34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 193600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 3 | 20250220 | 193500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20250220 | 193400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20250220 | 193300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20250220 | 193200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20250220 | 193100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20250220 | 193000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20250220 | 192900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20250220 | 192800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20250220 | 192700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20250220 | 192600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20250220 | 192500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20250220 | 192400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20250220 | 192300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20250220 | 192200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20250220 | 192100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20250220 | 192000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20250220 | 191900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20250220 | 191800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20250220 | 191700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20250220 | 191600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20250220 | 191500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20250220 | 191400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20250220 | 191300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20250220 | 191200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20250220 | 191100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20250220 | 191000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20250220 | 190900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20250220 | 190800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20250220 | 190700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20250220 | 190600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 33 | 20250220 | 190500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20250220 | 190400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20250220 | 190300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20250220 | 190200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20250220 | 190100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20250220 | 190000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20250220 | 185900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20250220 | 185800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20250220 | 185700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20250220 | 185600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20250220 | 185500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20250220 | 185400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20250220 | 185300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20250220 | 185200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20250220 | 185100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20250220 | 185000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20250220 | 184900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20250220 | 184800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20250220 | 184700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20250220 | 184600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20250220 | 184500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20250220 | 184400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20250220 | 184300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20250220 | 184200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20250220 | 184100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20250220 | 184000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20250220 | 183900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20250220 | 183800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20250220 | 183700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20250220 | 183600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 63 | 20250220 | 183500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20250220 | 183400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20250220 | 183300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20250220 | 183200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20250220 | 183100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20250220 | 183000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20250220 | 182900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20250220 | 182800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20250220 | 182700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20250220 | 182600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20250220 | 182500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20250220 | 182400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20250220 | 182300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20250220 | 182200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20250220 | 182100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20250220 | 182000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20250220 | 181900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20250220 | 181800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20250220 | 181700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20250220 | 181600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20250220 | 181500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20250220 | 181400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20250220 | 181300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20250220 | 181200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20250220 | 181100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20250220 | 181000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20250220 | 180900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20250220 | 180800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20250220 | 180700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20250220 | 180600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 93 | 20250220 | 180500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20250220 | 180400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20250220 | 180300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20250220 | 180200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20250220 | 180100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20250220 | 180000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20250220 | 175900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20250220 | 175800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20250220 | 175700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20250220 | 175600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20250220 | 175500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20250220 | 175400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20250220 | 175300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20250220 | 175200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20250220 | 175100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20250220 | 175000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20250220 | 174900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20250220 | 174800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20250220 | 174700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20250220 | 174600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20250220 | 174500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20250220 | 174400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20250220 | 174300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20250220 | 174200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20250220 | 174100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20250220 | 174000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20250220 | 173900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20250220 | 173800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20250220 | 173700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20250220 | 173600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 123 | 20250220 | 173500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20250220 | 173400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20250220 | 173300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20250220 | 173200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20250220 | 173100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20250220 | 173000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20250220 | 172900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20250220 | 172800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20250220 | 172700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20250220 | 172600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20250220 | 172500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20250220 | 172400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20250220 | 172300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20250220 | 172200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20250220 | 172100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20250220 | 172000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20250220 | 171900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20250220 | 171800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20250220 | 171700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20250220 | 171600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20250220 | 171500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20250220 | 171400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20250220 | 171300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20250220 | 171200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20250220 | 171100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20250220 | 171000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20250220 | 170900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20250220 | 170800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20250220 | 170700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20250220 | 170600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 153 | 20250220 | 170500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20250220 | 170400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20250220 | 170300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20250220 | 170200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20250220 | 170100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20250220 | 170000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20250220 | 165900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20250220 | 165800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20250220 | 165700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20250220 | 165600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20250220 | 165500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20250220 | 165400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20250220 | 165300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20250220 | 165200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20250220 | 165100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20250220 | 165000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20250220 | 164900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20250220 | 164800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20250220 | 164700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20250220 | 164600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20250220 | 164500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20250220 | 164400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20250220 | 164300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20250220 | 164200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20250220 | 164100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20250220 | 164000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20250220 | 163900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20250220 | 163800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20250220 | 163700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20250220 | 163600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 183 | 20250220 | 163500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20250220 | 163400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20250220 | 163300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20250220 | 163200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20250220 | 163100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20250220 | 163000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20250220 | 162900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20250220 | 162800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20250220 | 162700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20250220 | 162600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20250220 | 162500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20250220 | 162400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20250220 | 162300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20250220 | 162200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20250220 | 162100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20250220 | 162000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20250220 | 161900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20250220 | 161800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20250220 | 161700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20250220 | 161600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20250220 | 161500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20250220 | 161400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20250220 | 161300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20250220 | 161200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20250220 | 161100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20250220 | 161000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20250220 | 160900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20250220 | 160800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20250220 | 160700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20250220 | 160600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 213 | 20250220 | 160500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20250220 | 160400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20250220 | 160300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20250220 | 160200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20250220 | 160100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20250220 | 160000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20250220 | 155900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20250220 | 155800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20250220 | 155700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20250220 | 155600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20250220 | 155500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20250220 | 155400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20250220 | 155300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20250220 | 155200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20250220 | 155100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20250220 | 155000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20250220 | 154900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20250220 | 154800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20250220 | 154700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20250220 | 154600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20250220 | 154500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20250220 | 154400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20250220 | 154300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20250220 | 154200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20250220 | 154100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20250220 | 154000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20250220 | 153900 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20250220 | 153800 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20250220 | 153700 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20250220 | 153600 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 243 | 20250220 | 153500 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20250220 | 153400 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20250220 | 153300 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20250220 | 153200 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20250220 | 153100 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20250220 | 153000 | 8310699600 | 43800 | 43800 | 43800 | 43800 | 5589 |
| 249 | 20250220 | 152900 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20250220 | 152800 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20250220 | 152700 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20250220 | 152600 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20250220 | 152500 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20250220 | 152400 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20250220 | 152300 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20250220 | 152200 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20250220 | 152100 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20250220 | 152000 | 8065901400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20250220 | 151900 | 8065901400 | 43650 | 43650 | 43700 | 43650 | 418 |
| 260 | 20250220 | 151800 | 8047650800 | 43650 | 43650 | 43700 | 43650 | 179 |
| 261 | 20250220 | 151700 | 8039836700 | 43650 | 43650 | 43700 | 43650 | 304 |
| 262 | 20250220 | 151600 | 8026564050 | 43700 | 43650 | 43750 | 43650 | 394 |
| 263 | 20250220 | 151500 | 8009343950 | 43700 | 43650 | 43750 | 43650 | 465 |
| 264 | 20250220 | 151400 | 7989018000 | 43750 | 43700 | 43750 | 43650 | 452 |
| 265 | 20250220 | 151300 | 7969264950 | 43750 | 43700 | 43750 | 43650 | 308 |
| 266 | 20250220 | 151200 | 7955800250 | 43750 | 43750 | 43750 | 43650 | 552 |
| 267 | 20250220 | 151100 | 7931662350 | 43700 | 43700 | 43800 | 43700 | 570 |
| 268 | 20250220 | 151000 | 7906737350 | 43750 | 43700 | 43750 | 43700 | 590 |
| 269 | 20250220 | 150900 | 7880931300 | 43750 | 43700 | 43750 | 43700 | 423 |
| 270 | 20250220 | 150800 | 7862431200 | 43750 | 43700 | 43750 | 43700 | 571 |
| 271 | 20250220 | 150700 | 7837464150 | 43700 | 43800 | 43800 | 43650 | 1382 |
| 272 | 20250220 | 150600 | 7777020100 | 43800 | 43800 | 43800 | 43750 | 512 |
| 273 | 20250220 | 150500 | 7754603150 | 43750 | 43800 | 43800 | 43700 | 435 |
| 274 | 20250220 | 150400 | 7735565400 | 43800 | 43800 | 43800 | 43750 | 517 |
| 275 | 20250220 | 150300 | 7712929900 | 43800 | 43800 | 43800 | 43750 | 391 |
| 276 | 20250220 | 150200 | 7695812750 | 43750 | 43750 | 43800 | 43700 | 366 |
| 277 | 20250220 | 150100 | 7679790450 | 43700 | 43700 | 43800 | 43700 | 279 |
| 278 | 20250220 | 150000 | 7667585800 | 43750 | 43700 | 43750 | 43650 | 443 |
| 279 | 20250220 | 145900 | 7648216700 | 43700 | 43750 | 43750 | 43650 | 369 |
| 280 | 20250220 | 145800 | 7632081500 | 43750 | 43700 | 43750 | 43700 | 314 |
| 281 | 20250220 | 145700 | 7618348850 | 43700 | 43750 | 43750 | 43700 | 844 |
| 282 | 20250220 | 145600 | 7581450750 | 43750 | 43750 | 43750 | 43700 | 404 |
| 283 | 20250220 | 145500 | 7563785050 | 43750 | 43750 | 43750 | 43700 | 361 |
| 284 | 20250220 | 145400 | 7547992850 | 43750 | 43700 | 43750 | 43700 | 323 |
| 285 | 20250220 | 145300 | 7533862100 | 43750 | 43750 | 43750 | 43700 | 410 |
| 286 | 20250220 | 145200 | 7515929700 | 43700 | 43700 | 43750 | 43650 | 230 |
| 287 | 20250220 | 145100 | 7505878550 | 43700 | 43700 | 43750 | 43700 | 497 |
| 288 | 20250220 | 145000 | 7484139850 | 43750 | 43700 | 43750 | 43700 | 474 |
| 289 | 20250220 | 144900 | 7463414500 | 43700 | 43750 | 43750 | 43650 | 334 |
| 290 | 20250220 | 144800 | 7448811000 | 43700 | 43700 | 43750 | 43650 | 380 |
| 291 | 20250220 | 144700 | 7432212600 | 43700 | 43650 | 43700 | 43650 | 414 |
| 292 | 20250220 | 144600 | 7414122550 | 43700 | 43700 | 43750 | 43700 | 420 |
| 293 | 20250220 | 144500 | 7395753400 | 43750 | 43700 | 43750 | 43700 | 380 |
| 294 | 20250220 | 144400 | 7379136000 | 43700 | 43700 | 43750 | 43650 | 362 |
| 295 | 20250220 | 144300 | 7363316800 | 43750 | 43700 | 43750 | 43700 | 325 |
| 296 | 20250220 | 144200 | 7349099700 | 43700 | 43700 | 43750 | 43700 | 361 |
| 297 | 20250220 | 144100 | 7333323900 | 43700 | 43700 | 43700 | 43650 | 456 |
| 298 | 20250220 | 144000 | 7313401200 | 43700 | 43750 | 43750 | 43650 | 434 |
| 299 | 20250220 | 143900 | 7294436300 | 43700 | 43650 | 43700 | 43650 | 260 |
| 300 | 20250220 | 143800 | 7283074450 | 43750 | 43700 | 43750 | 43650 | 744 |
| 301 | 20250220 | 143700 | 7250574400 | 43700 | 43650 | 43750 | 43650 | 564 |
| 302 | 20250220 | 143600 | 7225932200 | 43700 | 43650 | 43700 | 43650 | 246 |
| 303 | 20250220 | 143500 | 7215183300 | 43700 | 43650 | 43700 | 43650 | 395 |
| 304 | 20250220 | 143400 | 7197926150 | 43650 | 43700 | 43700 | 43650 | 436 |
| 305 | 20250220 | 143300 | 7178880250 | 43700 | 43700 | 43750 | 43650 | 721 |
| 306 | 20250220 | 143200 | 7147389700 | 43700 | 43700 | 43700 | 43650 | 570 |
| 307 | 20250220 | 143100 | 7122496900 | 43650 | 43700 | 43750 | 43650 | 507 |
| 308 | 20250220 | 143000 | 7100355350 | 43700 | 43750 | 43800 | 43700 | 408 |
| 309 | 20250220 | 142900 | 7082510400 | 43750 | 43750 | 43750 | 43650 | 375 |
| 310 | 20250220 | 142800 | 7066111600 | 43750 | 43700 | 43750 | 43650 | 414 |
| 311 | 20250220 | 142700 | 7048021150 | 43750 | 43750 | 43800 | 43700 | 399 |
| 312 | 20250220 | 142600 | 7030565450 | 43750 | 43700 | 43750 | 43650 | 387 |
| 313 | 20250220 | 142500 | 7013644500 | 43700 | 43700 | 43750 | 43650 | 476 |
| 314 | 20250220 | 142400 | 6992837650 | 43700 | 43800 | 43800 | 43700 | 480 |
| 315 | 20250220 | 142300 | 6971841200 | 43700 | 43800 | 43800 | 43700 | 794 |
| 316 | 20250220 | 142200 | 6937117700 | 43750 | 43750 | 43800 | 43750 | 605 |
| 317 | 20250220 | 142100 | 6910629250 | 43800 | 43750 | 43800 | 43750 | 572 |
| 318 | 20250220 | 142000 | 6885593850 | 43750 | 43700 | 43800 | 43700 | 428 |
| 319 | 20250220 | 141900 | 6866867250 | 43800 | 43700 | 43800 | 43700 | 440 |
| 320 | 20250220 | 141800 | 6847616000 | 43800 | 43750 | 43800 | 43700 | 488 |
| 321 | 20250220 | 141700 | 6826253100 | 43750 | 43700 | 43750 | 43700 | 1385 |
| 322 | 20250220 | 141600 | 6765684850 | 43700 | 43750 | 43800 | 43700 | 491 |
| 323 | 20250220 | 141500 | 6744188400 | 43750 | 43800 | 43850 | 43700 | 1189 |
| 324 | 20250220 | 141400 | 6692130050 | 43800 | 43800 | 43800 | 43750 | 479 |
| 325 | 20250220 | 141300 | 6671159150 | 43800 | 43800 | 43800 | 43750 | 566 |
| 326 | 20250220 | 141200 | 6646370100 | 43800 | 43750 | 43800 | 43700 | 709 |
| 327 | 20250220 | 141100 | 6615343800 | 43750 | 43750 | 43800 | 43700 | 874 |
| 328 | 20250220 | 141000 | 6577087700 | 43750 | 43700 | 43750 | 43700 | 580 |
| 329 | 20250220 | 140900 | 6551724600 | 43650 | 43650 | 43750 | 43600 | 2354 |
| 330 | 20250220 | 140800 | 6448902450 | 43600 | 43600 | 43650 | 43550 | 810 |
| 331 | 20250220 | 140700 | 6413586350 | 43600 | 43550 | 43600 | 43500 | 971 |
| 332 | 20250220 | 140600 | 6371288800 | 43500 | 43450 | 43550 | 43400 | 1177 |
| 333 | 20250220 | 140500 | 6320099600 | 43450 | 43350 | 43450 | 43350 | 3679 |
| 334 | 20250220 | 140400 | 6160460500 | 43350 | 43300 | 43350 | 43250 | 176 |
| 335 | 20250220 | 140300 | 6152835050 | 43300 | 43300 | 43300 | 43250 | 261 |
| 336 | 20250220 | 140200 | 6141538150 | 43300 | 43300 | 43300 | 43250 | 248 |
| 337 | 20250220 | 140100 | 6130806850 | 43300 | 43300 | 43350 | 43250 | 276 |
| 338 | 20250220 | 140000 | 6118854000 | 43300 | 43350 | 43350 | 43250 | 153 |
| 339 | 20250220 | 135900 | 6112229250 | 43350 | 43300 | 43350 | 43250 | 374 |
| 340 | 20250220 | 135800 | 6096035150 | 43250 | 43300 | 43300 | 43250 | 141 |
| 341 | 20250220 | 135700 | 6089934650 | 43300 | 43250 | 43300 | 43250 | 161 |
| 342 | 20250220 | 135600 | 6082963550 | 43250 | 43250 | 43300 | 43250 | 468 |
| 343 | 20250220 | 135500 | 6062719500 | 43300 | 43250 | 43300 | 43250 | 98 |
| 344 | 20250220 | 135400 | 6058477450 | 43250 | 43250 | 43300 | 43250 | 201 |
| 345 | 20250220 | 135300 | 6049780950 | 43300 | 43200 | 43300 | 43200 | 117 |
| 346 | 20250220 | 135200 | 6044718350 | 43250 | 43300 | 43300 | 43200 | 244 |
| 347 | 20250220 | 135100 | 6034166700 | 43250 | 43250 | 43300 | 43250 | 162 |
| 348 | 20250220 | 135000 | 6027157950 | 43300 | 43200 | 43300 | 43200 | 368 |
| 349 | 20250220 | 134900 | 6011241550 | 43250 | 43250 | 43250 | 43200 | 93 |
| 350 | 20250220 | 134800 | 6007219550 | 43250 | 43200 | 43250 | 43150 | 544 |
| 351 | 20250220 | 134700 | 5983717450 | 43200 | 43200 | 43200 | 43150 | 186 |
| 352 | 20250220 | 134600 | 5975690800 | 43200 | 43200 | 43200 | 43150 | 108 |
| 353 | 20250220 | 134500 | 5971027100 | 43200 | 43150 | 43200 | 43150 | 191 |
| 354 | 20250220 | 134400 | 5962781950 | 43150 | 43200 | 43200 | 43150 | 168 |
| 355 | 20250220 | 134300 | 5955528850 | 43150 | 43200 | 43200 | 43150 | 232 |
| 356 | 20250220 | 134200 | 5945513000 | 43200 | 43250 | 43250 | 43150 | 860 |
| 357 | 20250220 | 134100 | 5908364750 | 43250 | 43250 | 43250 | 43200 | 294 |
| 358 | 20250220 | 134000 | 5895660800 | 43250 | 43250 | 43250 | 43200 | 113 |
| 359 | 20250220 | 133900 | 5890775400 | 43250 | 43200 | 43250 | 43200 | 331 |
| 360 | 20250220 | 133800 | 5876472600 | 43250 | 43250 | 43250 | 43200 | 267 |
| 361 | 20250220 | 133700 | 5864928050 | 43250 | 43200 | 43250 | 43200 | 237 |
| 362 | 20250220 | 133600 | 5854683600 | 43250 | 43200 | 43250 | 43200 | 157 |
| 363 | 20250220 | 133500 | 5847897400 | 43250 | 43200 | 43250 | 43200 | 360 |
| 364 | 20250220 | 133400 | 5832338200 | 43250 | 43250 | 43300 | 43200 | 421 |
| 365 | 20250220 | 133300 | 5814132950 | 43250 | 43300 | 43300 | 43250 | 165 |
| 366 | 20250220 | 133200 | 5806993200 | 43300 | 43300 | 43300 | 43250 | 133 |
| 367 | 20250220 | 133100 | 5801236800 | 43300 | 43250 | 43300 | 43250 | 254 |
| 368 | 20250220 | 133000 | 5790246000 | 43300 | 43300 | 43300 | 43250 | 152 |
| 369 | 20250220 | 132900 | 5783664600 | 43350 | 43350 | 43350 | 43300 | 219 |
| 370 | 20250220 | 132800 | 5774177950 | 43300 | 43350 | 43350 | 43300 | 192 |
| 371 | 20250220 | 132700 | 5765860350 | 43300 | 43300 | 43350 | 43300 | 154 |
| 372 | 20250220 | 132600 | 5759185750 | 43300 | 43300 | 43350 | 43300 | 151 |
| 373 | 20250220 | 132500 | 5752646350 | 43300 | 43350 | 43400 | 43250 | 588 |
| 374 | 20250220 | 132400 | 5727173250 | 43400 | 43400 | 43400 | 43350 | 431 |
| 375 | 20250220 | 132300 | 5708485050 | 43350 | 43350 | 43350 | 43250 | 664 |
| 376 | 20250220 | 132200 | 5679708250 | 43300 | 43300 | 43350 | 43250 | 204 |
| 377 | 20250220 | 132100 | 5670878000 | 43350 | 43300 | 43350 | 43250 | 443 |
| 378 | 20250220 | 132000 | 5651695800 | 43250 | 43300 | 43300 | 43250 | 133 |
| 379 | 20250220 | 131900 | 5645941750 | 43300 | 43250 | 43300 | 43200 | 88 |
| 380 | 20250220 | 131800 | 5642133750 | 43200 | 43200 | 43250 | 43200 | 1090 |
| 381 | 20250220 | 131700 | 5594998500 | 43200 | 43150 | 43200 | 43150 | 486 |
| 382 | 20250220 | 131600 | 5574003650 | 43200 | 43200 | 43200 | 43200 | 196 |
| 383 | 20250220 | 131500 | 5565536450 | 43150 | 43150 | 43200 | 43150 | 75 |
| 384 | 20250220 | 131400 | 5562297350 | 43200 | 43200 | 43250 | 43150 | 475 |
| 385 | 20250220 | 131300 | 5541780900 | 43250 | 43200 | 43250 | 43200 | 63 |
| 386 | 20250220 | 131200 | 5539059250 | 43150 | 43250 | 43250 | 43150 | 113 |
| 387 | 20250220 | 131100 | 5534181950 | 43200 | 43200 | 43250 | 43150 | 85 |
| 388 | 20250220 | 131000 | 5530509700 | 43200 | 43150 | 43200 | 43100 | 795 |
| 389 | 20250220 | 130900 | 5496178050 | 43150 | 43150 | 43200 | 43100 | 767 |
| 390 | 20250220 | 130800 | 5463081600 | 43150 | 43200 | 43200 | 43100 | 182 |
| 391 | 20250220 | 130700 | 5455226850 | 43200 | 43150 | 43200 | 43100 | 622 |
| 392 | 20250220 | 130600 | 5428392200 | 43100 | 43150 | 43150 | 43100 | 169 |
| 393 | 20250220 | 130500 | 5421104900 | 43150 | 43100 | 43150 | 43100 | 227 |
| 394 | 20250220 | 130400 | 5411317300 | 43150 | 43150 | 43150 | 43100 | 44 |
| 395 | 20250220 | 130300 | 5409418750 | 43150 | 43100 | 43150 | 43100 | 233 |
| 396 | 20250220 | 130200 | 5399373400 | 43150 | 43100 | 43150 | 43100 | 253 |
| 397 | 20250220 | 130100 | 5388465550 | 43150 | 43150 | 43150 | 43100 | 203 |
| 398 | 20250220 | 130000 | 5379713750 | 43150 | 43150 | 43150 | 43100 | 65 |
| 399 | 20250220 | 125900 | 5376909250 | 43100 | 43100 | 43150 | 43100 | 97 |
| 400 | 20250220 | 125800 | 5372727300 | 43100 | 43100 | 43150 | 43100 | 97 |
| 401 | 20250220 | 125700 | 5368541900 | 43150 | 43150 | 43150 | 43100 | 179 |
| 402 | 20250220 | 125600 | 5360825200 | 43100 | 43150 | 43150 | 43100 | 111 |
| 403 | 20250220 | 125500 | 5356040850 | 43100 | 43150 | 43150 | 43100 | 167 |
| 404 | 20250220 | 125400 | 5348840150 | 43100 | 43100 | 43150 | 43100 | 82 |
| 405 | 20250220 | 125300 | 5345304650 | 43100 | 43100 | 43150 | 43100 | 240 |
| 406 | 20250220 | 125200 | 5334958750 | 43100 | 43100 | 43100 | 43050 | 1139 |
| 407 | 20250220 | 125100 | 5285872350 | 43100 | 43150 | 43150 | 43050 | 3780 |
| 408 | 20250220 | 125000 | 5122955250 | 43150 | 43150 | 43150 | 43100 | 106 |
| 409 | 20250220 | 124900 | 5118381500 | 43100 | 43100 | 43150 | 43100 | 202 |
| 410 | 20250220 | 124800 | 5109671550 | 43150 | 43100 | 43150 | 43100 | 482 |
| 411 | 20250220 | 124700 | 5088876000 | 43100 | 43100 | 43150 | 43100 | 170 |
| 412 | 20250220 | 124600 | 5081545300 | 43100 | 43100 | 43150 | 43100 | 275 |
| 413 | 20250220 | 124500 | 5069690050 | 43150 | 43150 | 43150 | 43100 | 155 |
| 414 | 20250220 | 124400 | 5063005650 | 43150 | 43150 | 43200 | 43100 | 86 |
| 415 | 20250220 | 124300 | 5059296800 | 43200 | 43100 | 43200 | 43100 | 101 |
| 416 | 20250220 | 124200 | 5054938300 | 43150 | 43150 | 43150 | 43100 | 146 |
| 417 | 20250220 | 124100 | 5048643050 | 43100 | 43150 | 43150 | 43100 | 71 |
| 418 | 20250220 | 124000 | 5045579450 | 43100 | 43150 | 43150 | 43100 | 224 |
| 419 | 20250220 | 123900 | 5035918450 | 43150 | 43150 | 43150 | 43100 | 97 |
| 420 | 20250220 | 123800 | 5031735200 | 43150 | 43150 | 43150 | 43100 | 259 |
| 421 | 20250220 | 123700 | 5020567250 | 43150 | 43150 | 43150 | 43100 | 146 |
| 422 | 20250220 | 123600 | 5014271950 | 43100 | 43150 | 43150 | 43100 | 159 |
| 423 | 20250220 | 123500 | 5007416700 | 43150 | 43150 | 43150 | 43100 | 55 |
| 424 | 20250220 | 123400 | 5005044100 | 43150 | 43200 | 43200 | 43100 | 91 |
| 425 | 20250220 | 123300 | 5001117100 | 43150 | 43150 | 43200 | 43100 | 64 |
| 426 | 20250220 | 123200 | 4998356200 | 43150 | 43150 | 43200 | 43100 | 222 |
| 427 | 20250220 | 123100 | 4988778950 | 43150 | 43150 | 43150 | 43100 | 330 |
| 428 | 20250220 | 123000 | 4974540700 | 43100 | 43100 | 43200 | 43100 | 173 |
| 429 | 20250220 | 122900 | 4967081600 | 43150 | 43100 | 43150 | 43100 | 226 |
| 430 | 20250220 | 122800 | 4957332050 | 43100 | 43100 | 43100 | 43050 | 572 |
| 431 | 20250220 | 122700 | 4932682650 | 43100 | 43050 | 43100 | 43050 | 26 |
| 432 | 20250220 | 122600 | 4931562200 | 43100 | 43100 | 43100 | 43050 | 192 |
| 433 | 20250220 | 122500 | 4923292950 | 43100 | 43100 | 43100 | 43050 | 196 |
| 434 | 20250220 | 122400 | 4914850950 | 43100 | 43050 | 43100 | 43050 | 170 |
| 435 | 20250220 | 122300 | 4907530000 | 43100 | 43100 | 43100 | 43050 | 205 |
| 436 | 20250220 | 122200 | 4898701750 | 43050 | 43100 | 43100 | 43050 | 126 |
| 437 | 20250220 | 122100 | 4893272750 | 43100 | 43050 | 43100 | 43050 | 139 |
| 438 | 20250220 | 122000 | 4887286150 | 43050 | 43100 | 43100 | 43050 | 54 |
| 439 | 20250220 | 121900 | 4884958900 | 43100 | 43100 | 43100 | 43050 | 165 |
| 440 | 20250220 | 121800 | 4877853450 | 43100 | 43100 | 43100 | 43050 | 662 |
| 441 | 20250220 | 121700 | 4849349350 | 43100 | 43100 | 43150 | 43050 | 1180 |
| 442 | 20250220 | 121600 | 4798494750 | 43150 | 43150 | 43200 | 43100 | 96 |
| 443 | 20250220 | 121500 | 4794352150 | 43200 | 43150 | 43200 | 43150 | 255 |
| 444 | 20250220 | 121400 | 4783346500 | 43100 | 43150 | 43150 | 43100 | 15 |
| 445 | 20250220 | 121300 | 4782699400 | 43150 | 43150 | 43150 | 43100 | 141 |
| 446 | 20250220 | 121200 | 4776620500 | 43150 | 43150 | 43150 | 43100 | 32 |
| 447 | 20250220 | 121100 | 4775239750 | 43100 | 43200 | 43200 | 43100 | 98 |
| 448 | 20250220 | 121000 | 4771009950 | 43150 | 43200 | 43200 | 43150 | 17 |
| 449 | 20250220 | 120900 | 4770275650 | 43150 | 43150 | 43150 | 43050 | 143 |
| 450 | 20250220 | 120800 | 4764108700 | 43150 | 43050 | 43200 | 43050 | 37 |
| 451 | 20250220 | 120700 | 4762511400 | 43200 | 43100 | 43200 | 43100 | 2255 |
| 452 | 20250220 | 120600 | 4665218100 | 43100 | 43150 | 43150 | 43100 | 134 |
| 453 | 20250220 | 120500 | 4659440950 | 43100 | 43150 | 43150 | 43100 | 785 |
| 454 | 20250220 | 120400 | 4625571950 | 43100 | 43100 | 43150 | 43100 | 67 |
| 455 | 20250220 | 120300 | 4622682950 | 43100 | 43150 | 43200 | 43100 | 567 |
| 456 | 20250220 | 120200 | 4598223650 | 43200 | 43150 | 43200 | 43150 | 164 |
| 457 | 20250220 | 120100 | 4591143750 | 43150 | 43150 | 43200 | 43150 | 151 |
| 458 | 20250220 | 120000 | 4584621700 | 43150 | 43200 | 43200 | 43150 | 246 |
| 459 | 20250220 | 115900 | 4574001750 | 43150 | 43100 | 43200 | 43100 | 112 |
| 460 | 20250220 | 115800 | 4569168850 | 43100 | 43150 | 43150 | 43100 | 166 |
| 461 | 20250220 | 115700 | 4562012950 | 43100 | 43050 | 43150 | 43050 | 24 |
| 462 | 20250220 | 115600 | 4560978500 | 43050 | 43100 | 43100 | 43050 | 378 |
| 463 | 20250220 | 115500 | 4544702400 | 43050 | 43100 | 43100 | 43050 | 181 |
| 464 | 20250220 | 115400 | 4536902550 | 43150 | 43100 | 43150 | 43100 | 126 |
| 465 | 20250220 | 115300 | 4531469900 | 43150 | 43100 | 43150 | 43100 | 40 |
| 466 | 20250220 | 115200 | 4529745250 | 43150 | 43150 | 43150 | 43100 | 182 |
| 467 | 20250220 | 115100 | 4521899350 | 43100 | 43200 | 43200 | 43100 | 325 |
| 468 | 20250220 | 115000 | 4507877450 | 43200 | 43250 | 43250 | 43150 | 396 |
| 469 | 20250220 | 114900 | 4490772300 | 43250 | 43200 | 43250 | 43200 | 257 |
| 470 | 20250220 | 114800 | 4479657450 | 43200 | 43150 | 43200 | 43150 | 286 |
| 471 | 20250220 | 114700 | 4467307950 | 43150 | 43150 | 43200 | 43150 | 148 |
| 472 | 20250220 | 114600 | 4460919950 | 43200 | 43200 | 43200 | 43150 | 118 |
| 473 | 20250220 | 114500 | 4455823600 | 43200 | 43200 | 43200 | 43150 | 39 |
| 474 | 20250220 | 114400 | 4454138900 | 43200 | 43250 | 43250 | 43200 | 197 |
| 475 | 20250220 | 114300 | 4445623000 | 43250 | 43250 | 43250 | 43200 | 235 |
| 476 | 20250220 | 114200 | 4435463300 | 43200 | 43150 | 43250 | 43150 | 97 |
| 477 | 20250220 | 114100 | 4431271850 | 43200 | 43150 | 43200 | 43150 | 92 |
| 478 | 20250220 | 114000 | 4427298450 | 43150 | 43150 | 43200 | 43150 | 932 |
| 479 | 20250220 | 113900 | 4387072100 | 43150 | 43100 | 43150 | 43050 | 1157 |
| 480 | 20250220 | 113800 | 4337172350 | 43100 | 43100 | 43100 | 43050 | 320 |
| 481 | 20250220 | 113700 | 4323380400 | 43050 | 43000 | 43050 | 43000 | 1886 |
| 482 | 20250220 | 113600 | 4242208600 | 43000 | 43050 | 43050 | 43000 | 94 |
| 483 | 20250220 | 113500 | 4238165550 | 43050 | 42950 | 43050 | 42950 | 224 |
| 484 | 20250220 | 113400 | 4228536000 | 42950 | 43000 | 43000 | 42950 | 39 |
| 485 | 20250220 | 113300 | 4226859250 | 42950 | 43000 | 43000 | 42950 | 154 |
| 486 | 20250220 | 113200 | 4220244050 | 43000 | 43000 | 43000 | 42950 | 1258 |
| 487 | 20250220 | 113100 | 4166210100 | 42900 | 42950 | 43000 | 42900 | 134 |
| 488 | 20250220 | 113000 | 4160458100 | 42950 | 42950 | 43000 | 42900 | 183 |
| 489 | 20250220 | 112900 | 4152601950 | 42950 | 42900 | 43000 | 42900 | 186 |
| 490 | 20250220 | 112800 | 4144612300 | 42950 | 43000 | 43000 | 42900 | 200 |
| 491 | 20250220 | 112700 | 4136025300 | 42950 | 42950 | 43000 | 42950 | 123 |
| 492 | 20250220 | 112600 | 4130742350 | 43000 | 42950 | 43000 | 42950 | 62 |
| 493 | 20250220 | 112500 | 4128077250 | 42950 | 42950 | 42950 | 42900 | 153 |
| 494 | 20250220 | 112400 | 4121510100 | 42900 | 42950 | 42950 | 42900 | 182 |
| 495 | 20250220 | 112300 | 4113696750 | 42950 | 42950 | 42950 | 42950 | 31 |
| 496 | 20250220 | 112200 | 4112365300 | 42900 | 42900 | 42950 | 42900 | 70 |
| 497 | 20250220 | 112100 | 4109359150 | 42950 | 42950 | 42950 | 42900 | 221 |
| 498 | 20250220 | 112000 | 4099874500 | 42900 | 42900 | 42950 | 42900 | 107 |
| 499 | 20250220 | 111900 | 4095282500 | 42950 | 42950 | 43000 | 42900 | 158 |
| 500 | 20250220 | 111800 | 4088494950 | 42950 | 42950 | 42950 | 42950 | 136 |
| 501 | 20250220 | 111700 | 4082653750 | 42950 | 42900 | 42950 | 42900 | 74 |
| 502 | 20250220 | 111600 | 4079475600 | 42900 | 43000 | 43000 | 42900 | 368 |
| 503 | 20250220 | 111500 | 4063666550 | 43000 | 42950 | 43000 | 42950 | 37 |
| 504 | 20250220 | 111400 | 4062076950 | 43000 | 42900 | 43000 | 42850 | 487 |
| 505 | 20250220 | 111300 | 4041197100 | 42850 | 42900 | 43000 | 42850 | 2283 |
| 506 | 20250220 | 111200 | 3943127900 | 42850 | 42850 | 42900 | 42850 | 213 |
| 507 | 20250220 | 111100 | 3933996200 | 42900 | 42900 | 42900 | 42850 | 253 |
| 508 | 20250220 | 111000 | 3923150900 | 42900 | 42850 | 42900 | 42850 | 149 |
| 509 | 20250220 | 110900 | 3916764150 | 42900 | 42900 | 42900 | 42850 | 256 |
| 510 | 20250220 | 110800 | 3905787500 | 42850 | 42850 | 42900 | 42850 | 192 |
| 511 | 20250220 | 110700 | 3897553300 | 42850 | 42900 | 42900 | 42850 | 75 |
| 512 | 20250220 | 110600 | 3894336300 | 42900 | 42900 | 42900 | 42850 | 235 |
| 513 | 20250220 | 110500 | 3884262550 | 42900 | 42850 | 42900 | 42850 | 157 |
| 514 | 20250220 | 110400 | 3877533150 | 42900 | 42900 | 42900 | 42850 | 189 |
| 515 | 20250220 | 110300 | 3869429900 | 42900 | 42850 | 42900 | 42850 | 455 |
| 516 | 20250220 | 110200 | 3849929900 | 42900 | 42850 | 42900 | 42850 | 170 |
| 517 | 20250220 | 110100 | 3842643300 | 42900 | 42850 | 42900 | 42850 | 352 |
| 518 | 20250220 | 110000 | 3827551900 | 42900 | 42900 | 42900 | 42850 | 155 |
| 519 | 20250220 | 105900 | 3820907950 | 42850 | 42900 | 42900 | 42850 | 138 |
| 520 | 20250220 | 105800 | 3814991650 | 42900 | 42850 | 42900 | 42850 | 242 |
| 521 | 20250220 | 105700 | 3804620300 | 42850 | 42850 | 42900 | 42850 | 83 |
| 522 | 20250220 | 105600 | 3801063200 | 42850 | 42850 | 42900 | 42850 | 119 |
| 523 | 20250220 | 105500 | 3795962550 | 42850 | 42900 | 42950 | 42850 | 2444 |
| 524 | 20250220 | 105400 | 3691137250 | 42900 | 42950 | 42950 | 42900 | 49 |
| 525 | 20250220 | 105300 | 3689034750 | 42900 | 42950 | 42950 | 42900 | 192 |
| 526 | 20250220 | 105200 | 3680793350 | 42900 | 42900 | 42900 | 42850 | 883 |
| 527 | 20250220 | 105100 | 3642913400 | 42850 | 42900 | 42950 | 42850 | 678 |
| 528 | 20250220 | 105000 | 3613850100 | 42900 | 42900 | 42900 | 42850 | 271 |
| 529 | 20250220 | 104900 | 3602233650 | 42900 | 42850 | 42900 | 42850 | 17 |
| 530 | 20250220 | 104800 | 3601504750 | 42900 | 42850 | 42900 | 42850 | 159 |
| 531 | 20250220 | 104700 | 3594689800 | 42900 | 42900 | 42900 | 42850 | 301 |
| 532 | 20250220 | 104600 | 3581783550 | 42900 | 42850 | 42900 | 42850 | 341 |
| 533 | 20250220 | 104500 | 3567166250 | 42900 | 42900 | 42900 | 42850 | 76 |
| 534 | 20250220 | 104400 | 3563906300 | 42850 | 42850 | 42900 | 42850 | 72 |
| 535 | 20250220 | 104300 | 3560818350 | 42850 | 42850 | 42900 | 42850 | 443 |
| 536 | 20250220 | 104200 | 3541830850 | 42900 | 42900 | 42900 | 42850 | 419 |
| 537 | 20250220 | 104100 | 3523859000 | 42900 | 42900 | 42900 | 42900 | 90 |
| 538 | 20250220 | 104000 | 3519998000 | 42900 | 42900 | 42950 | 42900 | 14 |
| 539 | 20250220 | 103900 | 3519397150 | 42900 | 42900 | 42950 | 42900 | 185 |
| 540 | 20250220 | 103800 | 3511458050 | 42900 | 42900 | 42950 | 42900 | 488 |
| 541 | 20250220 | 103700 | 3490521500 | 42900 | 42900 | 42900 | 42850 | 208 |
| 542 | 20250220 | 103600 | 3481598900 | 42850 | 42850 | 42900 | 42850 | 96 |
| 543 | 20250220 | 103500 | 3477481900 | 42850 | 42800 | 42850 | 42800 | 599 |
| 544 | 20250220 | 103400 | 3451819250 | 42800 | 42800 | 42850 | 42800 | 117 |
| 545 | 20250220 | 103300 | 3446811150 | 42800 | 42800 | 42850 | 42800 | 243 |
| 546 | 20250220 | 103200 | 3436408950 | 42800 | 42850 | 42850 | 42800 | 391 |
| 547 | 20250220 | 103100 | 3419669650 | 42850 | 42850 | 42900 | 42850 | 352 |
| 548 | 20250220 | 103000 | 3404584400 | 42850 | 42850 | 42900 | 42850 | 111 |
| 549 | 20250220 | 102900 | 3399828000 | 42850 | 42850 | 42850 | 42850 | 91 |
| 550 | 20250220 | 102800 | 3395928650 | 42850 | 42850 | 42900 | 42850 | 306 |
| 551 | 20250220 | 102700 | 3382811550 | 42850 | 42850 | 42900 | 42850 | 507 |
| 552 | 20250220 | 102600 | 3361086450 | 42850 | 42900 | 42900 | 42850 | 125 |
| 553 | 20250220 | 102500 | 3355728700 | 42900 | 42850 | 42900 | 42850 | 60 |
| 554 | 20250220 | 102400 | 3353156950 | 42850 | 42850 | 42900 | 42850 | 301 |
| 555 | 20250220 | 102300 | 3340259000 | 42850 | 42900 | 42900 | 42850 | 185 |
| 556 | 20250220 | 102200 | 3332323500 | 42900 | 42900 | 42900 | 42900 | 84 |
| 557 | 20250220 | 102100 | 3328719900 | 42900 | 42850 | 42900 | 42850 | 160 |
| 558 | 20250220 | 102000 | 3321862200 | 42900 | 42850 | 42900 | 42850 | 457 |
| 559 | 20250220 | 101900 | 3302265650 | 42850 | 42950 | 42950 | 42850 | 1075 |
| 560 | 20250220 | 101800 | 3256149250 | 42950 | 42950 | 42950 | 42950 | 284 |
| 561 | 20250220 | 101700 | 3243951450 | 42950 | 42900 | 42950 | 42900 | 362 |
| 562 | 20250220 | 101600 | 3228411250 | 42900 | 42950 | 42950 | 42900 | 174 |
| 563 | 20250220 | 101500 | 3220943650 | 42950 | 42900 | 43000 | 42900 | 238 |
| 564 | 20250220 | 101400 | 3210722750 | 42900 | 43000 | 43000 | 42900 | 127 |
| 565 | 20250220 | 101300 | 3205269500 | 42900 | 42950 | 42950 | 42900 | 90 |
| 566 | 20250220 | 101200 | 3201405850 | 42950 | 42950 | 42950 | 42900 | 550 |
| 567 | 20250220 | 101100 | 3177795050 | 42900 | 42900 | 42950 | 42900 | 55 |
| 568 | 20250220 | 101000 | 3175435500 | 42900 | 42900 | 42950 | 42900 | 158 |
| 569 | 20250220 | 100900 | 3168655300 | 42950 | 42950 | 42950 | 42900 | 217 |
| 570 | 20250220 | 100800 | 3159343350 | 42900 | 42900 | 42950 | 42900 | 104 |
| 571 | 20250220 | 100700 | 3154881600 | 42950 | 42900 | 42950 | 42900 | 198 |
| 572 | 20250220 | 100600 | 3146385950 | 42900 | 42950 | 42950 | 42900 | 39 |
| 573 | 20250220 | 100500 | 3144711250 | 42950 | 43000 | 43000 | 42900 | 437 |
| 574 | 20250220 | 100400 | 3125961800 | 43000 | 42950 | 43000 | 42950 | 1114 |
| 575 | 20250220 | 100300 | 3078104050 | 42950 | 42900 | 42950 | 42900 | 86 |
| 576 | 20250220 | 100200 | 3074411000 | 42900 | 42850 | 43000 | 42850 | 878 |
| 577 | 20250220 | 100100 | 3036733950 | 42850 | 42850 | 42900 | 42850 | 201 |
| 578 | 20250220 | 100000 | 3028119300 | 42850 | 42850 | 42900 | 42850 | 163 |
| 579 | 20250220 | 095900 | 3021134600 | 42850 | 42850 | 42850 | 42800 | 974 |
| 580 | 20250220 | 095800 | 2979419100 | 42800 | 42750 | 42800 | 42750 | 722 |
| 581 | 20250220 | 095700 | 2948529350 | 42800 | 42800 | 42850 | 42800 | 2087 |
| 582 | 20250220 | 095600 | 2859205700 | 42800 | 42800 | 42850 | 42800 | 445 |
| 583 | 20250220 | 095500 | 2840159350 | 42800 | 42800 | 42850 | 42800 | 134 |
| 584 | 20250220 | 095400 | 2834423600 | 42800 | 42800 | 42850 | 42800 | 357 |
| 585 | 20250220 | 095300 | 2819143900 | 42800 | 42850 | 42850 | 42800 | 2286 |
| 586 | 20250220 | 095200 | 2721302150 | 42800 | 42850 | 42850 | 42800 | 1434 |
| 587 | 20250220 | 095100 | 2659872700 | 42850 | 42850 | 42900 | 42850 | 765 |
| 588 | 20250220 | 095000 | 2627078600 | 42900 | 42850 | 42900 | 42850 | 590 |
| 589 | 20250220 | 094900 | 2601789850 | 42850 | 42850 | 42900 | 42850 | 373 |
| 590 | 20250220 | 094800 | 2585805400 | 42900 | 42900 | 42900 | 42850 | 534 |
| 591 | 20250220 | 094700 | 2562921600 | 42900 | 42950 | 42950 | 42850 | 753 |
| 592 | 20250220 | 094600 | 2530611650 | 42900 | 42950 | 43000 | 42900 | 4251 |
| 593 | 20250220 | 094500 | 2348106000 | 43000 | 43000 | 43000 | 42950 | 1065 |
| 594 | 20250220 | 094400 | 2302358150 | 42950 | 43000 | 43000 | 42950 | 370 |
| 595 | 20250220 | 094300 | 2286450700 | 43000 | 43000 | 43000 | 42950 | 387 |
| 596 | 20250220 | 094200 | 2269820900 | 43000 | 43000 | 43050 | 42950 | 640 |
| 597 | 20250220 | 094100 | 2242308250 | 43000 | 43050 | 43050 | 42950 | 2575 |
| 598 | 20250220 | 094000 | 2131576300 | 43050 | 42950 | 43050 | 42950 | 198 |
| 599 | 20250220 | 093900 | 2123062250 | 43000 | 43000 | 43000 | 42950 | 407 |
| 600 | 20250220 | 093800 | 2105574300 | 43000 | 43000 | 43050 | 42950 | 1281 |
| 601 | 20250220 | 093700 | 2050497650 | 43000 | 43000 | 43050 | 43000 | 167 |
| 602 | 20250220 | 093600 | 2043315000 | 43050 | 42950 | 43050 | 42950 | 1199 |
| 603 | 20250220 | 093500 | 1991762150 | 42950 | 42950 | 43000 | 42950 | 439 |
| 604 | 20250220 | 093400 | 1972906550 | 42950 | 43000 | 43000 | 42950 | 339 |
| 605 | 20250220 | 093300 | 1958345500 | 43000 | 43000 | 43050 | 42950 | 1507 |
| 606 | 20250220 | 093200 | 1893545400 | 43000 | 43000 | 43050 | 42950 | 1462 |
| 607 | 20250220 | 093100 | 1830690350 | 43000 | 43000 | 43050 | 42950 | 2982 |
| 608 | 20250220 | 093000 | 1702568050 | 43000 | 42950 | 43100 | 42950 | 3156 |
| 609 | 20250220 | 092900 | 1566873250 | 43000 | 43050 | 43050 | 43000 | 6708 |
| 610 | 20250220 | 092800 | 1278410150 | 43050 | 43100 | 43100 | 43050 | 2155 |
| 611 | 20250220 | 092700 | 1185634950 | 43050 | 43200 | 43200 | 43050 | 4354 |
| 612 | 20250220 | 092600 | 997813550 | 43200 | 43200 | 43250 | 43200 | 564 |
| 613 | 20250220 | 092500 | 973446700 | 43250 | 43200 | 43250 | 43200 | 2337 |
| 614 | 20250220 | 092400 | 872485150 | 43200 | 43250 | 43300 | 43200 | 282 |
| 615 | 20250220 | 092300 | 860289950 | 43200 | 43350 | 43350 | 43200 | 2438 |
| 616 | 20250220 | 092200 | 754804150 | 43350 | 43350 | 43350 | 43350 | 101 |
| 617 | 20250220 | 092100 | 750425800 | 43450 | 43450 | 43450 | 43350 | 132 |
| 618 | 20250220 | 092000 | 744697350 | 43450 | 43500 | 43500 | 43450 | 13 |
| 619 | 20250220 | 091900 | 744132200 | 43450 | 43400 | 43500 | 43300 | 1945 |
| 620 | 20250220 | 091800 | 659754300 | 43300 | 43400 | 43400 | 43300 | 323 |
| 621 | 20250220 | 091700 | 645739750 | 43400 | 43350 | 43400 | 43350 | 187 |
| 622 | 20250220 | 091600 | 637629000 | 43400 | 43300 | 43450 | 43250 | 739 |
| 623 | 20250220 | 091500 | 605608600 | 43350 | 43300 | 43350 | 43250 | 718 |
| 624 | 20250220 | 091400 | 574518050 | 43300 | 43350 | 43350 | 43300 | 304 |
| 625 | 20250220 | 091300 | 561353650 | 43350 | 43400 | 43400 | 43300 | 860 |
| 626 | 20250220 | 091200 | 524076150 | 43300 | 43350 | 43400 | 43300 | 168 |
| 627 | 20250220 | 091100 | 516795800 | 43350 | 43300 | 43350 | 43250 | 408 |
| 628 | 20250220 | 091000 | 499131950 | 43300 | 43350 | 43350 | 43300 | 611 |
| 629 | 20250220 | 090900 | 472675450 | 43300 | 43350 | 43450 | 43300 | 394 |
| 630 | 20250220 | 090800 | 455582850 | 43300 | 43300 | 43400 | 43300 | 557 |
| 631 | 20250220 | 090700 | 431452400 | 43300 | 43350 | 43400 | 43300 | 355 |
| 632 | 20250220 | 090600 | 416073650 | 43350 | 43400 | 43400 | 43300 | 478 |
| 633 | 20250220 | 090500 | 395368650 | 43400 | 43250 | 43400 | 43250 | 277 |
| 634 | 20250220 | 090400 | 383366050 | 43250 | 43250 | 43250 | 43200 | 698 |
| 635 | 20250220 | 090300 | 353186600 | 43300 | 43300 | 43300 | 43200 | 1237 |
| 636 | 20250220 | 090200 | 299687200 | 43400 | 43250 | 43400 | 43250 | 456 |
| 637 | 20250220 | 090100 | 279952950 | 43250 | 43300 | 43400 | 43200 | 441 |
| 638 | 20250220 | 090000 | 260866450 | 43300 | 43400 | 43400 | 43200 | 6018 |