34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 192300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 3 | 20250220 | 192200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20250220 | 192100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20250220 | 192000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20250220 | 191900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20250220 | 191800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20250220 | 191700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20250220 | 191600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20250220 | 191500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20250220 | 191400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20250220 | 191300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20250220 | 191200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20250220 | 191100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20250220 | 191000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20250220 | 190900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20250220 | 190800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20250220 | 190700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20250220 | 190600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20250220 | 190500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20250220 | 190400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20250220 | 190300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20250220 | 190200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20250220 | 190100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20250220 | 190000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20250220 | 185900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20250220 | 185800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20250220 | 185700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20250220 | 185600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20250220 | 185500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20250220 | 185400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20250220 | 185300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 33 | 20250220 | 185200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20250220 | 185100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20250220 | 185000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20250220 | 184900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20250220 | 184800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20250220 | 184700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20250220 | 184600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20250220 | 184500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20250220 | 184400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20250220 | 184300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20250220 | 184200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20250220 | 184100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20250220 | 184000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20250220 | 183900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20250220 | 183800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20250220 | 183700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20250220 | 183600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20250220 | 183500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20250220 | 183400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20250220 | 183300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20250220 | 183200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20250220 | 183100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20250220 | 183000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20250220 | 182900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20250220 | 182800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20250220 | 182700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20250220 | 182600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20250220 | 182500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20250220 | 182400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20250220 | 182300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 63 | 20250220 | 182200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20250220 | 182100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20250220 | 182000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20250220 | 181900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20250220 | 181800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20250220 | 181700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20250220 | 181600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20250220 | 181500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20250220 | 181400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20250220 | 181300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20250220 | 181200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20250220 | 181100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20250220 | 181000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20250220 | 180900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20250220 | 180800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20250220 | 180700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20250220 | 180600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20250220 | 180500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20250220 | 180400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20250220 | 180300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20250220 | 180200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20250220 | 180100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20250220 | 180000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20250220 | 175900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20250220 | 175800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20250220 | 175700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20250220 | 175600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20250220 | 175500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20250220 | 175400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20250220 | 175300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 93 | 20250220 | 175200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20250220 | 175100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20250220 | 175000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20250220 | 174900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20250220 | 174800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20250220 | 174700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20250220 | 174600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20250220 | 174500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20250220 | 174400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20250220 | 174300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20250220 | 174200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20250220 | 174100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20250220 | 174000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20250220 | 173900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20250220 | 173800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20250220 | 173700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20250220 | 173600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20250220 | 173500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20250220 | 173400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20250220 | 173300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20250220 | 173200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20250220 | 173100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20250220 | 173000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20250220 | 172900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20250220 | 172800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20250220 | 172700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20250220 | 172600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20250220 | 172500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20250220 | 172400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20250220 | 172300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 123 | 20250220 | 172200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20250220 | 172100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20250220 | 172000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20250220 | 171900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20250220 | 171800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20250220 | 171700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20250220 | 171600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20250220 | 171500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20250220 | 171400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20250220 | 171300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20250220 | 171200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20250220 | 171100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20250220 | 171000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20250220 | 170900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20250220 | 170800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20250220 | 170700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20250220 | 170600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20250220 | 170500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20250220 | 170400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20250220 | 170300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20250220 | 170200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20250220 | 170100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20250220 | 170000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20250220 | 165900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20250220 | 165800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20250220 | 165700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20250220 | 165600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20250220 | 165500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20250220 | 165400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20250220 | 165300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 153 | 20250220 | 165200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20250220 | 165100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20250220 | 165000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20250220 | 164900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20250220 | 164800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20250220 | 164700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20250220 | 164600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20250220 | 164500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20250220 | 164400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20250220 | 164300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20250220 | 164200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20250220 | 164100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20250220 | 164000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20250220 | 163900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20250220 | 163800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20250220 | 163700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20250220 | 163600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20250220 | 163500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20250220 | 163400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20250220 | 163300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20250220 | 163200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20250220 | 163100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20250220 | 163000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20250220 | 162900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20250220 | 162800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20250220 | 162700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20250220 | 162600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20250220 | 162500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20250220 | 162400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20250220 | 162300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 183 | 20250220 | 162200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20250220 | 162100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20250220 | 162000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20250220 | 161900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20250220 | 161800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20250220 | 161700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20250220 | 161600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20250220 | 161500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20250220 | 161400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20250220 | 161300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20250220 | 161200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20250220 | 161100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20250220 | 161000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20250220 | 160900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20250220 | 160800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20250220 | 160700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20250220 | 160600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20250220 | 160500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20250220 | 160400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20250220 | 160300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20250220 | 160200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20250220 | 160100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20250220 | 160000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20250220 | 155900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20250220 | 155800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20250220 | 155700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20250220 | 155600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20250220 | 155500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20250220 | 155400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20250220 | 155300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 213 | 20250220 | 155200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20250220 | 155100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20250220 | 155000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20250220 | 154900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20250220 | 154800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20250220 | 154700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20250220 | 154600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20250220 | 154500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20250220 | 154400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20250220 | 154300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20250220 | 154200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20250220 | 154100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20250220 | 154000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20250220 | 153900 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20250220 | 153800 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20250220 | 153700 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20250220 | 153600 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20250220 | 153500 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20250220 | 153400 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20250220 | 153300 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20250220 | 153200 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20250220 | 153100 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20250220 | 153000 | 10882031600 | 21250 | 21250 | 21250 | 21250 | 5934 |
| 236 | 20250220 | 152900 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20250220 | 152800 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20250220 | 152700 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20250220 | 152600 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20250220 | 152500 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20250220 | 152400 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20250220 | 152300 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 243 | 20250220 | 152200 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20250220 | 152100 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20250220 | 152000 | 10755934100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20250220 | 151900 | 10755934100 | 21300 | 21200 | 21300 | 21200 | 483 |
| 247 | 20250220 | 151800 | 10745660900 | 21250 | 21200 | 21250 | 21200 | 2999 |
| 248 | 20250220 | 151700 | 10682070400 | 21250 | 21300 | 21300 | 21200 | 1679 |
| 249 | 20250220 | 151600 | 10646394250 | 21250 | 21300 | 21350 | 21250 | 251 |
| 250 | 20250220 | 151500 | 10641052000 | 21300 | 21300 | 21300 | 21250 | 427 |
| 251 | 20250220 | 151400 | 10631963300 | 21350 | 21300 | 21350 | 21300 | 306 |
| 252 | 20250220 | 151300 | 10625445400 | 21250 | 21300 | 21350 | 21250 | 867 |
| 253 | 20250220 | 151200 | 10606990400 | 21300 | 21250 | 21300 | 21250 | 1009 |
| 254 | 20250220 | 151100 | 10585545750 | 21300 | 21350 | 21350 | 21250 | 1819 |
| 255 | 20250220 | 151000 | 10546817200 | 21350 | 21350 | 21350 | 21300 | 326 |
| 256 | 20250220 | 150900 | 10539861750 | 21350 | 21350 | 21350 | 21300 | 256 |
| 257 | 20250220 | 150800 | 10534402250 | 21350 | 21300 | 21350 | 21300 | 811 |
| 258 | 20250220 | 150700 | 10517091000 | 21350 | 21350 | 21350 | 21300 | 991 |
| 259 | 20250220 | 150600 | 10495956600 | 21400 | 21400 | 21400 | 21350 | 623 |
| 260 | 20250220 | 150500 | 10482648400 | 21400 | 21400 | 21400 | 21350 | 210 |
| 261 | 20250220 | 150400 | 10478159600 | 21400 | 21400 | 21450 | 21350 | 795 |
| 262 | 20250220 | 150300 | 10461167400 | 21400 | 21400 | 21450 | 21400 | 373 |
| 263 | 20250220 | 150200 | 10453176900 | 21400 | 21500 | 21500 | 21400 | 343 |
| 264 | 20250220 | 150100 | 10445821200 | 21500 | 21500 | 21500 | 21400 | 428 |
| 265 | 20250220 | 150000 | 10436631600 | 21500 | 21500 | 21500 | 21400 | 104 |
| 266 | 20250220 | 145900 | 10434399100 | 21400 | 21400 | 21500 | 21400 | 482 |
| 267 | 20250220 | 145800 | 10424059200 | 21400 | 21400 | 21500 | 21400 | 230 |
| 268 | 20250220 | 145700 | 10419121100 | 21400 | 21400 | 21500 | 21400 | 247 |
| 269 | 20250220 | 145600 | 10413832850 | 21500 | 21500 | 21500 | 21400 | 560 |
| 270 | 20250220 | 145500 | 10401839550 | 21400 | 21400 | 21500 | 21400 | 212 |
| 271 | 20250220 | 145400 | 10397299750 | 21500 | 21500 | 21500 | 21400 | 121 |
| 272 | 20250220 | 145300 | 10394708750 | 21500 | 21400 | 21500 | 21400 | 1333 |
| 273 | 20250220 | 145200 | 10366117300 | 21400 | 21400 | 21450 | 21350 | 845 |
| 274 | 20250220 | 145100 | 10348035350 | 21400 | 21400 | 21450 | 21400 | 656 |
| 275 | 20250220 | 145000 | 10333994700 | 21400 | 21450 | 21450 | 21350 | 420 |
| 276 | 20250220 | 144900 | 10325022200 | 21350 | 21450 | 21450 | 21350 | 175 |
| 277 | 20250220 | 144800 | 10321272450 | 21350 | 21450 | 21450 | 21350 | 228 |
| 278 | 20250220 | 144700 | 10316402400 | 21450 | 21450 | 21450 | 21350 | 177 |
| 279 | 20250220 | 144600 | 10312606050 | 21450 | 21450 | 21450 | 21300 | 1007 |
| 280 | 20250220 | 144500 | 10291105150 | 21350 | 21400 | 21450 | 21350 | 103 |
| 281 | 20250220 | 144400 | 10288901150 | 21400 | 21450 | 21450 | 21350 | 320 |
| 282 | 20250220 | 144300 | 10282061150 | 21400 | 21450 | 21450 | 21400 | 440 |
| 283 | 20250220 | 144200 | 10272625700 | 21450 | 21350 | 21450 | 21350 | 269 |
| 284 | 20250220 | 144100 | 10266859450 | 21450 | 21450 | 21450 | 21350 | 235 |
| 285 | 20250220 | 144000 | 10261827300 | 21450 | 21450 | 21450 | 21350 | 157 |
| 286 | 20250220 | 143900 | 10258460650 | 21450 | 21450 | 21450 | 21350 | 146 |
| 287 | 20250220 | 143800 | 10255342700 | 21350 | 21400 | 21450 | 21350 | 505 |
| 288 | 20250220 | 143700 | 10244537600 | 21450 | 21450 | 21450 | 21400 | 355 |
| 289 | 20250220 | 143600 | 10236923050 | 21450 | 21400 | 21450 | 21400 | 631 |
| 290 | 20250220 | 143500 | 10223418800 | 21400 | 21450 | 21450 | 21350 | 204 |
| 291 | 20250220 | 143400 | 10219053750 | 21450 | 21450 | 21450 | 21350 | 182 |
| 292 | 20250220 | 143300 | 10215152550 | 21450 | 21300 | 21450 | 21300 | 453 |
| 293 | 20250220 | 143200 | 10205490050 | 21300 | 21300 | 21350 | 21300 | 268 |
| 294 | 20250220 | 143100 | 10199777700 | 21350 | 21400 | 21400 | 21250 | 2795 |
| 295 | 20250220 | 143000 | 10140133650 | 21400 | 21450 | 21450 | 21350 | 679 |
| 296 | 20250220 | 142900 | 10125600000 | 21400 | 21350 | 21450 | 21350 | 654 |
| 297 | 20250220 | 142800 | 10111599150 | 21400 | 21400 | 21400 | 21350 | 464 |
| 298 | 20250220 | 142700 | 10101690300 | 21400 | 21400 | 21400 | 21350 | 76 |
| 299 | 20250220 | 142600 | 10100065850 | 21350 | 21450 | 21450 | 21350 | 180 |
| 300 | 20250220 | 142500 | 10096205150 | 21400 | 21400 | 21400 | 21400 | 83 |
| 301 | 20250220 | 142400 | 10094428950 | 21400 | 21400 | 21400 | 21350 | 198 |
| 302 | 20250220 | 142300 | 10090193550 | 21400 | 21350 | 21400 | 21350 | 509 |
| 303 | 20250220 | 142200 | 10079317850 | 21350 | 21400 | 21400 | 21350 | 303 |
| 304 | 20250220 | 142100 | 10072846200 | 21400 | 21400 | 21400 | 21350 | 109 |
| 305 | 20250220 | 142000 | 10070515600 | 21400 | 21400 | 21400 | 21400 | 201 |
| 306 | 20250220 | 141900 | 10066214200 | 21350 | 21400 | 21400 | 21350 | 122 |
| 307 | 20250220 | 141800 | 10063607800 | 21400 | 21300 | 21400 | 21250 | 473 |
| 308 | 20250220 | 141700 | 10053519500 | 21350 | 21300 | 21350 | 21250 | 1310 |
| 309 | 20250220 | 141600 | 10025615150 | 21350 | 21350 | 21350 | 21300 | 86 |
| 310 | 20250220 | 141500 | 10023782250 | 21350 | 21350 | 21450 | 21300 | 1208 |
| 311 | 20250220 | 141400 | 9998043350 | 21300 | 21400 | 21450 | 21300 | 1468 |
| 312 | 20250220 | 141300 | 9966674250 | 21400 | 21450 | 21450 | 21400 | 283 |
| 313 | 20250220 | 141200 | 9960615850 | 21450 | 21550 | 21550 | 21450 | 3790 |
| 314 | 20250220 | 141100 | 9879159200 | 21500 | 21500 | 21550 | 21500 | 1352 |
| 315 | 20250220 | 141000 | 9850090150 | 21550 | 21550 | 21550 | 21500 | 438 |
| 316 | 20250220 | 140900 | 9840667400 | 21550 | 21550 | 21600 | 21500 | 1084 |
| 317 | 20250220 | 140800 | 9817308500 | 21650 | 21700 | 21700 | 21550 | 4513 |
| 318 | 20250220 | 140700 | 9719829750 | 21700 | 21550 | 21700 | 21550 | 734 |
| 319 | 20250220 | 140600 | 9703966700 | 21600 | 21550 | 21600 | 21550 | 47 |
| 320 | 20250220 | 140500 | 9702953450 | 21600 | 21600 | 21600 | 21550 | 13 |
| 321 | 20250220 | 140400 | 9702673000 | 21600 | 21600 | 21600 | 21550 | 8 |
| 322 | 20250220 | 140300 | 9702500350 | 21550 | 21550 | 21600 | 21550 | 47 |
| 323 | 20250220 | 140200 | 9701487300 | 21600 | 21600 | 21600 | 21550 | 17 |
| 324 | 20250220 | 140100 | 9701120700 | 21600 | 21600 | 21600 | 21550 | 13 |
| 325 | 20250220 | 140000 | 9700840200 | 21600 | 21550 | 21600 | 21550 | 20 |
| 326 | 20250220 | 135900 | 9700408450 | 21550 | 21600 | 21600 | 21550 | 72 |
| 327 | 20250220 | 135800 | 9698855500 | 21550 | 21600 | 21600 | 21550 | 64 |
| 328 | 20250220 | 135700 | 9697474800 | 21650 | 21650 | 21650 | 21600 | 42 |
| 329 | 20250220 | 135600 | 9696567300 | 21650 | 21550 | 21650 | 21550 | 1006 |
| 330 | 20250220 | 135500 | 9674884500 | 21550 | 21650 | 21650 | 21550 | 123 |
| 331 | 20250220 | 135400 | 9672231300 | 21650 | 21650 | 21650 | 21650 | 535 |
| 332 | 20250220 | 135300 | 9660648550 | 21650 | 21600 | 21650 | 21500 | 560 |
| 333 | 20250220 | 135200 | 9648552700 | 21500 | 21550 | 21600 | 21500 | 117 |
| 334 | 20250220 | 135100 | 9646031500 | 21550 | 21550 | 21600 | 21500 | 827 |
| 335 | 20250220 | 135000 | 9628209600 | 21600 | 21600 | 21600 | 21550 | 690 |
| 336 | 20250220 | 134900 | 9613339350 | 21600 | 21600 | 21600 | 21550 | 12 |
| 337 | 20250220 | 134800 | 9613080450 | 21600 | 21550 | 21600 | 21550 | 13 |
| 338 | 20250220 | 134700 | 9612800200 | 21550 | 21550 | 21550 | 21550 | 76 |
| 339 | 20250220 | 134600 | 9611162400 | 21550 | 21500 | 21550 | 21500 | 521 |
| 340 | 20250220 | 134500 | 9599956450 | 21500 | 21500 | 21550 | 21500 | 136 |
| 341 | 20250220 | 134400 | 9597030450 | 21500 | 21500 | 21500 | 21500 | 81 |
| 342 | 20250220 | 134300 | 9595288950 | 21500 | 21550 | 21550 | 21500 | 143 |
| 343 | 20250220 | 134200 | 9592214100 | 21500 | 21550 | 21550 | 21500 | 12 |
| 344 | 20250220 | 134100 | 9591955600 | 21500 | 21500 | 21500 | 21500 | 13 |
| 345 | 20250220 | 134000 | 9591676100 | 21550 | 21500 | 21550 | 21500 | 3 |
| 346 | 20250220 | 133900 | 9591611550 | 21500 | 21500 | 21550 | 21500 | 7 |
| 347 | 20250220 | 133800 | 9591460950 | 21500 | 21500 | 21500 | 21500 | 11 |
| 348 | 20250220 | 133700 | 9591224450 | 21500 | 21500 | 21500 | 21500 | 3 |
| 349 | 20250220 | 133600 | 9591159950 | 21500 | 21550 | 21550 | 21500 | 11 |
| 350 | 20250220 | 133500 | 9590923400 | 21500 | 21500 | 21500 | 21500 | 78 |
| 351 | 20250220 | 133400 | 9589246400 | 21500 | 21500 | 21500 | 21500 | 509 |
| 352 | 20250220 | 133300 | 9578302900 | 21500 | 21500 | 21550 | 21500 | 11 |
| 353 | 20250220 | 133200 | 9578066350 | 21500 | 21500 | 21500 | 21500 | 5 |
| 354 | 20250220 | 133100 | 9577958850 | 21500 | 21450 | 21500 | 21450 | 322 |
| 355 | 20250220 | 133000 | 9571051800 | 21450 | 21500 | 21550 | 21400 | 1980 |
| 356 | 20250220 | 132900 | 9528663650 | 21450 | 21500 | 21500 | 21450 | 486 |
| 357 | 20250220 | 132800 | 9518228200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 358 | 20250220 | 132700 | 9518228200 | 21500 | 21450 | 21500 | 21450 | 610 |
| 359 | 20250220 | 132600 | 9505116800 | 21450 | 21500 | 21550 | 21450 | 762 |
| 360 | 20250220 | 132500 | 9488721800 | 21500 | 21500 | 21500 | 21500 | 6 |
| 361 | 20250220 | 132400 | 9488592800 | 21500 | 21500 | 21500 | 21500 | 480 |
| 362 | 20250220 | 132300 | 9478272800 | 21500 | 21500 | 21550 | 21500 | 1019 |
| 363 | 20250220 | 132200 | 9456364250 | 21550 | 21550 | 21550 | 21550 | 88 |
| 364 | 20250220 | 132100 | 9454467850 | 21550 | 21550 | 21550 | 21550 | 18 |
| 365 | 20250220 | 132000 | 9454079950 | 21500 | 21500 | 21550 | 21500 | 18 |
| 366 | 20250220 | 131900 | 9453692900 | 21500 | 21500 | 21550 | 21500 | 174 |
| 367 | 20250220 | 131800 | 9449944150 | 21500 | 21600 | 21600 | 21500 | 1462 |
| 368 | 20250220 | 131700 | 9418377850 | 21650 | 21650 | 21700 | 21650 | 490 |
| 369 | 20250220 | 131600 | 9407768850 | 21700 | 21700 | 21700 | 21700 | 434 |
| 370 | 20250220 | 131500 | 9398351050 | 21650 | 21700 | 21700 | 21650 | 60 |
| 371 | 20250220 | 131400 | 9397050550 | 21700 | 21650 | 21750 | 21600 | 1722 |
| 372 | 20250220 | 131300 | 9359767150 | 21650 | 21450 | 21650 | 21450 | 1251 |
| 373 | 20250220 | 131200 | 9332843500 | 21450 | 21450 | 21450 | 21450 | 54 |
| 374 | 20250220 | 131100 | 9331685200 | 21450 | 21450 | 21450 | 21450 | 198 |
| 375 | 20250220 | 131000 | 9327438100 | 21450 | 21450 | 21450 | 21450 | 20 |
| 376 | 20250220 | 130900 | 9327009100 | 21450 | 21450 | 21450 | 21450 | 182 |
| 377 | 20250220 | 130800 | 9323105200 | 21450 | 21400 | 21450 | 21400 | 398 |
| 378 | 20250220 | 130700 | 9314580150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 379 | 20250220 | 130600 | 9314580150 | 21450 | 21400 | 21450 | 21400 | 339 |
| 380 | 20250220 | 130500 | 9307310100 | 21450 | 21450 | 21450 | 21450 | 40 |
| 381 | 20250220 | 130400 | 9306452100 | 21450 | 21350 | 21450 | 21350 | 3008 |
| 382 | 20250220 | 130300 | 9242230950 | 21350 | 21350 | 21350 | 21350 | 876 |
| 383 | 20250220 | 130200 | 9223528350 | 21350 | 21350 | 21350 | 21350 | 11 |
| 384 | 20250220 | 130100 | 9223293500 | 21350 | 21400 | 21400 | 21350 | 105 |
| 385 | 20250220 | 130000 | 9221046600 | 21400 | 21400 | 21400 | 21400 | 246 |
| 386 | 20250220 | 125900 | 9215782200 | 21400 | 21400 | 21500 | 21400 | 79 |
| 387 | 20250220 | 125800 | 9214086600 | 21400 | 21400 | 21400 | 21400 | 4 |
| 388 | 20250220 | 125700 | 9214001000 | 21400 | 21400 | 21400 | 21400 | 8 |
| 389 | 20250220 | 125600 | 9213829800 | 21400 | 21450 | 21450 | 21400 | 271 |
| 390 | 20250220 | 125500 | 9208030250 | 21400 | 21400 | 21400 | 21400 | 158 |
| 391 | 20250220 | 125400 | 9204649050 | 21400 | 21400 | 21400 | 21400 | 2 |
| 392 | 20250220 | 125300 | 9204606250 | 21400 | 21400 | 21400 | 21400 | 4 |
| 393 | 20250220 | 125200 | 9204520650 | 21400 | 21400 | 21400 | 21400 | 5 |
| 394 | 20250220 | 125100 | 9204413650 | 21350 | 21400 | 21400 | 21350 | 510 |
| 395 | 20250220 | 125000 | 9193523300 | 21500 | 21500 | 21500 | 21500 | 50 |
| 396 | 20250220 | 124900 | 9192448300 | 21350 | 21400 | 21400 | 21350 | 29 |
| 397 | 20250220 | 124800 | 9191828100 | 21350 | 21350 | 21350 | 21350 | 955 |
| 398 | 20250220 | 124700 | 9171438850 | 21400 | 21400 | 21400 | 21400 | 304 |
| 399 | 20250220 | 124600 | 9164933250 | 21400 | 21400 | 21400 | 21400 | 106 |
| 400 | 20250220 | 124500 | 9162664850 | 21400 | 21400 | 21400 | 21400 | 15 |
| 401 | 20250220 | 124400 | 9162343850 | 21400 | 21450 | 21450 | 21400 | 1019 |
| 402 | 20250220 | 124300 | 9140533850 | 21450 | 21500 | 21500 | 21450 | 273 |
| 403 | 20250220 | 124200 | 9134670650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 404 | 20250220 | 124100 | 9134670650 | 21550 | 21550 | 21550 | 21550 | 84 |
| 405 | 20250220 | 124000 | 9132860450 | 21500 | 21450 | 21500 | 21450 | 598 |
| 406 | 20250220 | 123900 | 9120028450 | 21450 | 21450 | 21450 | 21450 | 2 |
| 407 | 20250220 | 123800 | 9119985550 | 21450 | 21450 | 21450 | 21450 | 7 |
| 408 | 20250220 | 123700 | 9119835400 | 21450 | 21500 | 21500 | 21450 | 247 |
| 409 | 20250220 | 123600 | 9114524950 | 21550 | 21550 | 21650 | 21550 | 781 |
| 410 | 20250220 | 123500 | 9097631800 | 21500 | 21500 | 21500 | 21500 | 178 |
| 411 | 20250220 | 123400 | 9093804800 | 21450 | 21450 | 21450 | 21450 | 6 |
| 412 | 20250220 | 123300 | 9093676100 | 21450 | 21450 | 21450 | 21450 | 284 |
| 413 | 20250220 | 123200 | 9087584300 | 21400 | 21450 | 21450 | 21400 | 65 |
| 414 | 20250220 | 123100 | 9086191850 | 21450 | 21500 | 21500 | 21450 | 39 |
| 415 | 20250220 | 123000 | 9085353550 | 21500 | 21500 | 21500 | 21500 | 657 |
| 416 | 20250220 | 122900 | 9071228050 | 21550 | 21600 | 21600 | 21500 | 1405 |
| 417 | 20250220 | 122800 | 9040960400 | 21550 | 21500 | 21600 | 21500 | 109 |
| 418 | 20250220 | 122700 | 9038609600 | 21550 | 21550 | 21550 | 21550 | 47 |
| 419 | 20250220 | 122600 | 9037596750 | 21550 | 21500 | 21550 | 21500 | 100 |
| 420 | 20250220 | 122500 | 9035442250 | 21500 | 21450 | 21500 | 21400 | 36 |
| 421 | 20250220 | 122400 | 9034670750 | 21500 | 21500 | 21500 | 21450 | 211 |
| 422 | 20250220 | 122300 | 9030134750 | 21500 | 21500 | 21550 | 21500 | 1230 |
| 423 | 20250220 | 122200 | 9003646350 | 21500 | 21450 | 21500 | 21450 | 209 |
| 424 | 20250220 | 122100 | 8999153000 | 21400 | 21450 | 21450 | 21400 | 31 |
| 425 | 20250220 | 122000 | 8998488550 | 21450 | 21400 | 21450 | 21400 | 137 |
| 426 | 20250220 | 121900 | 8995556150 | 21350 | 21450 | 21450 | 21300 | 1208 |
| 427 | 20250220 | 121800 | 8969758600 | 21450 | 21400 | 21450 | 21400 | 17 |
| 428 | 20250220 | 121700 | 8969394550 | 21400 | 21500 | 21500 | 21400 | 106 |
| 429 | 20250220 | 121600 | 8967125850 | 21400 | 21400 | 21400 | 21400 | 34 |
| 430 | 20250220 | 121500 | 8966398250 | 21450 | 21400 | 21450 | 21400 | 275 |
| 431 | 20250220 | 121400 | 8960501100 | 21400 | 21400 | 21400 | 21400 | 201 |
| 432 | 20250220 | 121300 | 8956199700 | 21400 | 21400 | 21400 | 21400 | 54 |
| 433 | 20250220 | 121200 | 8955044100 | 21350 | 21350 | 21350 | 21350 | 7 |
| 434 | 20250220 | 121100 | 8954894650 | 21350 | 21350 | 21400 | 21350 | 140 |
| 435 | 20250220 | 121000 | 8951899800 | 21350 | 21400 | 21400 | 21350 | 231 |
| 436 | 20250220 | 120900 | 8946966200 | 21400 | 21350 | 21400 | 21350 | 100 |
| 437 | 20250220 | 120800 | 8944826400 | 21350 | 21350 | 21350 | 21350 | 120 |
| 438 | 20250220 | 120700 | 8942264400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 439 | 20250220 | 120600 | 8942264400 | 21350 | 21350 | 21350 | 21350 | 217 |
| 440 | 20250220 | 120500 | 8937631450 | 21350 | 21400 | 21400 | 21300 | 147 |
| 441 | 20250220 | 120400 | 8934499650 | 21350 | 21350 | 21350 | 21300 | 359 |
| 442 | 20250220 | 120300 | 8926840000 | 21350 | 21350 | 21350 | 21250 | 2167 |
| 443 | 20250220 | 120200 | 8880696600 | 21350 | 21350 | 21350 | 21350 | 39 |
| 444 | 20250220 | 120100 | 8879863950 | 21400 | 21350 | 21400 | 21350 | 204 |
| 445 | 20250220 | 120000 | 8875505450 | 21300 | 21350 | 21350 | 21300 | 587 |
| 446 | 20250220 | 115900 | 8862999850 | 21300 | 21300 | 21350 | 21300 | 274 |
| 447 | 20250220 | 115800 | 8857159050 | 21350 | 21350 | 21350 | 21350 | 72 |
| 448 | 20250220 | 115700 | 8855621850 | 21250 | 21300 | 21350 | 21250 | 924 |
| 449 | 20250220 | 115600 | 8835956000 | 21300 | 21300 | 21300 | 21300 | 8 |
| 450 | 20250220 | 115500 | 8835785600 | 21250 | 21300 | 21350 | 21250 | 345 |
| 451 | 20250220 | 115400 | 8828447350 | 21300 | 21000 | 21400 | 21000 | 1658 |
| 452 | 20250220 | 115300 | 8793285900 | 21000 | 21200 | 21200 | 21000 | 1929 |
| 453 | 20250220 | 115200 | 8752585650 | 21200 | 21250 | 21250 | 21000 | 6452 |
| 454 | 20250220 | 115100 | 8616620350 | 21250 | 21250 | 21250 | 21250 | 829 |
| 455 | 20250220 | 115000 | 8599004100 | 21250 | 21300 | 21300 | 21250 | 207 |
| 456 | 20250220 | 114900 | 8594604400 | 21300 | 21300 | 21300 | 21200 | 371 |
| 457 | 20250220 | 114800 | 8586727000 | 21300 | 21300 | 21350 | 21300 | 394 |
| 458 | 20250220 | 114700 | 8578334750 | 21300 | 21300 | 21300 | 21150 | 1037 |
| 459 | 20250220 | 114600 | 8556317400 | 21300 | 21400 | 21400 | 21300 | 316 |
| 460 | 20250220 | 114500 | 8549573650 | 21400 | 21300 | 21400 | 21300 | 155 |
| 461 | 20250220 | 114400 | 8546267150 | 21300 | 21300 | 21350 | 21300 | 708 |
| 462 | 20250220 | 114300 | 8531183550 | 21350 | 21300 | 21350 | 21300 | 69 |
| 463 | 20250220 | 114200 | 8529710450 | 21300 | 21200 | 21300 | 21200 | 246 |
| 464 | 20250220 | 114100 | 8524471650 | 21200 | 21250 | 21350 | 21150 | 3383 |
| 465 | 20250220 | 114000 | 8452818950 | 21350 | 21300 | 21350 | 21200 | 3399 |
| 466 | 20250220 | 113900 | 8380557800 | 21400 | 21350 | 21400 | 21300 | 238 |
| 467 | 20250220 | 113800 | 8375477800 | 21300 | 21300 | 21350 | 21300 | 486 |
| 468 | 20250220 | 113700 | 8365114350 | 21300 | 21400 | 21650 | 21300 | 1956 |
| 469 | 20250220 | 113600 | 8323249050 | 21400 | 21350 | 21400 | 21350 | 374 |
| 470 | 20250220 | 113500 | 8315263900 | 21350 | 21300 | 21350 | 21300 | 583 |
| 471 | 20250220 | 113400 | 8302827550 | 21350 | 21300 | 21350 | 21300 | 1035 |
| 472 | 20250220 | 113300 | 8280755300 | 21300 | 21250 | 21300 | 21250 | 379 |
| 473 | 20250220 | 113200 | 8272690100 | 21250 | 21350 | 21350 | 21250 | 2603 |
| 474 | 20250220 | 113100 | 8217273800 | 21350 | 21400 | 21400 | 21350 | 2597 |
| 475 | 20250220 | 113000 | 8161812900 | 21400 | 21400 | 21400 | 21400 | 177 |
| 476 | 20250220 | 112900 | 8158025100 | 21400 | 21400 | 21450 | 21400 | 51 |
| 477 | 20250220 | 112800 | 8156933650 | 21400 | 21400 | 21500 | 21400 | 527 |
| 478 | 20250220 | 112700 | 8145651800 | 21400 | 21400 | 21450 | 21350 | 1020 |
| 479 | 20250220 | 112600 | 8123832650 | 21400 | 21400 | 21450 | 21350 | 932 |
| 480 | 20250220 | 112500 | 8103896800 | 21450 | 21500 | 21500 | 21400 | 5204 |
| 481 | 20250220 | 112400 | 7992341350 | 21500 | 21500 | 21500 | 21500 | 30 |
| 482 | 20250220 | 112300 | 7991696350 | 21500 | 21550 | 21600 | 21450 | 5692 |
| 483 | 20250220 | 112200 | 7869295650 | 21550 | 21600 | 21650 | 21550 | 3427 |
| 484 | 20250220 | 112100 | 7795347500 | 21600 | 21650 | 21650 | 21600 | 3392 |
| 485 | 20250220 | 112000 | 7721919000 | 21650 | 21750 | 21750 | 21650 | 458 |
| 486 | 20250220 | 111900 | 7712001700 | 21650 | 21800 | 21800 | 21650 | 205 |
| 487 | 20250220 | 111800 | 7707557450 | 21800 | 21700 | 21800 | 21700 | 24 |
| 488 | 20250220 | 111700 | 7707036050 | 21700 | 21650 | 21700 | 21650 | 430 |
| 489 | 20250220 | 111600 | 7697723350 | 21650 | 21650 | 21800 | 21650 | 229 |
| 490 | 20250220 | 111500 | 7692759850 | 21700 | 21700 | 21700 | 21650 | 297 |
| 491 | 20250220 | 111400 | 7686315150 | 21700 | 21650 | 21700 | 21650 | 244 |
| 492 | 20250220 | 111300 | 7681029550 | 21650 | 21750 | 21750 | 21650 | 1714 |
| 493 | 20250220 | 111200 | 7643841600 | 21700 | 21700 | 21700 | 21700 | 234 |
| 494 | 20250220 | 111100 | 7638763800 | 21700 | 21750 | 21750 | 21700 | 625 |
| 495 | 20250220 | 111000 | 7625174700 | 21800 | 21800 | 21800 | 21800 | 16 |
| 496 | 20250220 | 110900 | 7624825900 | 21700 | 21800 | 21800 | 21700 | 748 |
| 497 | 20250220 | 110800 | 7608549400 | 21800 | 21750 | 21800 | 21750 | 408 |
| 498 | 20250220 | 110700 | 7599663850 | 21800 | 21800 | 21800 | 21750 | 41 |
| 499 | 20250220 | 110600 | 7598771050 | 21750 | 21800 | 21800 | 21750 | 260 |
| 500 | 20250220 | 110500 | 7593115350 | 21750 | 21750 | 21750 | 21700 | 2061 |
| 501 | 20250220 | 110400 | 7548289250 | 21750 | 21750 | 21800 | 21750 | 417 |
| 502 | 20250220 | 110300 | 7539219450 | 21750 | 21800 | 21800 | 21750 | 209 |
| 503 | 20250220 | 110200 | 7534671200 | 21800 | 21800 | 21800 | 21750 | 100 |
| 504 | 20250220 | 110100 | 7532494550 | 21750 | 21800 | 21850 | 21750 | 645 |
| 505 | 20250220 | 110000 | 7518428950 | 21900 | 21800 | 21900 | 21800 | 234 |
| 506 | 20250220 | 105900 | 7513324150 | 21800 | 21850 | 21850 | 21800 | 1580 |
| 507 | 20250220 | 105800 | 7478869100 | 21850 | 21800 | 21850 | 21800 | 3057 |
| 508 | 20250220 | 105700 | 7412084050 | 21800 | 21800 | 21850 | 21800 | 300 |
| 509 | 20250220 | 105600 | 7405538050 | 21850 | 21900 | 21900 | 21850 | 916 |
| 510 | 20250220 | 105500 | 7385520900 | 21850 | 21950 | 21950 | 21850 | 222 |
| 511 | 20250220 | 105400 | 7380669200 | 21850 | 21900 | 21900 | 21850 | 271 |
| 512 | 20250220 | 105300 | 7374738500 | 21850 | 21900 | 21950 | 21850 | 300 |
| 513 | 20250220 | 105200 | 7368177050 | 21900 | 21850 | 21900 | 21850 | 1178 |
| 514 | 20250220 | 105100 | 7342387750 | 21900 | 21900 | 21900 | 21900 | 668 |
| 515 | 20250220 | 105000 | 7327758550 | 21900 | 21950 | 21950 | 21850 | 1851 |
| 516 | 20250220 | 104900 | 7287286800 | 21900 | 21950 | 21950 | 21850 | 583 |
| 517 | 20250220 | 104800 | 7274524450 | 22000 | 22000 | 22000 | 21950 | 926 |
| 518 | 20250220 | 104700 | 7254182350 | 22000 | 22000 | 22000 | 21950 | 468 |
| 519 | 20250220 | 104600 | 7243895500 | 22000 | 21950 | 22000 | 21950 | 885 |
| 520 | 20250220 | 104500 | 7224444700 | 21900 | 21950 | 21950 | 21900 | 316 |
| 521 | 20250220 | 104400 | 7217522800 | 21900 | 21850 | 21900 | 21850 | 188 |
| 522 | 20250220 | 104300 | 7213414700 | 22000 | 21850 | 22000 | 21850 | 130 |
| 523 | 20250220 | 104200 | 7210569700 | 21800 | 21850 | 22000 | 21800 | 997 |
| 524 | 20250220 | 104100 | 7188788350 | 21850 | 21950 | 22000 | 21800 | 2897 |
| 525 | 20250220 | 104000 | 7125367000 | 21900 | 22000 | 22000 | 21900 | 392 |
| 526 | 20250220 | 103900 | 7116760200 | 21950 | 21950 | 22000 | 21900 | 1451 |
| 527 | 20250220 | 103800 | 7084934850 | 21900 | 21900 | 21900 | 21900 | 187 |
| 528 | 20250220 | 103700 | 7080839550 | 21950 | 22000 | 22000 | 21950 | 505 |
| 529 | 20250220 | 103600 | 7069748050 | 21950 | 21950 | 22000 | 21850 | 2861 |
| 530 | 20250220 | 103500 | 7006973600 | 21950 | 21900 | 21950 | 21900 | 143 |
| 531 | 20250220 | 103400 | 7003835850 | 21850 | 21900 | 21950 | 21850 | 678 |
| 532 | 20250220 | 103300 | 6988971600 | 21950 | 21900 | 21950 | 21800 | 1736 |
| 533 | 20250220 | 103200 | 6950952800 | 21950 | 21850 | 21950 | 21700 | 1875 |
| 534 | 20250220 | 103100 | 6909984850 | 21700 | 21800 | 21800 | 21700 | 1659 |
| 535 | 20250220 | 103000 | 6873844450 | 21800 | 21700 | 21800 | 21700 | 1304 |
| 536 | 20250220 | 102900 | 6845440450 | 21700 | 21750 | 21750 | 21700 | 1493 |
| 537 | 20250220 | 102800 | 6812968050 | 21800 | 21750 | 21800 | 21750 | 530 |
| 538 | 20250220 | 102700 | 6801439050 | 21800 | 21800 | 21900 | 21800 | 1647 |
| 539 | 20250220 | 102600 | 6765513950 | 21800 | 21900 | 21900 | 21800 | 237 |
| 540 | 20250220 | 102500 | 6760344700 | 21900 | 21850 | 21900 | 21800 | 213 |
| 541 | 20250220 | 102400 | 6755697750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 542 | 20250220 | 102300 | 6755675950 | 21800 | 21900 | 21900 | 21800 | 373 |
| 543 | 20250220 | 102200 | 6747530800 | 21900 | 21850 | 21900 | 21850 | 221 |
| 544 | 20250220 | 102100 | 6742700450 | 21900 | 21950 | 21950 | 21900 | 801 |
| 545 | 20250220 | 102000 | 6725157250 | 21950 | 22000 | 22000 | 21950 | 1222 |
| 546 | 20250220 | 101900 | 6698294850 | 22000 | 21950 | 22000 | 21900 | 428 |
| 547 | 20250220 | 101800 | 6688894000 | 21950 | 21800 | 21950 | 21800 | 202 |
| 548 | 20250220 | 101700 | 6684476450 | 21800 | 21800 | 21850 | 21700 | 543 |
| 549 | 20250220 | 101600 | 6672654300 | 21800 | 21750 | 21850 | 21700 | 2935 |
| 550 | 20250220 | 101500 | 6608826200 | 21750 | 21900 | 21950 | 21750 | 1684 |
| 551 | 20250220 | 101400 | 6572013200 | 22000 | 21900 | 22000 | 21850 | 215 |
| 552 | 20250220 | 101300 | 6567311100 | 21850 | 21900 | 21950 | 21850 | 271 |
| 553 | 20250220 | 101200 | 6561372800 | 21850 | 21800 | 21850 | 21750 | 752 |
| 554 | 20250220 | 101100 | 6544952950 | 21850 | 21750 | 21850 | 21750 | 394 |
| 555 | 20250220 | 101000 | 6536381750 | 21850 | 21650 | 21900 | 21550 | 4610 |
| 556 | 20250220 | 100900 | 6436093100 | 21650 | 21700 | 21750 | 21500 | 6377 |
| 557 | 20250220 | 100800 | 6298687500 | 21600 | 21550 | 21750 | 21550 | 848 |
| 558 | 20250220 | 100700 | 6280301950 | 21550 | 21750 | 21800 | 21500 | 6128 |
| 559 | 20250220 | 100600 | 6147766300 | 21700 | 21850 | 21850 | 21700 | 587 |
| 560 | 20250220 | 100500 | 6135011050 | 21750 | 21800 | 21850 | 21750 | 228 |
| 561 | 20250220 | 100400 | 6130045250 | 21800 | 21800 | 21900 | 21750 | 2308 |
| 562 | 20250220 | 100300 | 6079762200 | 21850 | 21800 | 21900 | 21800 | 617 |
| 563 | 20250220 | 100200 | 6066278400 | 21800 | 21750 | 21800 | 21700 | 774 |
| 564 | 20250220 | 100100 | 6049449600 | 21700 | 21700 | 21800 | 21700 | 301 |
| 565 | 20250220 | 100000 | 6042907800 | 21750 | 21750 | 21800 | 21700 | 1073 |
| 566 | 20250220 | 095900 | 6019570550 | 21800 | 21800 | 21800 | 21750 | 162 |
| 567 | 20250220 | 095800 | 6016039450 | 21800 | 21850 | 21850 | 21750 | 1853 |
| 568 | 20250220 | 095700 | 5975681900 | 21850 | 21850 | 21900 | 21750 | 494 |
| 569 | 20250220 | 095600 | 5964906700 | 21900 | 21900 | 22000 | 21750 | 4426 |
| 570 | 20250220 | 095500 | 5868374600 | 21800 | 21850 | 21900 | 21800 | 214 |
| 571 | 20250220 | 095400 | 5863698750 | 21850 | 21850 | 22000 | 21750 | 1193 |
| 572 | 20250220 | 095300 | 5837666850 | 21900 | 21850 | 21950 | 21850 | 637 |
| 573 | 20250220 | 095200 | 5823715500 | 21850 | 21850 | 21850 | 21800 | 331 |
| 574 | 20250220 | 095100 | 5816496450 | 21800 | 21800 | 21900 | 21800 | 443 |
| 575 | 20250220 | 095000 | 5806835600 | 21800 | 21900 | 21900 | 21750 | 1685 |
| 576 | 20250220 | 094900 | 5770066000 | 21850 | 21700 | 21950 | 21700 | 3813 |
| 577 | 20250220 | 094800 | 5686907600 | 21700 | 21700 | 21800 | 21650 | 2350 |
| 578 | 20250220 | 094700 | 5635895550 | 21700 | 21900 | 21900 | 21700 | 7503 |
| 579 | 20250220 | 094600 | 5472281000 | 21900 | 21900 | 21900 | 21850 | 463 |
| 580 | 20250220 | 094500 | 5462142600 | 21900 | 21900 | 22000 | 21850 | 1853 |
| 581 | 20250220 | 094400 | 5421560000 | 22000 | 21900 | 22050 | 21900 | 1867 |
| 582 | 20250220 | 094300 | 5380559500 | 21900 | 21900 | 21950 | 21850 | 3304 |
| 583 | 20250220 | 094200 | 5308211800 | 21950 | 22050 | 22050 | 21900 | 2838 |
| 584 | 20250220 | 094100 | 5245866500 | 22000 | 22050 | 22050 | 22000 | 2261 |
| 585 | 20250220 | 094000 | 5196112300 | 22000 | 22100 | 22150 | 22000 | 3388 |
| 586 | 20250220 | 093900 | 5121311250 | 22100 | 22250 | 22250 | 22050 | 9387 |
| 587 | 20250220 | 093800 | 4913413050 | 22250 | 22350 | 22350 | 22250 | 472 |
| 588 | 20250220 | 093700 | 4902889200 | 22300 | 22250 | 22300 | 22250 | 1689 |
| 589 | 20250220 | 093600 | 4865278550 | 22250 | 22250 | 22300 | 22200 | 927 |
| 590 | 20250220 | 093500 | 4844661600 | 22300 | 22350 | 22350 | 22200 | 522 |
| 591 | 20250220 | 093400 | 4833046650 | 22150 | 22350 | 22350 | 22150 | 2634 |
| 592 | 20250220 | 093300 | 4774525600 | 22350 | 22300 | 22350 | 22250 | 1280 |
| 593 | 20250220 | 093200 | 4745956300 | 22350 | 22300 | 22350 | 22300 | 1391 |
| 594 | 20250220 | 093100 | 4714924450 | 22300 | 22200 | 22400 | 22200 | 3486 |
| 595 | 20250220 | 093000 | 4637277400 | 22200 | 22250 | 22300 | 22200 | 4803 |
| 596 | 20250220 | 092900 | 4530478650 | 22300 | 22250 | 22300 | 22250 | 1834 |
| 597 | 20250220 | 092800 | 4489670100 | 22300 | 22300 | 22350 | 22250 | 2301 |
| 598 | 20250220 | 092700 | 4438408250 | 22300 | 22300 | 22350 | 22250 | 4880 |
| 599 | 20250220 | 092600 | 4329605300 | 22350 | 22350 | 22400 | 22300 | 1850 |
| 600 | 20250220 | 092500 | 4288255050 | 22350 | 22400 | 22450 | 22350 | 2013 |
| 601 | 20250220 | 092400 | 4243171900 | 22450 | 22500 | 22600 | 22400 | 2865 |
| 602 | 20250220 | 092300 | 4178807950 | 22500 | 22500 | 22600 | 22450 | 1583 |
| 603 | 20250220 | 092200 | 4143186750 | 22500 | 22450 | 22650 | 22450 | 2082 |
| 604 | 20250220 | 092100 | 4096244800 | 22450 | 22350 | 22450 | 22350 | 4684 |
| 605 | 20250220 | 092000 | 3991385550 | 22350 | 22500 | 22500 | 22350 | 6171 |
| 606 | 20250220 | 091900 | 3852928000 | 22500 | 22600 | 22600 | 22500 | 8425 |
| 607 | 20250220 | 091800 | 3663174950 | 22600 | 22600 | 22650 | 22600 | 6443 |
| 608 | 20250220 | 091700 | 3517491900 | 22600 | 22800 | 22850 | 22600 | 4948 |
| 609 | 20250220 | 091600 | 3404916200 | 22800 | 22900 | 23000 | 22750 | 8558 |
| 610 | 20250220 | 091500 | 3209067950 | 22750 | 23200 | 23250 | 22750 | 6141 |
| 611 | 20250220 | 091400 | 3067692450 | 23200 | 23250 | 23350 | 23150 | 12197 |
| 612 | 20250220 | 091300 | 2784193800 | 23250 | 23250 | 23350 | 23150 | 14520 |
| 613 | 20250220 | 091200 | 2446347650 | 23250 | 22700 | 23300 | 22600 | 31375 |
| 614 | 20250220 | 091100 | 1725338600 | 22650 | 22450 | 22650 | 22400 | 9867 |
| 615 | 20250220 | 091000 | 1502477950 | 22450 | 22550 | 22550 | 22350 | 2867 |
| 616 | 20250220 | 090900 | 1438140750 | 22500 | 22450 | 22550 | 22350 | 3375 |
| 617 | 20250220 | 090800 | 1362284500 | 22450 | 22350 | 22500 | 22350 | 10190 |
| 618 | 20250220 | 090700 | 1133855800 | 22350 | 22300 | 22400 | 22250 | 6585 |
| 619 | 20250220 | 090600 | 986836500 | 22200 | 22150 | 22300 | 22150 | 3542 |
| 620 | 20250220 | 090500 | 908159100 | 22200 | 22100 | 22200 | 21950 | 14246 |
| 621 | 20250220 | 090400 | 593230050 | 22100 | 22150 | 22200 | 22100 | 3807 |
| 622 | 20250220 | 090300 | 508916750 | 22200 | 22150 | 22250 | 22150 | 1158 |
| 623 | 20250220 | 090200 | 483203550 | 22250 | 22250 | 22300 | 22150 | 5495 |
| 624 | 20250220 | 090100 | 361129550 | 22250 | 22200 | 22350 | 22200 | 3272 |
| 625 | 20250220 | 090000 | 288280850 | 22200 | 22200 | 22300 | 22150 | 12096 |