 | 5444007400 | 30700 | 30650 | 30700 | 30600 | 215 |
| 366 | 20250220 | 130400 | 5437419600 | 30600 | 30600 | 30650 | 30600 | 630 |
| 367 | 20250220 | 130300 | 5418140450 | 30650 | 30650 | 30650 | 30650 | 25 |
| 368 | 20250220 | 130200 | 5417374200 | 30650 | 30650 | 30650 | 30650 | 18 |
| 369 | 20250220 | 130100 | 5416822500 | 30650 | 30650 | 30700 | 30650 | 93 |
| 370 | 20250220 | 130000 | 5413970450 | 30600 | 30700 | 30750 | 30600 | 57 |
| 371 | 20250220 | 125900 | 5412223750 | 30750 | 30600 | 30750 | 30600 | 184 |
| 372 | 20250220 | 125800 | 5406567100 | 30650 | 30650 | 30700 | 30650 | 339 |
| 373 | 20250220 | 125700 | 5396176350 | 30650 | 30650 | 30750 | 30650 | 322 |
| 374 | 20250220 | 125600 | 5386302950 | 30700 | 30650 | 30700 | 30600 | 196 |
| 375 | 20250220 | 125500 | 5380294550 | 30650 | 30600 | 30650 | 30600 | 638 |
| 376 | 20250220 | 125400 | 5360770650 | 30650 | 30600 | 30650 | 30600 | 83 |
| 377 | 20250220 | 125300 | 5358229600 | 30650 | 30600 | 30650 | 30550 | 105 |
| 378 | 20250220 | 125200 | 5355013450 | 30550 | 30600 | 30600 | 30550 | 1067 |
| 379 | 20250220 | 125100 | 5322407650 | 30600 | 30550 | 30600 | 30550 | 22 |
| 380 | 20250220 | 125000 | 5321734550 | 30600 | 30600 | 30600 | 30600 | 32 |
| 381 | 20250220 | 124900 | 5320755350 | 30600 | 30600 | 30650 | 30600 | 169 |
| 382 | 20250220 | 124800 | 5315583550 | 30600 | 30600 | 30600 | 30600 | 8 |
| 383 | 20250220 | 124700 | 5315338750 | 30550 | 30600 | 30600 | 30550 | 17 |
| 384 | 20250220 | 124600 | 5314818600 | 30600 | 30600 | 30600 | 30550 | 237 |
| 385 | 20250220 | 124500 | 5307566600 | 30550 | 30600 | 30600 | 30550 | 162 |
| 386 | 20250220 | 124400 | 5302610750 | 30600 | 30600 | 30600 | 30550 | 373 |
| 387 | 20250220 | 124300 | 5291197200 | 30600 | 30550 | 30600 | 30550 | 111 |
| 388 | 20250220 | 124200 | 5287803950 | 30600 | 30550 | 30600 | 30550 | 28 |
| 389 | 20250220 | 124100 | 5286948150 | 30600 | 30550 | 30600 | 30550 | 24 |
| 390 | 20250220 | 124000 | 5286214400 | 30550 | 30550 | 30550 | 30550 | 114 |
| 391 | 20250220 | 123900 | 5282731700 | 30550 | 30500 | 30550 | 30500 | 132 |
| 392 | 20250220 | 123800 | 5278703800 | 30550 | 30550 | 30550 | 30550 | 12 |
| 393 | 20250220 | 123700 | 5278337200 | 30550 | 30550 | 30550 | 30500 | 62 |
| 394 | 20250220 | 123600 | 5276445650 | 30550 | 30550 | 30550 | 30500 | 70 |
| 395 | 20250220 | 123500 | 5274308450 | 30500 | 30500 | 30550 | 30500 | 95 |
| 396 | 20250220 | 123400 | 5271410550 | 30550 | 30500 | 30550 | 30500 | 10 |
| 397 | 20250220 | 123300 | 5271105150 | 30550 | 30500 | 30550 | 30500 | 10 |
| 398 | 20250220 | 123200 | 5270799700 | 30550 | 30450 | 30550 | 30450 | 77 |
| 399 | 20250220 | 123100 | 5268454150 | 30450 | 30450 | 30500 | 30450 | 39 |
| 400 | 20250220 | 123000 | 5267266200 | 30500 | 30450 | 30500 | 30450 | 108 |
| 401 | 20250220 | 122900 | 5263973000 | 30450 | 30500 | 30500 | 30450 | 60 |
| 402 | 20250220 | 122800 | 5262143100 | 30500 | 30450 | 30500 | 30450 | 256 |
| 403 | 20250220 | 122700 | 5254347450 | 30500 | 30500 | 30500 | 30450 | 53 |
| 404 | 20250220 | 122600 | 5252731950 | 30450 | 30450 | 30500 | 30450 | 182 |
| 405 | 20250220 | 122500 | 5247189500 | 30450 | 30450 | 30550 | 30450 | 86 |
| 406 | 20250220 | 122400 | 5244570000 | 30500 | 30500 | 30500 | 30450 | 448 |
| 407 | 20250220 | 122300 | 5230909900 | 30500 | 30450 | 30500 | 30450 | 203 |
| 408 | 20250220 | 122200 | 5224718850 | 30450 | 30500 | 30500 | 30450 | 33 |
| 409 | 20250220 | 122100 | 5223713500 | 30450 | 30450 | 30500 | 30450 | 425 |
| 410 | 20250220 | 122000 | 5210771650 | 30450 | 30500 | 30500 | 30450 | 194 |
| 411 | 20250220 | 121900 | 5204856250 | 30550 | 30500 | 30550 | 30500 | 121 |
| 412 | 20250220 | 121800 | 5201165200 | 30500 | 30550 | 30550 | 30500 | 139 |
| 413 | 20250220 | 121700 | 5196925250 | 30550 | 30550 | 30550 | 30500 | 79 |
| 414 | 20250220 | 121600 | 5194514500 | 30550 | 30500 | 30550 | 30500 | 72 |
| 415 | 20250220 | 121500 | 5192318100 | 30500 | 30500 | 30500 | 30450 | 55 |
| 416 | 20250220 | 121400 | 5190641200 | 30500 | 30550 | 30550 | 30450 | 503 |
| 417 | 20250220 | 121300 | 5175280750 | 30500 | 30550 | 30550 | 30500 | 627 |
| 418 | 20250220 | 121200 | 5156156650 | 30550 | 30550 | 30550 | 30550 | 373 |
| 419 | 20250220 | 121100 | 5144761500 | 30600 | 30600 | 30600 | 30600 | 23 |
| 420 | 20250220 | 121000 | 5144057700 | 30550 | 30600 | 30600 | 30550 | 588 |
| 421 | 20250220 | 120900 | 5126093750 | 30550 | 30600 | 30650 | 30550 | 154 |
| 422 | 20250220 | 120800 | 5121382150 | 30600 | 30600 | 30650 | 30600 | 345 |
| 423 | 20250220 | 120700 | 5110824600 | 30600 | 30600 | 30650 | 30600 | 26 |
| 424 | 20250220 | 120600 | 5110028600 | 30600 | 30600 | 30650 | 30600 | 1620 |
| 425 | 20250220 | 120500 | 5060455250 | 30650 | 30700 | 30700 | 30650 | 549 |
| 426 | 20250220 | 120400 | 5043627950 | 30700 | 30700 | 30700 | 30650 | 11 |
| 427 | 20250220 | 120300 | 5043290300 | 30650 | 30700 | 30750 | 30650 | 144 |
| 428 | 20250220 | 120200 | 5038872250 | 30700 | 30700 | 30700 | 30650 | 121 |
| 429 | 20250220 | 120100 | 5035161400 | 30650 | 30700 | 30700 | 30650 | 45 |
| 430 | 20250220 | 120000 | 5033780100 | 30700 | 30650 | 30700 | 30650 | 45 |
| 431 | 20250220 | 115900 | 5032399700 | 30700 | 30650 | 30700 | 30650 | 105 |
| 432 | 20250220 | 115800 | 5029179500 | 30650 | 30650 | 30700 | 30650 | 385 |
| 433 | 20250220 | 115700 | 5017378200 | 30650 | 30700 | 30700 | 30650 | 357 |
| 434 | 20250220 | 115600 | 5006421700 | 30700 | 30700 | 30700 | 30700 | 9 |
| 435 | 20250220 | 115500 | 5006145400 | 30650 | 30650 | 30700 | 30650 | 130 |
| 436 | 20250220 | 115400 | 5002160750 | 30700 | 30650 | 30700 | 30650 | 30 |
| 437 | 20250220 | 115300 | 5001240850 | 30650 | 30700 | 30700 | 30650 | 55 |
| 438 | 20250220 | 115200 | 4999552600 | 30650 | 30700 | 30700 | 30650 | 26 |
| 439 | 20250220 | 115100 | 4998754600 | 30650 | 30700 | 30700 | 30650 | 72 |
| 440 | 20250220 | 115000 | 4996547250 | 30650 | 30700 | 30700 | 30650 | 127 |
| 441 | 20250220 | 114900 | 4992654300 | 30650 | 30700 | 30700 | 30650 | 56 |
| 442 | 20250220 | 114800 | 4990937800 | 30700 | 30650 | 30700 | 30650 | 71 |
| 443 | 20250220 | 114700 | 4988761250 | 30650 | 30650 | 30700 | 30650 | 14 |
| 444 | 20250220 | 114600 | 4988331600 | 30650 | 30650 | 30650 | 30650 | 667 |
| 445 | 20250220 | 114500 | 4967888050 | 30650 | 30700 | 30700 | 30650 | 178 |
| 446 | 20250220 | 114400 | 4962427100 | 30650 | 30700 | 30700 | 30650 | 175 |
| 447 | 20250220 | 114300 | 4957057850 | 30700 | 30700 | 30750 | 30700 | 406 |
| 448 | 20250220 | 114200 | 4944593600 | 30700 | 30750 | 30800 | 30700 | 1531 |
| 449 | 20250220 | 114100 | 4897514600 | 30700 | 30750 | 30750 | 30700 | 1629 |
| 450 | 20250220 | 114000 | 4847424550 | 30700 | 30750 | 30750 | 30700 | 107 |
| 451 | 20250220 | 113900 | 4844138150 | 30750 | 30650 | 30750 | 30650 | 2646 |
| 452 | 20250220 | 113800 | 4763004600 | 30650 | 30650 | 30650 | 30600 | 71 |
| 453 | 20250220 | 113700 | 4760829800 | 30650 | 30600 | 30650 | 30600 | 143 |
| 454 | 20250220 | 113600 | 4756453550 | 30650 | 30600 | 30650 | 30600 | 21 |
| 455 | 20250220 | 113500 | 4755810350 | 30600 | 30600 | 30650 | 30600 | 491 |
| 456 | 20250220 | 113400 | 4740785350 | 30650 | 30600 | 30650 | 30600 | 33 |
| 457 | 20250220 | 113300 | 4739775000 | 30600 | 30650 | 30650 | 30600 | 69 |
| 458 | 20250220 | 113200 | 4737662800 | 30650 | 30600 | 30650 | 30600 | 25 |
| 459 | 20250220 | 113100 | 4736897650 | 30600 | 30650 | 30650 | 30600 | 18 |
| 460 | 20250220 | 113000 | 4736346100 | 30650 | 30600 | 30650 | 30600 | 162 |
| 461 | 20250220 | 112900 | 4731388500 | 30600 | 30650 | 30650 | 30600 | 221 |
| 462 | 20250220 | 112800 | 4724625350 | 30550 | 30600 | 30650 | 30550 | 718 |
| 463 | 20250220 | 112700 | 4702626750 | 30550 | 30600 | 30600 | 30550 | 565 |
| 464 | 20250220 | 112600 | 4685340300 | 30600 | 30550 | 30600 | 30550 | 102 |
| 465 | 20250220 | 112500 | 4682223800 | 30550 | 30550 | 30600 | 30550 | 198 |
| 466 | 20250220 | 112400 | 4676173650 | 30550 | 30550 | 30600 | 30550 | 46 |
| 467 | 20250220 | 112300 | 4674767900 | 30600 | 30500 | 30600 | 30400 | 590 |
| 468 | 20250220 | 112200 | 4656789200 | 30550 | 30550 | 30550 | 30550 | 229 |
| 469 | 20250220 | 112100 | 4649793250 | 30550 | 30450 | 30550 | 30450 | 145 |
| 470 | 20250220 | 112000 | 4645367700 | 30500 | 30550 | 30550 | 30500 | 1083 |
| 471 | 20250220 | 111900 | 4612335650 | 30550 | 30550 | 30550 | 30500 | 13 |
| 472 | 20250220 | 111800 | 4611938550 | 30500 | 30550 | 30550 | 30500 | 307 |
| 473 | 20250220 | 111700 | 4602571350 | 30500 | 30500 | 30600 | 30500 | 731 |
| 474 | 20250220 | 111600 | 4580274800 | 30500 | 30650 | 30650 | 30500 | 1819 |
| 475 | 20250220 | 111500 | 4524698300 | 30600 | 30600 | 30600 | 30550 | 576 |
| 476 | 20250220 | 111400 | 4507077800 | 30600 | 30650 | 30650 | 30600 | 396 |
| 477 | 20250220 | 111300 | 4494959100 | 30600 | 30650 | 30700 | 30600 | 104 |
| 478 | 20250220 | 111200 | 4491771150 | 30650 | 30650 | 30650 | 30600 | 204 |
| 479 | 20250220 | 111100 | 4485518800 | 30650 | 30600 | 30650 | 30600 | 240 |
| 480 | 20250220 | 111000 | 4478173500 | 30600 | 30650 | 30650 | 30600 | 67 |
| 481 | 20250220 | 110900 | 4476122650 | 30650 | 30650 | 30650 | 30600 | 206 |
| 482 | 20250220 | 110800 | 4469809400 | 30650 | 30600 | 30700 | 30600 | 44 |
| 483 | 20250220 | 110700 | 4468461850 | 30600 | 30750 | 30750 | 30600 | 489 |
| 484 | 20250220 | 110600 | 4453465300 | 30750 | 30700 | 30800 | 30700 | 655 |
| 485 | 20250220 | 110500 | 4433353200 | 30700 | 30800 | 30850 | 30700 | 179 |
| 486 | 20250220 | 110400 | 4427842700 | 30800 | 30800 | 30800 | 30700 | 638 |
| 487 | 20250220 | 110300 | 4408193300 | 30850 | 30800 | 30850 | 30800 | 256 |
| 488 | 20250220 | 110200 | 4400307900 | 30800 | 30800 | 30850 | 30800 | 741 |
| 489 | 20250220 | 110100 | 4377484700 | 30800 | 30750 | 30800 | 30700 | 579 |
| 490 | 20250220 | 110000 | 4359656850 | 30750 | 30750 | 30800 | 30750 | 245 |
| 491 | 20250220 | 105900 | 4352116800 | 30800 | 30850 | 30850 | 30800 | 105 |
| 492 | 20250220 | 105800 | 4348882400 | 30800 | 30800 | 30800 | 30800 | 600 |
| 493 | 20250220 | 105700 | 4330402400 | 30800 | 30800 | 30850 | 30800 | 40 |
| 494 | 20250220 | 105600 | 4329169900 | 30800 | 30800 | 30850 | 30800 | 176 |
| 495 | 20250220 | 105500 | 4323748650 | 30800 | 30800 | 30850 | 30750 | 1687 |
| 496 | 20250220 | 105400 | 4271761000 | 30750 | 30750 | 30750 | 30750 | 334 |
| 497 | 20250220 | 105300 | 4261490500 | 30750 | 30750 | 30800 | 30750 | 228 |
| 498 | 20250220 | 105200 | 4254478750 | 30750 | 30750 | 30800 | 30750 | 188 |
| 499 | 20250220 | 105100 | 4248696100 | 30750 | 30800 | 30800 | 30750 | 18 |
| 500 | 20250220 | 105000 | 4248142100 | 30800 | 30800 | 30800 | 30750 | 499 |
| 501 | 20250220 | 104900 | 4232774250 | 30800 | 30850 | 30850 | 30800 | 159 |
| 502 | 20250220 | 104800 | 4227875550 | 30850 | 30800 | 30850 | 30800 | 321 |
| 503 | 20250220 | 104700 | 4217973200 | 30800 | 30800 | 30800 | 30750 | 252 |
| 504 | 20250220 | 104600 | 4210211650 | 30800 | 30750 | 30800 | 30750 | 51 |
| 505 | 20250220 | 104500 | 4208640950 | 30700 | 30750 | 30750 | 30700 | 473 |
| 506 | 20250220 | 104400 | 4194119200 | 30750 | 30750 | 30750 | 30700 | 133 |
| 507 | 20250220 | 104300 | 4190030500 | 30700 | 30700 | 30750 | 30700 | 220 |
| 508 | 20250220 | 104200 | 4183267200 | 30650 | 30600 | 30750 | 30600 | 91 |
| 509 | 20250220 | 104100 | 4180474600 | 30700 | 30700 | 30700 | 30600 | 61 |
| 510 | 20250220 | 104000 | 4178603000 | 30650 | 30600 | 30750 | 30600 | 170 |
| 511 | 20250220 | 103900 | 4173385450 | 30650 | 30650 | 30650 | 30650 | 217 |
| 512 | 20250220 | 103800 | 4166734400 | 30650 | 30700 | 30800 | 30650 | 198 |
| 513 | 20250220 | 103700 | 4160654850 | 30650 | 30600 | 30800 | 30550 | 979 |
| 514 | 20250220 | 103600 | 4130523450 | 30600 | 30550 | 30600 | 30500 | 1092 |
| 515 | 20250220 | 103500 | 4097139000 | 30550 | 30500 | 30550 | 30500 | 118 |
| 516 | 20250220 | 103400 | 4093538350 | 30500 | 30500 | 30550 | 30500 | 169 |
| 517 | 20250220 | 103300 | 4088378800 | 30550 | 30500 | 30550 | 30500 | 716 |
| 518 | 20250220 | 103200 | 4066523800 | 30450 | 30500 | 30500 | 30450 | 89 |
| 519 | 20250220 | 103100 | 4063813600 | 30450 | 30450 | 30500 | 30450 | 128 |
| 520 | 20250220 | 103000 | 4059915850 | 30450 | 30450 | 30450 | 30400 | 192 |
| 521 | 20250220 | 102900 | 4054071550 | 30450 | 30400 | 30450 | 30400 | 154 |
| 522 | 20250220 | 102800 | 4049385650 | 30400 | 30400 | 30450 | 30400 | 209 |
| 523 | 20250220 | 102700 | 4043031750 | 30450 | 30450 | 30450 | 30450 | 394 |
| 524 | 20250220 | 102600 | 4031034450 | 30450 | 30400 | 30450 | 30400 | 37 |
| 525 | 20250220 | 102500 | 4029907900 | 30450 | 30400 | 30450 | 30350 | 163 |
| 526 | 20250220 | 102400 | 4024946700 | 30450 | 30350 | 30450 | 30300 | 1522 |
| 527 | 20250220 | 102300 | 3978717150 | 30400 | 30400 | 30450 | 30350 | 451 |
| 528 | 20250220 | 102200 | 3965006750 | 30400 | 30450 | 30450 | 30350 | 19 |
| 529 | 20250220 | 102100 | 3964429050 | 30450 | 30400 | 30450 | 30350 | 68 |
| 530 | 20250220 | 102000 | 3962361200 | 30400 | 30350 | 30500 | 30350 | 130 |
| 531 | 20250220 | 101900 | 3958410400 | 30350 | 30450 | 30500 | 30350 | 1012 |
| 532 | 20250220 | 101800 | 3927565700 | 30450 | 30300 | 30500 | 30300 | 1575 |
| 533 | 20250220 | 101700 | 3879739400 | 30300 | 30300 | 30300 | 30250 | 586 |
| 534 | 20250220 | 101600 | 3862012450 | 30200 | 30100 | 30250 | 30100 | 731 |
| 535 | 20250220 | 101500 | 3839928950 | 30100 | 30100 | 30200 | 30050 | 735 |
| 536 | 20250220 | 101400 | 3817798450 | 30100 | 30250 | 30250 | 30100 | 2630 |
| 537 | 20250220 | 101300 | 3738521150 | 30200 | 30250 | 30250 | 30200 | 1278 |
| 538 | 20250220 | 101200 | 3699918000 | 30200 | 30250 | 30300 | 30200 | 226 |
| 539 | 20250220 | 101100 | 3693083850 | 30300 | 30250 | 30350 | 30200 | 1244 |
| 540 | 20250220 | 101000 | 3655496700 | 30250 | 30300 | 30350 | 30250 | 2873 |
| 541 | 20250220 | 100900 | 3568465400 | 30300 | 30300 | 30300 | 30250 | 655 |
| 542 | 20250220 | 100800 | 3548640500 | 30300 | 30300 | 30350 | 30250 | 1510 |
| 543 | 20250220 | 100700 | 3502889850 | 30350 | 30300 | 30350 | 30300 | 249 |
| 544 | 20250220 | 100600 | 3495339300 | 30350 | 30350 | 30400 | 30300 | 1797 |
| 545 | 20250220 | 100500 | 3440851050 | 30350 | 30400 | 30450 | 30350 | 588 |
| 546 | 20250220 | 100400 | 3422985950 | 30450 | 30400 | 30450 | 30400 | 910 |
| 547 | 20250220 | 100300 | 3395320300 | 30400 | 30450 | 30450 | 30400 | 1440 |
| 548 | 20250220 | 100200 | 3351487750 | 30450 | 30500 | 30500 | 30450 | 1826 |
| 549 | 20250220 | 100100 | 3295801400 | 30500 | 30650 | 30650 | 30500 | 266 |
| 550 | 20250220 | 100000 | 3287651900 | 30650 | 30700 | 30700 | 30500 | 303 |
| 551 | 20250220 | 095900 | 3278400000 | 30700 | 30550 | 30850 | 30500 | 1828 |
| 552 | 20250220 | 095800 | 3222513250 | 30650 | 30700 | 30800 | 30550 | 2473 |
| 553 | 20250220 | 095700 | 3146762650 | 30800 | 30850 | 30850 | 30700 | 669 |
| 554 | 20250220 | 095600 | 3126172400 | 30800 | 30750 | 30850 | 30750 | 801 |
| 555 | 20250220 | 095500 | 3101501700 | 30750 | 30700 | 30800 | 30700 | 153 |
| 556 | 20250220 | 095400 | 3096801000 | 30700 | 30700 | 30850 | 30700 | 84 |
| 557 | 20250220 | 095300 | 3094217500 | 30850 | 30800 | 30850 | 30650 | 339 |
| 558 | 20250220 | 095200 | 3083795950 | 30800 | 30750 | 30800 | 30650 | 1032 |
| 559 | 20250220 | 095100 | 3052136000 | 30800 | 30800 | 30800 | 30650 | 534 |
| 560 | 20250220 | 095000 | 3035712000 | 30850 | 30800 | 30850 | 30650 | 1173 |
| 561 | 20250220 | 094900 | 2999644950 | 30800 | 31000 | 31000 | 30800 | 455 |
| 562 | 20250220 | 094800 | 2985614100 | 31000 | 30800 | 31000 | 30800 | 953 |
| 563 | 20250220 | 094700 | 2956155200 | 30800 | 30900 | 31000 | 30800 | 1394 |
| 564 | 20250220 | 094600 | 2913138400 | 30900 | 31050 | 31100 | 30850 | 2612 |
| 565 | 20250220 | 094500 | 2832273600 | 31050 | 31100 | 31100 | 31000 | 2267 |
| 566 | 20250220 | 094400 | 2761868500 | 31100 | 31250 | 31250 | 31050 | 1007 |
| 567 | 20250220 | 094300 | 2730488050 | 31250 | 31300 | 31350 | 31250 | 1137 |
| 568 | 20250220 | 094200 | 2694928100 | 31350 | 31450 | 31450 | 31300 | 3066 |
| 569 | 20250220 | 094100 | 2598768000 | 31450 | 31450 | 31550 | 31350 | 1996 |
| 570 | 20250220 | 094000 | 2535930350 | 31350 | 31400 | 31500 | 31350 | 5869 |
| 571 | 20250220 | 093900 | 2351429200 | 31400 | 31300 | 31450 | 31250 | 1945 |
| 572 | 20250220 | 093800 | 2290463800 | 31250 | 31250 | 31300 | 31200 | 2239 |
| 573 | 20250220 | 093700 | 2220463000 | 31250 | 30950 | 31250 | 30950 | 7808 |
| 574 | 20250220 | 093600 | 1977941800 | 30950 | 30950 | 31000 | 30950 | 2246 |
| 575 | 20250220 | 093500 | 1908337050 | 30950 | 30900 | 30950 | 30900 | 1717 |
| 576 | 20250220 | 093400 | 1855198900 | 30800 | 30800 | 30950 | 30800 | 2303 |
| 577 | 20250220 | 093300 | 1784138350 | 30800 | 30800 | 30850 | 30750 | 756 |
| 578 | 20250220 | 093200 | 1760843250 | 30800 | 30700 | 30850 | 30700 | 450 |
| 579 | 20250220 | 093100 | 1746989200 | 30750 | 30750 | 30900 | 30650 | 2576 |
| 580 | 20250220 | 093000 | 1667679650 | 30750 | 30750 | 30800 | 30700 | 808 |
| 581 | 20250220 | 092900 | 1642841450 | 30750 | 30700 | 30750 | 30700 | 683 |
| 582 | 20250220 | 092800 | 1621866300 | 30650 | 30700 | 30800 | 30550 | 1611 |
| 583 | 20250220 | 092700 | 1572534350 | 30800 | 30800 | 30850 | 30650 | 790 |
| 584 | 20250220 | 092600 | 1548227400 | 30800 | 30700 | 30800 | 30650 | 1635 |
| 585 | 20250220 | 092500 | 1497958600 | 30650 | 30650 | 30700 | 30650 | 252 |
| 586 | 20250220 | 092400 | 1490230000 | 30700 | 30650 | 30750 | 30600 | 299 |
| 587 | 20250220 | 092300 | 1481055000 | 30550 | 30500 | 30650 | 30500 | 506 |
| 588 | 20250220 | 092200 | 1465573250 | 30550 | 30450 | 30550 | 30350 | 2627 |
| 589 | 20250220 | 092100 | 1385554100 | 30350 | 30450 | 30500 | 30350 | 2309 |
| 590 | 20250220 | 092000 | 1315243750 | 30450 | 30450 | 30500 | 30350 | 2429 |
| 591 | 20250220 | 091900 | 1241345700 | 30450 | 30450 | 30500 | 30350 | 3633 |
| 592 | 20250220 | 091800 | 1130909150 | 30450 | 30400 | 30500 | 30350 | 889 |
| 593 | 20250220 | 091700 | 1103876250 | 30500 | 30600 | 30600 | 30350 | 3404 |
| 594 | 20250220 | 091600 | 1000171950 | 30600 | 30700 | 30750 | 30600 | 922 |
| 595 | 20250220 | 091500 | 971920850 | 30650 | 30800 | 30850 | 30650 | 894 |
| 596 | 20250220 | 091400 | 944466100 | 30800 | 30700 | 30850 | 30650 | 1179 |
| 597 | 20250220 | 091300 | 908274200 | 30750 | 30850 | 30950 | 30650 | 2476 |
| 598 | 20250220 | 091200 | 832113550 | 30950 | 30800 | 31000 | 30750 | 7179 |
| 599 | 20250220 | 091100 | 610536550 | 30800 | 30900 | 30900 | 30800 | 818 |
| 600 | 20250220 | 091000 | 585294350 | 30900 | 30900 | 30900 | 30850 | 461 |
| 601 | 20250220 | 090900 | 571054200 | 30900 | 30700 | 30900 | 30600 | 1566 |
| 602 | 20250220 | 090800 | 522826950 | 30600 | 30600 | 30750 | 30600 | 206 |
| 603 | 20250220 | 090700 | 516514500 | 30600 | 30650 | 30650 | 30500 | 1624 |
| 604 | 20250220 | 090600 | 466879550 | 30650 | 30800 | 30850 | 30650 | 1934 |
| 605 | 20250220 | 090500 | 407385100 | 30800 | 30750 | 30800 | 30700 | 592 |
| 606 | 20250220 | 090400 | 389168100 | 30700 | 30600 | 30750 | 30550 | 675 |
| 607 | 20250220 | 090300 | 368495900 | 30600 | 30900 | 30900 | 30500 | 8147 |
| 608 | 20250220 | 090200 | 118215800 | 30900 | 30800 | 30950 | 30750 | 1304 |
| 609 | 20250220 | 090100 | 77964600 | 30750 | 30750 | 30900 | 30650 | 1288 |
| 610 | 20250220 | 090000 | 38316400 | 30750 | 30550 | 30750 | 30550 | 1248 |