33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 191900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 3 | 20250220 | 191800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20250220 | 191700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20250220 | 191600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20250220 | 191500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20250220 | 191400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20250220 | 191300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20250220 | 191200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20250220 | 191100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20250220 | 191000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20250220 | 190900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20250220 | 190800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20250220 | 190700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20250220 | 190600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20250220 | 190500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20250220 | 190400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20250220 | 190300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20250220 | 190200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20250220 | 190100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20250220 | 190000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20250220 | 185900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20250220 | 185800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20250220 | 185700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20250220 | 185600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20250220 | 185500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20250220 | 185400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20250220 | 185300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20250220 | 185200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20250220 | 185100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20250220 | 185000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20250220 | 184900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 33 | 20250220 | 184800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20250220 | 184700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20250220 | 184600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20250220 | 184500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20250220 | 184400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20250220 | 184300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20250220 | 184200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20250220 | 184100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20250220 | 184000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20250220 | 183900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20250220 | 183800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20250220 | 183700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20250220 | 183600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20250220 | 183500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20250220 | 183400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20250220 | 183300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20250220 | 183200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20250220 | 183100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20250220 | 183000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20250220 | 182900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20250220 | 182800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20250220 | 182700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20250220 | 182600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20250220 | 182500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20250220 | 182400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20250220 | 182300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20250220 | 182200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20250220 | 182100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20250220 | 182000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20250220 | 181900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 63 | 20250220 | 181800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20250220 | 181700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20250220 | 181600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20250220 | 181500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20250220 | 181400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20250220 | 181300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20250220 | 181200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20250220 | 181100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20250220 | 181000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20250220 | 180900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20250220 | 180800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20250220 | 180700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20250220 | 180600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20250220 | 180500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20250220 | 180400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20250220 | 180300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20250220 | 180200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20250220 | 180100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20250220 | 180000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20250220 | 175900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20250220 | 175800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20250220 | 175700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20250220 | 175600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20250220 | 175500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20250220 | 175400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20250220 | 175300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20250220 | 175200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20250220 | 175100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20250220 | 175000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20250220 | 174900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 93 | 20250220 | 174800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20250220 | 174700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20250220 | 174600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20250220 | 174500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20250220 | 174400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20250220 | 174300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20250220 | 174200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20250220 | 174100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20250220 | 174000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20250220 | 173900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20250220 | 173800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20250220 | 173700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20250220 | 173600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20250220 | 173500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20250220 | 173400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20250220 | 173300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20250220 | 173200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20250220 | 173100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20250220 | 173000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20250220 | 172900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20250220 | 172800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20250220 | 172700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20250220 | 172600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20250220 | 172500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20250220 | 172400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20250220 | 172300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20250220 | 172200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20250220 | 172100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20250220 | 172000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20250220 | 171900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 123 | 20250220 | 171800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20250220 | 171700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20250220 | 171600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20250220 | 171500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20250220 | 171400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20250220 | 171300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20250220 | 171200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20250220 | 171100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20250220 | 171000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20250220 | 170900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20250220 | 170800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20250220 | 170700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20250220 | 170600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20250220 | 170500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20250220 | 170400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20250220 | 170300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20250220 | 170200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20250220 | 170100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20250220 | 170000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20250220 | 165900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20250220 | 165800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20250220 | 165700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20250220 | 165600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20250220 | 165500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20250220 | 165400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20250220 | 165300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20250220 | 165200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20250220 | 165100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20250220 | 165000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20250220 | 164900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 153 | 20250220 | 164800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20250220 | 164700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20250220 | 164600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20250220 | 164500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20250220 | 164400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20250220 | 164300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20250220 | 164200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20250220 | 164100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20250220 | 164000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20250220 | 163900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20250220 | 163800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20250220 | 163700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20250220 | 163600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20250220 | 163500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20250220 | 163400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20250220 | 163300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20250220 | 163200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20250220 | 163100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20250220 | 163000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20250220 | 162900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20250220 | 162800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20250220 | 162700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20250220 | 162600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20250220 | 162500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20250220 | 162400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20250220 | 162300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20250220 | 162200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20250220 | 162100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20250220 | 162000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20250220 | 161900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 183 | 20250220 | 161800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20250220 | 161700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20250220 | 161600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20250220 | 161500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20250220 | 161400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20250220 | 161300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20250220 | 161200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20250220 | 161100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20250220 | 161000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20250220 | 160900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20250220 | 160800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20250220 | 160700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20250220 | 160600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20250220 | 160500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20250220 | 160400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20250220 | 160300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20250220 | 160200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20250220 | 160100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20250220 | 160000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20250220 | 155900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20250220 | 155800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20250220 | 155700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20250220 | 155600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20250220 | 155500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20250220 | 155400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20250220 | 155300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20250220 | 155200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20250220 | 155100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20250220 | 155000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20250220 | 154900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 213 | 20250220 | 154800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20250220 | 154700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20250220 | 154600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20250220 | 154500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20250220 | 154400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20250220 | 154300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20250220 | 154200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20250220 | 154100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20250220 | 154000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20250220 | 153900 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20250220 | 153800 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20250220 | 153700 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20250220 | 153600 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20250220 | 153500 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20250220 | 153400 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20250220 | 153300 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20250220 | 153200 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20250220 | 153100 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20250220 | 153000 | 9553290850 | 22900 | 22900 | 22900 | 22900 | 4876 |
| 232 | 20250220 | 152900 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20250220 | 152800 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20250220 | 152700 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20250220 | 152600 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20250220 | 152500 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20250220 | 152400 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20250220 | 152300 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20250220 | 152200 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20250220 | 152100 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20250220 | 152000 | 9441630450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20250220 | 151900 | 9441630450 | 22900 | 22900 | 22900 | 22850 | 1340 |
| 243 | 20250220 | 151800 | 9410944900 | 22900 | 22850 | 22900 | 22800 | 1017 |
| 244 | 20250220 | 151700 | 9387697700 | 22850 | 22900 | 22900 | 22850 | 204 |
| 245 | 20250220 | 151600 | 9383031200 | 22900 | 22900 | 22900 | 22850 | 65 |
| 246 | 20250220 | 151500 | 9381543750 | 22850 | 22800 | 22900 | 22800 | 1178 |
| 247 | 20250220 | 151400 | 9354614550 | 22800 | 22850 | 22850 | 22750 | 484 |
| 248 | 20250220 | 151300 | 9343575900 | 22850 | 22850 | 22850 | 22800 | 138 |
| 249 | 20250220 | 151200 | 9340427650 | 22800 | 22800 | 22850 | 22800 | 215 |
| 250 | 20250220 | 151100 | 9335525350 | 22750 | 22800 | 22800 | 22750 | 242 |
| 251 | 20250220 | 151000 | 9330007850 | 22750 | 22800 | 22800 | 22750 | 24 |
| 252 | 20250220 | 150900 | 9329461200 | 22800 | 22850 | 22850 | 22750 | 566 |
| 253 | 20250220 | 150800 | 9316555400 | 22850 | 22800 | 22850 | 22800 | 51 |
| 254 | 20250220 | 150700 | 9315392550 | 22750 | 22800 | 22800 | 22750 | 677 |
| 255 | 20250220 | 150600 | 9299963150 | 22800 | 22800 | 22850 | 22800 | 98 |
| 256 | 20250220 | 150500 | 9297727200 | 22850 | 22750 | 22850 | 22750 | 236 |
| 257 | 20250220 | 150400 | 9292347950 | 22750 | 22750 | 22800 | 22750 | 624 |
| 258 | 20250220 | 150300 | 9278139850 | 22750 | 22750 | 22800 | 22750 | 493 |
| 259 | 20250220 | 150200 | 9266922600 | 22750 | 22800 | 22800 | 22750 | 123 |
| 260 | 20250220 | 150100 | 9264122500 | 22750 | 22800 | 22800 | 22750 | 160 |
| 261 | 20250220 | 150000 | 9260482000 | 22800 | 22800 | 22850 | 22800 | 268 |
| 262 | 20250220 | 145900 | 9254368900 | 22850 | 22850 | 22850 | 22800 | 138 |
| 263 | 20250220 | 145800 | 9251220200 | 22800 | 22850 | 22850 | 22800 | 158 |
| 264 | 20250220 | 145700 | 9247614850 | 22850 | 22850 | 22850 | 22800 | 370 |
| 265 | 20250220 | 145600 | 9239165550 | 22850 | 22850 | 22850 | 22800 | 206 |
| 266 | 20250220 | 145500 | 9234463350 | 22800 | 22850 | 22850 | 22800 | 370 |
| 267 | 20250220 | 145400 | 9226026350 | 22850 | 22800 | 22850 | 22800 | 657 |
| 268 | 20250220 | 145300 | 9211040400 | 22850 | 22800 | 22850 | 22800 | 241 |
| 269 | 20250220 | 145200 | 9205544850 | 22850 | 22850 | 22850 | 22800 | 134 |
| 270 | 20250220 | 145100 | 9202483450 | 22900 | 22900 | 22900 | 22850 | 285 |
| 271 | 20250220 | 145000 | 9195970150 | 22850 | 22850 | 22900 | 22850 | 142 |
| 272 | 20250220 | 144900 | 9192724050 | 22850 | 22850 | 22900 | 22850 | 348 |
| 273 | 20250220 | 144800 | 9184770250 | 22850 | 22850 | 22900 | 22850 | 159 |
| 274 | 20250220 | 144700 | 9181135000 | 22900 | 22900 | 22900 | 22850 | 584 |
| 275 | 20250220 | 144600 | 9167765950 | 22900 | 22850 | 22900 | 22850 | 142 |
| 276 | 20250220 | 144500 | 9164521150 | 22900 | 22900 | 22900 | 22850 | 779 |
| 277 | 20250220 | 144400 | 9146694750 | 22850 | 22900 | 22900 | 22850 | 278 |
| 278 | 20250220 | 144300 | 9140333600 | 22900 | 22900 | 22900 | 22850 | 377 |
| 279 | 20250220 | 144200 | 9131707850 | 22850 | 22900 | 22900 | 22850 | 114 |
| 280 | 20250220 | 144100 | 9129102200 | 22900 | 22900 | 22900 | 22900 | 64 |
| 281 | 20250220 | 144000 | 9127636600 | 22850 | 22900 | 22900 | 22850 | 164 |
| 282 | 20250220 | 143900 | 9123887900 | 22850 | 22850 | 22900 | 22850 | 111 |
| 283 | 20250220 | 143800 | 9121351500 | 22900 | 22900 | 22900 | 22850 | 352 |
| 284 | 20250220 | 143700 | 9113300450 | 22900 | 22850 | 22900 | 22850 | 204 |
| 285 | 20250220 | 143600 | 9108635750 | 22900 | 22900 | 22900 | 22850 | 158 |
| 286 | 20250220 | 143500 | 9105022850 | 22850 | 22850 | 22850 | 22800 | 146 |
| 287 | 20250220 | 143400 | 9101687550 | 22800 | 22900 | 22900 | 22800 | 1461 |
| 288 | 20250220 | 143300 | 9068369250 | 22900 | 22900 | 22900 | 22850 | 128 |
| 289 | 20250220 | 143200 | 9065443600 | 22900 | 22800 | 22900 | 22800 | 469 |
| 290 | 20250220 | 143100 | 9054733150 | 22850 | 22850 | 22850 | 22800 | 262 |
| 291 | 20250220 | 143000 | 9048746800 | 22850 | 22850 | 22850 | 22800 | 123 |
| 292 | 20250220 | 142900 | 9045940650 | 22800 | 22800 | 22850 | 22800 | 225 |
| 293 | 20250220 | 142800 | 9040803700 | 22800 | 22850 | 22850 | 22800 | 133 |
| 294 | 20250220 | 142700 | 9037771150 | 22850 | 22850 | 22850 | 22800 | 435 |
| 295 | 20250220 | 142600 | 9027841200 | 22850 | 22850 | 22850 | 22800 | 177 |
| 296 | 20250220 | 142500 | 9023801650 | 22850 | 22800 | 22850 | 22800 | 158 |
| 297 | 20250220 | 142400 | 9020197550 | 22850 | 22800 | 22900 | 22800 | 7120 |
| 298 | 20250220 | 142300 | 8857183400 | 22850 | 22850 | 22900 | 22850 | 455 |
| 299 | 20250220 | 142200 | 8846785400 | 22850 | 22900 | 22900 | 22850 | 539 |
| 300 | 20250220 | 142100 | 8834467200 | 22900 | 22900 | 22900 | 22850 | 226 |
| 301 | 20250220 | 142000 | 8829298300 | 22900 | 22850 | 22900 | 22850 | 141 |
| 302 | 20250220 | 141900 | 8826074800 | 22900 | 22850 | 22900 | 22850 | 29 |
| 303 | 20250220 | 141800 | 8825410850 | 22800 | 22800 | 22850 | 22800 | 644 |
| 304 | 20250220 | 141700 | 8810702250 | 22850 | 22850 | 22850 | 22800 | 564 |
| 305 | 20250220 | 141600 | 8797823550 | 22850 | 22900 | 22900 | 22850 | 638 |
| 306 | 20250220 | 141500 | 8783220050 | 22950 | 22900 | 22950 | 22850 | 811 |
| 307 | 20250220 | 141400 | 8764649700 | 22900 | 23000 | 23000 | 22900 | 1966 |
| 308 | 20250220 | 141300 | 8719598050 | 23000 | 23000 | 23000 | 22950 | 143 |
| 309 | 20250220 | 141200 | 8716314400 | 23000 | 23000 | 23000 | 22950 | 221 |
| 310 | 20250220 | 141100 | 8711236300 | 23000 | 23000 | 23000 | 22950 | 145 |
| 311 | 20250220 | 141000 | 8707905500 | 23000 | 23000 | 23000 | 22950 | 234 |
| 312 | 20250220 | 140900 | 8702529750 | 23000 | 22950 | 23000 | 22950 | 319 |
| 313 | 20250220 | 140800 | 8695197000 | 22950 | 22950 | 23000 | 22900 | 863 |
| 314 | 20250220 | 140700 | 8675390000 | 22900 | 22800 | 22950 | 22800 | 983 |
| 315 | 20250220 | 140600 | 8652915000 | 22800 | 22800 | 22900 | 22800 | 850 |
| 316 | 20250220 | 140500 | 8633534400 | 22750 | 22750 | 22900 | 22750 | 1923 |
| 317 | 20250220 | 140400 | 8589724750 | 22700 | 22750 | 22750 | 22400 | 5970 |
| 318 | 20250220 | 140300 | 8454959000 | 22750 | 23100 | 23100 | 22400 | 19751 |
| 319 | 20250220 | 140200 | 8006100450 | 23100 | 23250 | 23250 | 23100 | 3419 |
| 320 | 20250220 | 140100 | 7927002700 | 23250 | 23200 | 23250 | 23150 | 169 |
| 321 | 20250220 | 140000 | 7923086750 | 23250 | 23150 | 23250 | 23150 | 671 |
| 322 | 20250220 | 135900 | 7907525100 | 23200 | 23150 | 23200 | 23150 | 281 |
| 323 | 20250220 | 135800 | 7901012600 | 23150 | 23150 | 23200 | 23150 | 177 |
| 324 | 20250220 | 135700 | 7896911600 | 23150 | 23200 | 23200 | 23150 | 177 |
| 325 | 20250220 | 135600 | 7892807550 | 23200 | 23200 | 23250 | 23150 | 958 |
| 326 | 20250220 | 135500 | 7870589300 | 23200 | 23250 | 23250 | 23200 | 190 |
| 327 | 20250220 | 135400 | 7866179900 | 23250 | 23250 | 23250 | 23200 | 207 |
| 328 | 20250220 | 135300 | 7861375100 | 23300 | 23250 | 23300 | 23200 | 206 |
| 329 | 20250220 | 135200 | 7856591950 | 23250 | 23200 | 23250 | 23200 | 224 |
| 330 | 20250220 | 135100 | 7851392300 | 23200 | 23300 | 23300 | 23200 | 131 |
| 331 | 20250220 | 135000 | 7848352100 | 23200 | 23250 | 23300 | 23200 | 575 |
| 332 | 20250220 | 134900 | 7834988150 | 23250 | 23200 | 23250 | 23200 | 211 |
| 333 | 20250220 | 134800 | 7830090700 | 23250 | 23200 | 23250 | 23200 | 142 |
| 334 | 20250220 | 134700 | 7826794900 | 23200 | 23250 | 23250 | 23200 | 285 |
| 335 | 20250220 | 134600 | 7820180700 | 23250 | 23300 | 23300 | 23250 | 2098 |
| 336 | 20250220 | 134500 | 7771386200 | 23350 | 23350 | 23400 | 23300 | 163 |
| 337 | 20250220 | 134400 | 7767583550 | 23350 | 23300 | 23350 | 23300 | 295 |
| 338 | 20250220 | 134300 | 7760703250 | 23300 | 23250 | 23350 | 23250 | 428 |
| 339 | 20250220 | 134200 | 7750732100 | 23300 | 23300 | 23300 | 23250 | 202 |
| 340 | 20250220 | 134100 | 7746033050 | 23300 | 23300 | 23300 | 23250 | 225 |
| 341 | 20250220 | 134000 | 7740796550 | 23250 | 23250 | 23300 | 23200 | 230 |
| 342 | 20250220 | 133900 | 7735453200 | 23200 | 23250 | 23300 | 23200 | 245 |
| 343 | 20250220 | 133800 | 7729761850 | 23200 | 23250 | 23300 | 23200 | 144 |
| 344 | 20250220 | 133700 | 7726417600 | 23250 | 23250 | 23300 | 23200 | 180 |
| 345 | 20250220 | 133600 | 7722235500 | 23200 | 23250 | 23250 | 23200 | 110 |
| 346 | 20250220 | 133500 | 7719681950 | 23250 | 23250 | 23300 | 23200 | 1822 |
| 347 | 20250220 | 133400 | 7677331450 | 23300 | 23350 | 23350 | 23300 | 173 |
| 348 | 20250220 | 133300 | 7673298300 | 23350 | 23300 | 23350 | 23300 | 182 |
| 349 | 20250220 | 133200 | 7669053700 | 23300 | 23350 | 23350 | 23300 | 671 |
| 350 | 20250220 | 133100 | 7653419300 | 23350 | 23350 | 23350 | 23300 | 191 |
| 351 | 20250220 | 133000 | 7648965950 | 23300 | 23350 | 23350 | 23300 | 99 |
| 352 | 20250220 | 132900 | 7646658950 | 23350 | 23400 | 23400 | 23300 | 636 |
| 353 | 20250220 | 132800 | 7631821700 | 23350 | 23400 | 23400 | 23350 | 205 |
| 354 | 20250220 | 132700 | 7627034000 | 23350 | 23350 | 23400 | 23350 | 863 |
| 355 | 20250220 | 132600 | 7606862650 | 23300 | 23350 | 23350 | 23300 | 277 |
| 356 | 20250220 | 132500 | 7600402000 | 23300 | 23350 | 23350 | 23300 | 195 |
| 357 | 20250220 | 132400 | 7595849900 | 23350 | 23300 | 23350 | 23300 | 192 |
| 358 | 20250220 | 132300 | 7591371250 | 23300 | 23350 | 23350 | 23300 | 206 |
| 359 | 20250220 | 132200 | 7586567550 | 23300 | 23350 | 23350 | 23300 | 573 |
| 360 | 20250220 | 132100 | 7573209050 | 23350 | 23300 | 23400 | 23250 | 2228 |
| 361 | 20250220 | 132000 | 7521249050 | 23300 | 23200 | 23300 | 23200 | 2393 |
| 362 | 20250220 | 131900 | 7465520950 | 23250 | 23200 | 23250 | 23200 | 180 |
| 363 | 20250220 | 131800 | 7461342000 | 23200 | 23300 | 23300 | 23200 | 1809 |
| 364 | 20250220 | 131700 | 7419371750 | 23250 | 23300 | 23300 | 23250 | 1699 |
| 365 | 20250220 | 131600 | 7379865050 | 23300 | 23250 | 23300 | 23250 | 377 |
| 366 | 20250220 | 131500 | 7371092100 | 23250 | 23300 | 23300 | 23200 | 951 |
| 367 | 20250220 | 131400 | 7348987950 | 23300 | 23250 | 23300 | 23250 | 108 |
| 368 | 20250220 | 131300 | 7346476400 | 23250 | 23350 | 23350 | 23250 | 1351 |
| 369 | 20250220 | 131200 | 7315027800 | 23300 | 23350 | 23350 | 23300 | 516 |
| 370 | 20250220 | 131100 | 7302997600 | 23350 | 23350 | 23400 | 23350 | 213 |
| 371 | 20250220 | 131000 | 7298023400 | 23350 | 23400 | 23400 | 23350 | 365 |
| 372 | 20250220 | 130900 | 7289487300 | 23400 | 23400 | 23400 | 23350 | 127 |
| 373 | 20250220 | 130800 | 7286520850 | 23400 | 23400 | 23400 | 23350 | 907 |
| 374 | 20250220 | 130700 | 7265328300 | 23400 | 23450 | 23450 | 23400 | 505 |
| 375 | 20250220 | 130600 | 7253510950 | 23400 | 23400 | 23450 | 23400 | 108 |
| 376 | 20250220 | 130500 | 7250983200 | 23450 | 23400 | 23500 | 23400 | 330 |
| 377 | 20250220 | 130400 | 7243250800 | 23450 | 23400 | 23450 | 23400 | 132 |
| 378 | 20250220 | 130300 | 7240160450 | 23450 | 23450 | 23450 | 23400 | 37 |
| 379 | 20250220 | 130200 | 7239293050 | 23400 | 23400 | 23450 | 23400 | 104 |
| 380 | 20250220 | 130100 | 7236859000 | 23400 | 23450 | 23500 | 23400 | 177 |
| 381 | 20250220 | 130000 | 7232713750 | 23450 | 23450 | 23450 | 23400 | 175 |
| 382 | 20250220 | 125900 | 7228613200 | 23450 | 23450 | 23500 | 23450 | 94 |
| 383 | 20250220 | 125800 | 7226408300 | 23450 | 23450 | 23500 | 23450 | 174 |
| 384 | 20250220 | 125700 | 7222326900 | 23500 | 23500 | 23500 | 23450 | 136 |
| 385 | 20250220 | 125600 | 7219135700 | 23450 | 23500 | 23500 | 23450 | 166 |
| 386 | 20250220 | 125500 | 7215241550 | 23450 | 23500 | 23500 | 23450 | 153 |
| 387 | 20250220 | 125400 | 7211651100 | 23550 | 23550 | 23550 | 23450 | 140 |
| 388 | 20250220 | 125300 | 7208364850 | 23550 | 23550 | 23550 | 23500 | 194 |
| 389 | 20250220 | 125200 | 7203801850 | 23550 | 23400 | 23550 | 23400 | 205 |
| 390 | 20250220 | 125100 | 7198995850 | 23450 | 23400 | 23450 | 23400 | 252 |
| 391 | 20250220 | 125000 | 7193097900 | 23450 | 23450 | 23500 | 23450 | 143 |
| 392 | 20250220 | 124900 | 7189744450 | 23450 | 23450 | 23450 | 23400 | 155 |
| 393 | 20250220 | 124800 | 7186115400 | 23500 | 23400 | 23500 | 23400 | 227 |
| 394 | 20250220 | 124700 | 7180802500 | 23400 | 23450 | 23450 | 23350 | 393 |
| 395 | 20250220 | 124600 | 7171605200 | 23450 | 23450 | 23450 | 23400 | 154 |
| 396 | 20250220 | 124500 | 7167999900 | 23450 | 23450 | 23450 | 23400 | 158 |
| 397 | 20250220 | 124400 | 7164298650 | 23450 | 23400 | 23500 | 23400 | 158 |
| 398 | 20250220 | 124300 | 7160599150 | 23450 | 23450 | 23450 | 23400 | 179 |
| 399 | 20250220 | 124200 | 7156406900 | 23450 | 23400 | 23450 | 23400 | 154 |
| 400 | 20250220 | 124100 | 7152800050 | 23450 | 23400 | 23450 | 23400 | 154 |
| 401 | 20250220 | 124000 | 7149194850 | 23450 | 23450 | 23450 | 23400 | 97 |
| 402 | 20250220 | 123900 | 7146923550 | 23450 | 23500 | 23500 | 23450 | 42 |
| 403 | 20250220 | 123800 | 7145937900 | 23450 | 23500 | 23500 | 23450 | 326 |
| 404 | 20250220 | 123700 | 7138283100 | 23500 | 23500 | 23500 | 23450 | 758 |
| 405 | 20250220 | 123600 | 7120475550 | 23450 | 23450 | 23450 | 23400 | 516 |
| 406 | 20250220 | 123500 | 7108381000 | 23450 | 23400 | 23450 | 23350 | 607 |
| 407 | 20250220 | 123400 | 7094196150 | 23400 | 23350 | 23450 | 23350 | 142 |
| 408 | 20250220 | 123300 | 7090877850 | 23400 | 23450 | 23450 | 23350 | 180 |
| 409 | 20250220 | 123200 | 7086669700 | 23450 | 23350 | 23450 | 23350 | 218 |
| 410 | 20250220 | 123100 | 7081578800 | 23350 | 23450 | 23450 | 23350 | 140 |
| 411 | 20250220 | 123000 | 7078305250 | 23450 | 23350 | 23450 | 23350 | 144 |
| 412 | 20250220 | 122900 | 7074941250 | 23400 | 23400 | 23400 | 23400 | 16 |
| 413 | 20250220 | 122800 | 7074566850 | 23350 | 23350 | 23400 | 23350 | 244 |
| 414 | 20250220 | 122700 | 7068867250 | 23400 | 23450 | 23450 | 23400 | 84 |
| 415 | 20250220 | 122600 | 7066897900 | 23450 | 23450 | 23450 | 23350 | 120 |
| 416 | 20250220 | 122500 | 7064092300 | 23450 | 23350 | 23450 | 23350 | 1629 |
| 417 | 20250220 | 122400 | 7026049300 | 23350 | 23450 | 23450 | 23350 | 129 |
| 418 | 20250220 | 122300 | 7023035650 | 23500 | 23450 | 23500 | 23350 | 123 |
| 419 | 20250220 | 122200 | 7020158700 | 23350 | 23450 | 23450 | 23350 | 711 |
| 420 | 20250220 | 122100 | 7003530500 | 23400 | 23400 | 23400 | 23350 | 443 |
| 421 | 20250220 | 122000 | 6993173800 | 23400 | 23400 | 23500 | 23400 | 398 |
| 422 | 20250220 | 121900 | 6983858300 | 23350 | 23500 | 23500 | 23350 | 1081 |
| 423 | 20250220 | 121800 | 6958558450 | 23500 | 23400 | 23500 | 23400 | 81 |
| 424 | 20250220 | 121700 | 6956660550 | 23400 | 23400 | 23500 | 23400 | 152 |
| 425 | 20250220 | 121600 | 6953102500 | 23400 | 23450 | 23450 | 23400 | 155 |
| 426 | 20250220 | 121500 | 6949472900 | 23400 | 23450 | 23450 | 23400 | 125 |
| 427 | 20250220 | 121400 | 6946546850 | 23450 | 23450 | 23450 | 23400 | 102 |
| 428 | 20250220 | 121300 | 6944159000 | 23450 | 23450 | 23450 | 23400 | 124 |
| 429 | 20250220 | 121200 | 6941257200 | 23400 | 23500 | 23500 | 23350 | 161 |
| 430 | 20250220 | 121100 | 6937492500 | 23350 | 23400 | 23400 | 23350 | 93 |
| 431 | 20250220 | 121000 | 6935318750 | 23500 | 23400 | 23500 | 23350 | 770 |
| 432 | 20250220 | 120900 | 6917333500 | 23400 | 23450 | 23450 | 23400 | 657 |
| 433 | 20250220 | 120800 | 6901956850 | 23450 | 23450 | 23450 | 23400 | 202 |
| 434 | 20250220 | 120700 | 6897229500 | 23500 | 23450 | 23500 | 23400 | 323 |
| 435 | 20250220 | 120600 | 6889659500 | 23400 | 23500 | 23500 | 23400 | 596 |
| 436 | 20250220 | 120500 | 6875689100 | 23450 | 23500 | 23500 | 23450 | 138 |
| 437 | 20250220 | 120400 | 6872450400 | 23450 | 23500 | 23500 | 23450 | 128 |
| 438 | 20250220 | 120300 | 6869448750 | 23500 | 23500 | 23500 | 23450 | 145 |
| 439 | 20250220 | 120200 | 6866045100 | 23500 | 23500 | 23500 | 23450 | 370 |
| 440 | 20250220 | 120100 | 6857356800 | 23500 | 23450 | 23500 | 23450 | 215 |
| 441 | 20250220 | 120000 | 6852313400 | 23500 | 23550 | 23600 | 23500 | 360 |
| 442 | 20250220 | 115900 | 6843851850 | 23500 | 23550 | 23550 | 23500 | 354 |
| 443 | 20250220 | 115800 | 6835532300 | 23550 | 23500 | 23600 | 23500 | 177 |
| 444 | 20250220 | 115700 | 6831369900 | 23550 | 23550 | 23550 | 23550 | 28 |
| 445 | 20250220 | 115600 | 6830710500 | 23550 | 23550 | 23550 | 23500 | 250 |
| 446 | 20250220 | 115500 | 6824829400 | 23600 | 23600 | 23600 | 23550 | 53 |
| 447 | 20250220 | 115400 | 6823579250 | 23600 | 23600 | 23600 | 23550 | 129 |
| 448 | 20250220 | 115300 | 6820540000 | 23600 | 23600 | 23600 | 23550 | 128 |
| 449 | 20250220 | 115200 | 6817523750 | 23550 | 23600 | 23600 | 23550 | 138 |
| 450 | 20250220 | 115100 | 6814272500 | 23600 | 23600 | 23600 | 23550 | 199 |
| 451 | 20250220 | 115000 | 6809582950 | 23600 | 23600 | 23600 | 23550 | 114 |
| 452 | 20250220 | 114900 | 6806896850 | 23600 | 23600 | 23600 | 23550 | 121 |
| 453 | 20250220 | 114800 | 6804046950 | 23600 | 23550 | 23600 | 23550 | 182 |
| 454 | 20250220 | 114700 | 6799756400 | 23600 | 23650 | 23650 | 23550 | 548 |
| 455 | 20250220 | 114600 | 6786827400 | 23650 | 23500 | 23650 | 23500 | 128 |
| 456 | 20250220 | 114500 | 6783810300 | 23500 | 23550 | 23550 | 23500 | 77 |
| 457 | 20250220 | 114400 | 6782000000 | 23550 | 23550 | 23650 | 23500 | 136 |
| 458 | 20250220 | 114300 | 6778802000 | 23500 | 23550 | 23650 | 23500 | 119 |
| 459 | 20250220 | 114200 | 6776003700 | 23550 | 23550 | 23600 | 23500 | 228 |
| 460 | 20250220 | 114100 | 6770643950 | 23550 | 23550 | 23550 | 23500 | 135 |
| 461 | 20250220 | 114000 | 6767470700 | 23550 | 23600 | 23600 | 23500 | 104 |
| 462 | 20250220 | 113900 | 6765024050 | 23500 | 23550 | 23550 | 23500 | 135 |
| 463 | 20250220 | 113800 | 6761849500 | 23550 | 23600 | 23600 | 23500 | 116 |
| 464 | 20250220 | 113700 | 6759122250 | 23550 | 23500 | 23600 | 23500 | 144 |
| 465 | 20250220 | 113600 | 6755736250 | 23500 | 23450 | 23500 | 23450 | 205 |
| 466 | 20250220 | 113500 | 6750924050 | 23500 | 23500 | 23500 | 23450 | 98 |
| 467 | 20250220 | 113400 | 6748622650 | 23500 | 23600 | 23600 | 23500 | 157 |
| 468 | 20250220 | 113300 | 6744922150 | 23600 | 23650 | 23650 | 23600 | 124 |
| 469 | 20250220 | 113200 | 6741994750 | 23600 | 23550 | 23600 | 23550 | 130 |
| 470 | 20250220 | 113100 | 6738926900 | 23550 | 23500 | 23550 | 23500 | 199 |
| 471 | 20250220 | 113000 | 6734250000 | 23550 | 23550 | 23600 | 23550 | 25 |
| 472 | 20250220 | 112900 | 6733660300 | 23550 | 23500 | 23550 | 23500 | 121 |
| 473 | 20250220 | 112800 | 6730816400 | 23500 | 23500 | 23550 | 23450 | 186 |
| 474 | 20250220 | 112700 | 6726444850 | 23450 | 23450 | 23450 | 23400 | 957 |
| 475 | 20250220 | 112600 | 6704004000 | 23450 | 23500 | 23500 | 23450 | 148 |
| 476 | 20250220 | 112500 | 6700532200 | 23550 | 23500 | 23550 | 23450 | 230 |
| 477 | 20250220 | 112400 | 6695133400 | 23550 | 23450 | 23550 | 23450 | 177 |
| 478 | 20250220 | 112300 | 6690977700 | 23450 | 23500 | 23500 | 23450 | 97 |
| 479 | 20250220 | 112200 | 6688698850 | 23450 | 23500 | 23500 | 23450 | 116 |
| 480 | 20250220 | 112100 | 6685978400 | 23450 | 23500 | 23500 | 23450 | 273 |
| 481 | 20250220 | 112000 | 6679573400 | 23450 | 23550 | 23550 | 23450 | 1426 |
| 482 | 20250220 | 111900 | 6646057350 | 23550 | 23700 | 23700 | 23550 | 91 |
| 483 | 20250220 | 111800 | 6643905450 | 23650 | 23550 | 23750 | 23550 | 278 |
| 484 | 20250220 | 111700 | 6637349850 | 23550 | 23600 | 23600 | 23550 | 1942 |
| 485 | 20250220 | 111600 | 6591585650 | 23600 | 23600 | 23650 | 23600 | 193 |
| 486 | 20250220 | 111500 | 6587028400 | 23650 | 23700 | 23700 | 23650 | 236 |
| 487 | 20250220 | 111400 | 6581446700 | 23700 | 23700 | 23750 | 23650 | 180 |
| 488 | 20250220 | 111300 | 6577183200 | 23600 | 23650 | 23700 | 23600 | 141 |
| 489 | 20250220 | 111200 | 6573848550 | 23650 | 23650 | 23650 | 23600 | 70 |
| 490 | 20250220 | 111100 | 6572196150 | 23700 | 23650 | 23750 | 23600 | 1436 |
| 491 | 20250220 | 111000 | 6538233050 | 23650 | 23650 | 23750 | 23650 | 454 |
| 492 | 20250220 | 110900 | 6527495150 | 23700 | 23750 | 23750 | 23700 | 76 |
| 493 | 20250220 | 110800 | 6525691750 | 23700 | 23750 | 23750 | 23700 | 104 |
| 494 | 20250220 | 110700 | 6523226600 | 23800 | 23850 | 23850 | 23700 | 129 |
| 495 | 20250220 | 110600 | 6520164750 | 23850 | 23750 | 23850 | 23700 | 1131 |
| 496 | 20250220 | 110500 | 6493345300 | 23900 | 23900 | 23900 | 23750 | 125 |
| 497 | 20250220 | 110400 | 6490368300 | 23900 | 23850 | 23900 | 23800 | 228 |
| 498 | 20250220 | 110300 | 6484938050 | 23800 | 23850 | 23900 | 23800 | 141 |
| 499 | 20250220 | 110200 | 6481575950 | 23900 | 23950 | 23950 | 23900 | 169 |
| 500 | 20250220 | 110100 | 6477534650 | 23900 | 23950 | 23950 | 23900 | 303 |
| 501 | 20250220 | 110000 | 6470292000 | 23900 | 23900 | 23900 | 23850 | 495 |
| 502 | 20250220 | 105900 | 6458462000 | 23850 | 23850 | 23900 | 23850 | 400 |
| 503 | 20250220 | 105800 | 6448921250 | 23850 | 23800 | 23850 | 23750 | 409 |
| 504 | 20250220 | 105700 | 6439181500 | 23750 | 23800 | 23800 | 23750 | 86 |
| 505 | 20250220 | 105600 | 6437137550 | 23750 | 23700 | 23850 | 23700 | 149 |
| 506 | 20250220 | 105500 | 6433600100 | 23700 | 23850 | 23850 | 23700 | 614 |
| 507 | 20250220 | 105400 | 6419038200 | 23850 | 23850 | 23850 | 23800 | 157 |
| 508 | 20250220 | 105300 | 6415298750 | 23800 | 23800 | 23800 | 23750 | 293 |
| 509 | 20250220 | 105200 | 6408330350 | 23800 | 23800 | 23850 | 23800 | 35 |
| 510 | 20250220 | 105100 | 6407497300 | 23800 | 23800 | 23800 | 23750 | 252 |
| 511 | 20250220 | 105000 | 6401510500 | 23800 | 23800 | 23800 | 23800 | 56 |
| 512 | 20250220 | 104900 | 6400177700 | 23700 | 23750 | 23800 | 23700 | 330 |
| 513 | 20250220 | 104800 | 6392345900 | 23800 | 23750 | 23800 | 23700 | 208 |
| 514 | 20250220 | 104700 | 6387406150 | 23750 | 23700 | 23800 | 23650 | 777 |
| 515 | 20250220 | 104600 | 6368983100 | 23650 | 23650 | 23700 | 23650 | 473 |
| 516 | 20250220 | 104500 | 6357795650 | 23700 | 23700 | 23700 | 23650 | 29 |
| 517 | 20250220 | 104400 | 6357109600 | 23750 | 23700 | 23750 | 23650 | 1093 |
| 518 | 20250220 | 104300 | 6331234250 | 23700 | 23650 | 23700 | 23650 | 193 |
| 519 | 20250220 | 104200 | 6326666800 | 23650 | 23700 | 23700 | 23650 | 119 |
| 520 | 20250220 | 104100 | 6323849900 | 23750 | 23650 | 23750 | 23600 | 143 |
| 521 | 20250220 | 104000 | 6320471800 | 23750 | 23700 | 23750 | 23600 | 1048 |
| 522 | 20250220 | 103900 | 6295693700 | 23700 | 23650 | 23750 | 23650 | 184 |
| 523 | 20250220 | 103800 | 6291337600 | 23650 | 23700 | 23700 | 23600 | 423 |
| 524 | 20250220 | 103700 | 6281347100 | 23600 | 23650 | 23750 | 23600 | 380 |
| 525 | 20250220 | 103600 | 6272369700 | 23600 | 23650 | 23700 | 23600 | 239 |
| 526 | 20250220 | 103500 | 6266717950 | 23650 | 23650 | 23650 | 23600 | 1036 |
| 527 | 20250220 | 103400 | 6242222150 | 23650 | 23700 | 23750 | 23650 | 382 |
| 528 | 20250220 | 103300 | 6233181850 | 23750 | 23700 | 23750 | 23700 | 234 |
| 529 | 20250220 | 103200 | 6227635700 | 23700 | 23750 | 23750 | 23700 | 2011 |
| 530 | 20250220 | 103100 | 6179969050 | 23750 | 23750 | 23750 | 23650 | 501 |
| 531 | 20250220 | 103000 | 6168095350 | 23700 | 23700 | 23750 | 23700 | 235 |
| 532 | 20250220 | 102900 | 6162524600 | 23700 | 23800 | 23800 | 23650 | 2792 |
| 533 | 20250220 | 102800 | 6096281800 | 23750 | 23800 | 23850 | 23750 | 1227 |
| 534 | 20250220 | 102700 | 6067085450 | 23800 | 23850 | 23850 | 23800 | 136 |
| 535 | 20250220 | 102600 | 6063846700 | 23800 | 23850 | 23850 | 23800 | 106 |
| 536 | 20250220 | 102500 | 6061323500 | 23800 | 23800 | 23900 | 23800 | 153 |
| 537 | 20250220 | 102400 | 6057677700 | 23900 | 23850 | 23900 | 23850 | 532 |
| 538 | 20250220 | 102300 | 6044980850 | 23850 | 23850 | 23850 | 23800 | 1005 |
| 539 | 20250220 | 102200 | 6021017700 | 23850 | 23950 | 23950 | 23850 | 360 |
| 540 | 20250220 | 102100 | 6012429000 | 23900 | 23950 | 23950 | 23900 | 429 |
| 541 | 20250220 | 102000 | 6002174650 | 23900 | 23950 | 23950 | 23900 | 297 |
| 542 | 20250220 | 101900 | 5995075300 | 23950 | 23850 | 23950 | 23850 | 965 |
| 543 | 20250220 | 101800 | 5971980400 | 23900 | 23850 | 23900 | 23850 | 138 |
| 544 | 20250220 | 101700 | 5968688650 | 23800 | 23850 | 23850 | 23800 | 372 |
| 545 | 20250220 | 101600 | 5959823200 | 23850 | 23950 | 23950 | 23800 | 473 |
| 546 | 20250220 | 101500 | 5948552500 | 23850 | 23900 | 23950 | 23850 | 1890 |
| 547 | 20250220 | 101400 | 5903461650 | 23900 | 23900 | 23950 | 23900 | 288 |
| 548 | 20250220 | 101300 | 5896572350 | 23950 | 23950 | 23950 | 23900 | 280 |
| 549 | 20250220 | 101200 | 5889878250 | 23950 | 23900 | 23950 | 23900 | 831 |
| 550 | 20250220 | 101100 | 5870005250 | 23950 | 23900 | 23950 | 23900 | 1071 |
| 551 | 20250220 | 101000 | 5844355350 | 23850 | 23900 | 23950 | 23850 | 1600 |
| 552 | 20250220 | 100900 | 5806120450 | 23950 | 23900 | 23950 | 23900 | 196 |
| 553 | 20250220 | 100800 | 5801433400 | 23900 | 23950 | 24000 | 23900 | 641 |
| 554 | 20250220 | 100700 | 5786081800 | 24000 | 24000 | 24000 | 23950 | 225 |
| 555 | 20250220 | 100600 | 5780690200 | 23950 | 23950 | 24000 | 23950 | 955 |
| 556 | 20250220 | 100500 | 5757816400 | 24000 | 24000 | 24000 | 23950 | 216 |
| 557 | 20250220 | 100400 | 5752640400 | 23950 | 24050 | 24050 | 23950 | 595 |
| 558 | 20250220 | 100300 | 5738381000 | 24000 | 24000 | 24050 | 23950 | 1299 |
| 559 | 20250220 | 100200 | 5707205150 | 24050 | 24000 | 24050 | 24000 | 1153 |
| 560 | 20250220 | 100100 | 5679525200 | 24000 | 24050 | 24100 | 24000 | 647 |
| 561 | 20250220 | 100000 | 5663966300 | 24100 | 24100 | 24150 | 24000 | 620 |
| 562 | 20250220 | 095900 | 5649049850 | 24150 | 24150 | 24150 | 24100 | 759 |
| 563 | 20250220 | 095800 | 5630752250 | 24150 | 24150 | 24200 | 24150 | 300 |
| 564 | 20250220 | 095700 | 5623502850 | 24200 | 24150 | 24200 | 24150 | 448 |
| 565 | 20250220 | 095600 | 5612682300 | 24200 | 24250 | 24300 | 24200 | 1793 |
| 566 | 20250220 | 095500 | 5569222000 | 24200 | 24150 | 24250 | 24100 | 1361 |
| 567 | 20250220 | 095400 | 5536302750 | 24150 | 24050 | 24150 | 24050 | 2189 |
| 568 | 20250220 | 095300 | 5483545900 | 24050 | 24050 | 24100 | 24050 | 256 |
| 569 | 20250220 | 095200 | 5477387800 | 24100 | 24050 | 24100 | 24050 | 964 |
| 570 | 20250220 | 095100 | 5454158850 | 24050 | 24000 | 24050 | 24000 | 2371 |
| 571 | 20250220 | 095000 | 5397197650 | 24000 | 24000 | 24050 | 24000 | 575 |
| 572 | 20250220 | 094900 | 5383385650 | 24050 | 24050 | 24050 | 24000 | 1002 |
| 573 | 20250220 | 094800 | 5359336300 | 24050 | 24100 | 24150 | 24050 | 664 |
| 574 | 20250220 | 094700 | 5343360050 | 24150 | 24100 | 24150 | 24050 | 983 |
| 575 | 20250220 | 094600 | 5319664300 | 24100 | 24100 | 24100 | 24050 | 334 |
| 576 | 20250220 | 094500 | 5311625600 | 24100 | 24100 | 24100 | 24050 | 226 |
| 577 | 20250220 | 094400 | 5306180950 | 24150 | 24050 | 24150 | 24050 | 243 |
| 578 | 20250220 | 094300 | 5300330500 | 24050 | 24100 | 24150 | 24050 | 1078 |
| 579 | 20250220 | 094200 | 5274361200 | 24050 | 24050 | 24100 | 24050 | 674 |
| 580 | 20250220 | 094100 | 5258145450 | 24100 | 24000 | 24100 | 24000 | 2054 |
| 581 | 20250220 | 094000 | 5208755650 | 24000 | 24050 | 24100 | 24000 | 1209 |
| 582 | 20250220 | 093900 | 5179678050 | 24050 | 24050 | 24100 | 24000 | 566 |
| 583 | 20250220 | 093800 | 5166070650 | 24100 | 24050 | 24100 | 24000 | 1418 |
| 584 | 20250220 | 093700 | 5131971700 | 24000 | 24000 | 24050 | 24000 | 982 |
| 585 | 20250220 | 093600 | 5108397900 | 24000 | 24000 | 24050 | 24000 | 1149 |
| 586 | 20250220 | 093500 | 5080819850 | 23950 | 23950 | 24000 | 23900 | 433 |
| 587 | 20250220 | 093400 | 5070449800 | 24000 | 23950 | 24050 | 23950 | 1500 |
| 588 | 20250220 | 093300 | 5034482850 | 24000 | 24050 | 24100 | 24000 | 4928 |
| 589 | 20250220 | 093200 | 4916068150 | 24000 | 24000 | 24050 | 23850 | 6728 |
| 590 | 20250220 | 093100 | 4754642350 | 24000 | 24100 | 24200 | 23850 | 23925 |
| 591 | 20250220 | 093000 | 4180040900 | 24150 | 24150 | 24150 | 24100 | 532 |
| 592 | 20250220 | 092900 | 4167201800 | 24100 | 24050 | 24150 | 24050 | 2057 |
| 593 | 20250220 | 092800 | 4117672650 | 24050 | 24300 | 24350 | 24050 | 3799 |
| 594 | 20250220 | 092700 | 4025851750 | 24300 | 24400 | 24400 | 24300 | 1219 |
| 595 | 20250220 | 092600 | 3996152950 | 24350 | 24350 | 24400 | 24350 | 218 |
| 596 | 20250220 | 092500 | 3990838900 | 24450 | 24400 | 24450 | 24350 | 1127 |
| 597 | 20250220 | 092400 | 3963366750 | 24450 | 24450 | 24500 | 24350 | 1130 |
| 598 | 20250220 | 092300 | 3935731950 | 24450 | 24450 | 24500 | 24350 | 1592 |
| 599 | 20250220 | 092200 | 3896809500 | 24450 | 24400 | 24450 | 24300 | 1623 |
| 600 | 20250220 | 092100 | 3857218900 | 24400 | 24400 | 24500 | 24400 | 2827 |
| 601 | 20250220 | 092000 | 3788067400 | 24400 | 24450 | 24500 | 24400 | 5879 |
| 602 | 20250220 | 091900 | 3644098400 | 24450 | 24400 | 24550 | 24400 | 5629 |
| 603 | 20250220 | 091800 | 3506183700 | 24550 | 24300 | 24600 | 24250 | 10852 |
| 604 | 20250220 | 091700 | 3240357600 | 24250 | 24050 | 24300 | 24050 | 4872 |
| 605 | 20250220 | 091600 | 3122606450 | 24100 | 24200 | 24200 | 24050 | 4127 |
| 606 | 20250220 | 091500 | 3022973700 | 24150 | 24200 | 24300 | 24150 | 2797 |
| 607 | 20250220 | 091400 | 2955329300 | 24150 | 24100 | 24200 | 24100 | 2380 |
| 608 | 20250220 | 091300 | 2897811200 | 24100 | 24400 | 24400 | 24100 | 4067 |
| 609 | 20250220 | 091200 | 2798898500 | 24400 | 24500 | 24600 | 24400 | 8168 |
| 610 | 20250220 | 091100 | 2598639400 | 24500 | 24250 | 24500 | 24250 | 12440 |
| 611 | 20250220 | 091000 | 2295072050 | 24250 | 24100 | 24350 | 24050 | 6936 |
| 612 | 20250220 | 090900 | 2127198550 | 24100 | 24050 | 24100 | 24000 | 2668 |
| 613 | 20250220 | 090800 | 2062940250 | 24050 | 23950 | 24100 | 23900 | 10392 |
| 614 | 20250220 | 090700 | 1813544600 | 23900 | 24000 | 24000 | 23900 | 2719 |
| 615 | 20250220 | 090600 | 1748428450 | 23950 | 23900 | 24000 | 23850 | 10203 |
| 616 | 20250220 | 090500 | 1504216800 | 23850 | 23650 | 23900 | 23500 | 11482 |
| 617 | 20250220 | 090400 | 1231670850 | 23650 | 23600 | 23750 | 23500 | 12504 |
| 618 | 20250220 | 090300 | 936229000 | 23600 | 23550 | 23600 | 23500 | 2928 |
| 619 | 20250220 | 090200 | 867269500 | 23550 | 23850 | 23850 | 23500 | 4264 |
| 620 | 20250220 | 090100 | 766360250 | 23850 | 24000 | 24000 | 23850 | 5572 |
| 621 | 20250220 | 090000 | 633083300 | 23950 | 24000 | 24000 | 23800 | 26398 |