33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 3 | 20250220 | 190800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20250220 | 190700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20250220 | 190600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20250220 | 190500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20250220 | 190400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20250220 | 190300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20250220 | 190200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20250220 | 190100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20250220 | 190000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20250220 | 185900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20250220 | 185800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20250220 | 185700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20250220 | 185600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20250220 | 185500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20250220 | 185400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20250220 | 185300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20250220 | 185200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20250220 | 185100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20250220 | 185000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20250220 | 184900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20250220 | 184800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20250220 | 184700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20250220 | 184600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20250220 | 184500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20250220 | 184400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20250220 | 184300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20250220 | 184200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20250220 | 184100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20250220 | 184000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20250220 | 183900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 33 | 20250220 | 183800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20250220 | 183700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20250220 | 183600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20250220 | 183500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20250220 | 183400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20250220 | 183300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20250220 | 183200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20250220 | 183100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20250220 | 183000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20250220 | 182900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20250220 | 182800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20250220 | 182700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20250220 | 182600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20250220 | 182500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20250220 | 182400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20250220 | 182300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20250220 | 182200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20250220 | 182100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20250220 | 182000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20250220 | 181900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20250220 | 181800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20250220 | 181700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20250220 | 181600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20250220 | 181500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20250220 | 181400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20250220 | 181300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20250220 | 181200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20250220 | 181100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20250220 | 181000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20250220 | 180900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 63 | 20250220 | 180800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20250220 | 180700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20250220 | 180600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20250220 | 180500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20250220 | 180400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20250220 | 180300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20250220 | 180200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20250220 | 180100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20250220 | 180000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20250220 | 175900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20250220 | 175800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20250220 | 175700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20250220 | 175600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20250220 | 175500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20250220 | 175400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20250220 | 175300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20250220 | 175200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20250220 | 175100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20250220 | 175000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20250220 | 174900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20250220 | 174800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20250220 | 174700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20250220 | 174600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20250220 | 174500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20250220 | 174400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20250220 | 174300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20250220 | 174200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20250220 | 174100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20250220 | 174000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20250220 | 173900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 93 | 20250220 | 173800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20250220 | 173700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20250220 | 173600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20250220 | 173500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20250220 | 173400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20250220 | 173300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20250220 | 173200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20250220 | 173100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20250220 | 173000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20250220 | 172900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20250220 | 172800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20250220 | 172700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20250220 | 172600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20250220 | 172500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20250220 | 172400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20250220 | 172300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20250220 | 172200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20250220 | 172100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20250220 | 172000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20250220 | 171900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20250220 | 171800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20250220 | 171700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20250220 | 171600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20250220 | 171500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20250220 | 171400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20250220 | 171300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20250220 | 171200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20250220 | 171100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20250220 | 171000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20250220 | 170900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 123 | 20250220 | 170800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20250220 | 170700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20250220 | 170600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20250220 | 170500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20250220 | 170400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20250220 | 170300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20250220 | 170200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20250220 | 170100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20250220 | 170000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20250220 | 165900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20250220 | 165800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20250220 | 165700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20250220 | 165600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20250220 | 165500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20250220 | 165400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20250220 | 165300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20250220 | 165200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20250220 | 165100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20250220 | 165000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20250220 | 164900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20250220 | 164800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20250220 | 164700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20250220 | 164600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20250220 | 164500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20250220 | 164400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20250220 | 164300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20250220 | 164200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20250220 | 164100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20250220 | 164000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20250220 | 163900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 153 | 20250220 | 163800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20250220 | 163700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20250220 | 163600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20250220 | 163500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20250220 | 163400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20250220 | 163300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20250220 | 163200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20250220 | 163100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20250220 | 163000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20250220 | 162900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20250220 | 162800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20250220 | 162700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20250220 | 162600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20250220 | 162500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20250220 | 162400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20250220 | 162300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20250220 | 162200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20250220 | 162100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20250220 | 162000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20250220 | 161900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20250220 | 161800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20250220 | 161700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20250220 | 161600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20250220 | 161500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20250220 | 161400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20250220 | 161300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20250220 | 161200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20250220 | 161100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20250220 | 161000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20250220 | 160900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 183 | 20250220 | 160800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20250220 | 160700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20250220 | 160600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20250220 | 160500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20250220 | 160400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20250220 | 160300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20250220 | 160200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20250220 | 160100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20250220 | 160000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20250220 | 155900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20250220 | 155800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20250220 | 155700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20250220 | 155600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20250220 | 155500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20250220 | 155400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20250220 | 155300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20250220 | 155200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20250220 | 155100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20250220 | 155000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20250220 | 154900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20250220 | 154800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20250220 | 154700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20250220 | 154600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20250220 | 154500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20250220 | 154400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20250220 | 154300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20250220 | 154200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20250220 | 154100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20250220 | 154000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20250220 | 153900 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 213 | 20250220 | 153800 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20250220 | 153700 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20250220 | 153600 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20250220 | 153500 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20250220 | 153400 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20250220 | 153300 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20250220 | 153200 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20250220 | 153100 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20250220 | 153000 | 13997983400 | 21400 | 21400 | 21400 | 21400 | 3431 |
| 222 | 20250220 | 152900 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20250220 | 152800 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20250220 | 152700 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20250220 | 152600 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20250220 | 152500 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20250220 | 152400 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20250220 | 152300 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20250220 | 152200 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20250220 | 152100 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20250220 | 152000 | 13924560000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20250220 | 151900 | 13924560000 | 21550 | 21500 | 21550 | 21500 | 349 |
| 233 | 20250220 | 151800 | 13917043550 | 21550 | 21500 | 21550 | 21450 | 220 |
| 234 | 20250220 | 151700 | 13912312400 | 21500 | 21500 | 21550 | 21400 | 1433 |
| 235 | 20250220 | 151600 | 13881565650 | 21450 | 21450 | 21550 | 21400 | 1298 |
| 236 | 20250220 | 151500 | 13853682850 | 21450 | 21550 | 21550 | 21400 | 1483 |
| 237 | 20250220 | 151400 | 13821844850 | 21500 | 21500 | 21550 | 21450 | 1646 |
| 238 | 20250220 | 151300 | 13786474800 | 21450 | 21450 | 21500 | 21450 | 1137 |
| 239 | 20250220 | 151200 | 13762050200 | 21450 | 21550 | 21550 | 21400 | 905 |
| 240 | 20250220 | 151100 | 13742613450 | 21550 | 21450 | 21550 | 21400 | 1304 |
| 241 | 20250220 | 151000 | 13714603950 | 21500 | 21450 | 21550 | 21450 | 1244 |
| 242 | 20250220 | 150900 | 13687873900 | 21500 | 21500 | 21500 | 21400 | 1004 |
| 243 | 20250220 | 150800 | 13666331100 | 21500 | 21500 | 21550 | 21400 | 1881 |
| 244 | 20250220 | 150700 | 13625892750 | 21500 | 21550 | 21650 | 21450 | 1826 |
| 245 | 20250220 | 150600 | 13586552400 | 21600 | 21550 | 21600 | 21450 | 1130 |
| 246 | 20250220 | 150500 | 13562227250 | 21600 | 21450 | 21600 | 21450 | 860 |
| 247 | 20250220 | 150400 | 13543711600 | 21500 | 21450 | 21550 | 21400 | 7665 |
| 248 | 20250220 | 150300 | 13379522000 | 21500 | 21500 | 21500 | 21400 | 1025 |
| 249 | 20250220 | 150200 | 13357525800 | 21500 | 21400 | 21500 | 21400 | 813 |
| 250 | 20250220 | 150100 | 13340100750 | 21450 | 21400 | 21500 | 21400 | 1468 |
| 251 | 20250220 | 150000 | 13308645600 | 21400 | 21300 | 21450 | 21300 | 1083 |
| 252 | 20250220 | 145900 | 13285469450 | 21300 | 21350 | 21450 | 21300 | 2043 |
| 253 | 20250220 | 145800 | 13241841250 | 21400 | 21350 | 21450 | 21350 | 559 |
| 254 | 20250220 | 145700 | 13229887500 | 21350 | 21450 | 21450 | 21300 | 2150 |
| 255 | 20250220 | 145600 | 13183974600 | 21400 | 21400 | 21450 | 21350 | 1673 |
| 256 | 20250220 | 145500 | 13148204600 | 21350 | 21400 | 21400 | 21300 | 1996 |
| 257 | 20250220 | 145400 | 13105620300 | 21350 | 21400 | 21450 | 21300 | 1350 |
| 258 | 20250220 | 145300 | 13076784500 | 21450 | 21350 | 21450 | 21350 | 862 |
| 259 | 20250220 | 145200 | 13058366000 | 21350 | 21350 | 21450 | 21350 | 762 |
| 260 | 20250220 | 145100 | 13042081700 | 21400 | 21450 | 21450 | 21350 | 1815 |
| 261 | 20250220 | 145000 | 13003268050 | 21400 | 21450 | 21450 | 21350 | 1143 |
| 262 | 20250220 | 144900 | 12978794750 | 21400 | 21450 | 21450 | 21350 | 1069 |
| 263 | 20250220 | 144800 | 12955932500 | 21400 | 21450 | 21450 | 21350 | 1434 |
| 264 | 20250220 | 144700 | 12925242750 | 21450 | 21400 | 21500 | 21400 | 1091 |
| 265 | 20250220 | 144600 | 12901857300 | 21400 | 21450 | 21450 | 21400 | 1031 |
| 266 | 20250220 | 144500 | 12879787100 | 21450 | 21400 | 21500 | 21350 | 1035 |
| 267 | 20250220 | 144400 | 12857637600 | 21450 | 21400 | 21500 | 21350 | 1241 |
| 268 | 20250220 | 144300 | 12831063300 | 21450 | 21500 | 21500 | 21400 | 6414 |
| 269 | 20250220 | 144200 | 12693730350 | 21500 | 21550 | 21550 | 21450 | 1610 |
| 270 | 20250220 | 144100 | 12659161500 | 21500 | 21500 | 21550 | 21500 | 2295 |
| 271 | 20250220 | 144000 | 12609804400 | 21500 | 21500 | 21550 | 21500 | 1216 |
| 272 | 20250220 | 143900 | 12583655500 | 21500 | 21500 | 21500 | 21450 | 970 |
| 273 | 20250220 | 143800 | 12562826850 | 21450 | 21450 | 21500 | 21450 | 1023 |
| 274 | 20250220 | 143700 | 12540876300 | 21450 | 21500 | 21500 | 21450 | 1708 |
| 275 | 20250220 | 143600 | 12504192350 | 21450 | 21550 | 21550 | 21450 | 1428 |
| 276 | 20250220 | 143500 | 12473529200 | 21500 | 21500 | 21500 | 21450 | 1056 |
| 277 | 20250220 | 143400 | 12450868150 | 21500 | 21500 | 21600 | 21450 | 1039 |
| 278 | 20250220 | 143300 | 12428495900 | 21450 | 21450 | 21550 | 21450 | 4242 |
| 279 | 20250220 | 143200 | 12337368850 | 21450 | 21450 | 21500 | 21450 | 527 |
| 280 | 20250220 | 143100 | 12326052400 | 21450 | 21450 | 21500 | 21450 | 1391 |
| 281 | 20250220 | 143000 | 12296209800 | 21450 | 21500 | 21550 | 21450 | 2003 |
| 282 | 20250220 | 142900 | 12253144950 | 21550 | 21550 | 21600 | 21500 | 1484 |
| 283 | 20250220 | 142800 | 12221159450 | 21550 | 21500 | 21600 | 21500 | 982 |
| 284 | 20250220 | 142700 | 12200026650 | 21500 | 21550 | 21600 | 21500 | 1328 |
| 285 | 20250220 | 142600 | 12171451900 | 21550 | 21650 | 21650 | 21550 | 1472 |
| 286 | 20250220 | 142500 | 12139696550 | 21650 | 21600 | 21700 | 21600 | 941 |
| 287 | 20250220 | 142400 | 12119341550 | 21600 | 21600 | 21650 | 21550 | 536 |
| 288 | 20250220 | 142300 | 12107760600 | 21600 | 21600 | 21700 | 21600 | 788 |
| 289 | 20250220 | 142200 | 12090709800 | 21600 | 21600 | 21650 | 21550 | 635 |
| 290 | 20250220 | 142100 | 12076979850 | 21600 | 21600 | 21600 | 21550 | 461 |
| 291 | 20250220 | 142000 | 12067035950 | 21600 | 21650 | 21650 | 21600 | 663 |
| 292 | 20250220 | 141900 | 12052703350 | 21600 | 21600 | 21700 | 21600 | 609 |
| 293 | 20250220 | 141800 | 12039533250 | 21600 | 21700 | 21700 | 21600 | 773 |
| 294 | 20250220 | 141700 | 12022791950 | 21700 | 21700 | 21700 | 21700 | 119 |
| 295 | 20250220 | 141600 | 12020209650 | 21700 | 21750 | 21750 | 21650 | 946 |
| 296 | 20250220 | 141500 | 11999677350 | 21750 | 21750 | 21750 | 21700 | 519 |
| 297 | 20250220 | 141400 | 11988394100 | 21800 | 21650 | 21800 | 21650 | 908 |
| 298 | 20250220 | 141300 | 11968684500 | 21650 | 21700 | 21700 | 21650 | 5921 |
| 299 | 20250220 | 141200 | 11840202200 | 21650 | 21700 | 21750 | 21650 | 982 |
| 300 | 20250220 | 141100 | 11818917500 | 21700 | 21700 | 21750 | 21700 | 788 |
| 301 | 20250220 | 141000 | 11801811450 | 21700 | 21650 | 21750 | 21650 | 1397 |
| 302 | 20250220 | 140900 | 11771521250 | 21700 | 21700 | 21750 | 21650 | 805 |
| 303 | 20250220 | 140800 | 11754045600 | 21750 | 21650 | 21750 | 21650 | 861 |
| 304 | 20250220 | 140700 | 11735348350 | 21700 | 21700 | 21750 | 21600 | 1078 |
| 305 | 20250220 | 140600 | 11711993850 | 21600 | 21750 | 21750 | 21400 | 8446 |
| 306 | 20250220 | 140500 | 11530214900 | 21750 | 21700 | 21800 | 21700 | 420 |
| 307 | 20250220 | 140400 | 11521078700 | 21700 | 21750 | 21800 | 21700 | 1122 |
| 308 | 20250220 | 140300 | 11496688800 | 21800 | 21750 | 21800 | 21750 | 862 |
| 309 | 20250220 | 140200 | 11477934150 | 21800 | 21700 | 21800 | 21700 | 652 |
| 310 | 20250220 | 140100 | 11463752850 | 21750 | 21750 | 21800 | 21750 | 463 |
| 311 | 20250220 | 140000 | 11453678600 | 21750 | 21850 | 21900 | 21750 | 618 |
| 312 | 20250220 | 135900 | 11440200950 | 21850 | 21800 | 21900 | 21750 | 2028 |
| 313 | 20250220 | 135800 | 11395948750 | 21800 | 21750 | 21800 | 21750 | 818 |
| 314 | 20250220 | 135700 | 11378119250 | 21750 | 21750 | 21800 | 21750 | 1440 |
| 315 | 20250220 | 135600 | 11346795100 | 21700 | 21700 | 21750 | 21650 | 871 |
| 316 | 20250220 | 135500 | 11327892300 | 21700 | 21700 | 21750 | 21650 | 723 |
| 317 | 20250220 | 135400 | 11312198900 | 21700 | 21700 | 21750 | 21650 | 886 |
| 318 | 20250220 | 135300 | 11292980550 | 21650 | 21700 | 21700 | 21650 | 954 |
| 319 | 20250220 | 135200 | 11272321000 | 21650 | 21650 | 21700 | 21650 | 856 |
| 320 | 20250220 | 135100 | 11253784350 | 21700 | 21700 | 21700 | 21650 | 637 |
| 321 | 20250220 | 135000 | 11239988000 | 21700 | 21650 | 21750 | 21650 | 1142 |
| 322 | 20250220 | 134900 | 11215238600 | 21650 | 21700 | 21750 | 21650 | 7532 |
| 323 | 20250220 | 134800 | 11051802350 | 21700 | 21750 | 21800 | 21700 | 5120 |
| 324 | 20250220 | 134700 | 10940663150 | 21800 | 21750 | 21800 | 21700 | 1994 |
| 325 | 20250220 | 134600 | 10897314950 | 21800 | 21750 | 21800 | 21750 | 686 |
| 326 | 20250220 | 134500 | 10882383100 | 21800 | 21850 | 21850 | 21750 | 384 |
| 327 | 20250220 | 134400 | 10874011550 | 21800 | 21800 | 21850 | 21750 | 870 |
| 328 | 20250220 | 134300 | 10855041350 | 21800 | 21800 | 21800 | 21750 | 792 |
| 329 | 20250220 | 134200 | 10837788250 | 21800 | 21800 | 21850 | 21800 | 233 |
| 330 | 20250220 | 134100 | 10832703450 | 21750 | 21800 | 21850 | 21750 | 771 |
| 331 | 20250220 | 134000 | 10815894200 | 21850 | 21850 | 21850 | 21800 | 706 |
| 332 | 20250220 | 133900 | 10800497450 | 21850 | 21800 | 21850 | 21800 | 141 |
| 333 | 20250220 | 133800 | 10797417350 | 21800 | 21800 | 21850 | 21800 | 835 |
| 334 | 20250220 | 133700 | 10779212200 | 21850 | 21800 | 21850 | 21800 | 755 |
| 335 | 20250220 | 133600 | 10762746650 | 21850 | 21850 | 21850 | 21800 | 246 |
| 336 | 20250220 | 133500 | 10757372550 | 21850 | 21850 | 21900 | 21850 | 686 |
| 337 | 20250220 | 133400 | 10742378950 | 21900 | 21850 | 21950 | 21850 | 517 |
| 338 | 20250220 | 133300 | 10731055650 | 21900 | 21850 | 21900 | 21800 | 392 |
| 339 | 20250220 | 133200 | 10722489100 | 21850 | 21900 | 21900 | 21850 | 968 |
| 340 | 20250220 | 133100 | 10701325900 | 21950 | 21850 | 21950 | 21850 | 586 |
| 341 | 20250220 | 133000 | 10688512900 | 21850 | 21900 | 21900 | 21850 | 582 |
| 342 | 20250220 | 132900 | 10675792000 | 21900 | 21850 | 21900 | 21800 | 1122 |
| 343 | 20250220 | 132800 | 10651288750 | 21850 | 21850 | 21900 | 21800 | 418 |
| 344 | 20250220 | 132700 | 10642159050 | 21900 | 21850 | 21900 | 21850 | 681 |
| 345 | 20250220 | 132600 | 10627272300 | 21900 | 21850 | 21950 | 21850 | 584 |
| 346 | 20250220 | 132500 | 10614483800 | 21850 | 21850 | 21900 | 21800 | 1104 |
| 347 | 20250220 | 132400 | 10590364150 | 21800 | 21850 | 21900 | 21800 | 497 |
| 348 | 20250220 | 132300 | 10579504650 | 21850 | 21900 | 21900 | 21800 | 231 |
| 349 | 20250220 | 132200 | 10574453900 | 21850 | 21750 | 21900 | 21750 | 1380 |
| 350 | 20250220 | 132100 | 10544338350 | 21800 | 21850 | 21850 | 21750 | 1204 |
| 351 | 20250220 | 132000 | 10518116250 | 21800 | 21850 | 21850 | 21800 | 834 |
| 352 | 20250220 | 131900 | 10499919850 | 21800 | 21800 | 21850 | 21800 | 435 |
| 353 | 20250220 | 131800 | 10490426850 | 21850 | 21800 | 21850 | 21800 | 1271 |
| 354 | 20250220 | 131700 | 10462708100 | 21850 | 21850 | 21850 | 21800 | 890 |
| 355 | 20250220 | 131600 | 10443290100 | 21800 | 21850 | 21850 | 21800 | 663 |
| 356 | 20250220 | 131500 | 10428821400 | 21850 | 21900 | 21950 | 21850 | 1502 |
| 357 | 20250220 | 131400 | 10395947050 | 21900 | 21950 | 22000 | 21900 | 280 |
| 358 | 20250220 | 131300 | 10389797800 | 22000 | 22000 | 22050 | 21900 | 986 |
| 359 | 20250220 | 131200 | 10368124950 | 22000 | 21950 | 22000 | 21900 | 1059 |
| 360 | 20250220 | 131100 | 10344871100 | 21950 | 22000 | 22050 | 21950 | 599 |
| 361 | 20250220 | 131000 | 10331686900 | 22050 | 22050 | 22050 | 22000 | 924 |
| 362 | 20250220 | 130900 | 10311348600 | 22000 | 22050 | 22100 | 22000 | 517 |
| 363 | 20250220 | 130800 | 10299965000 | 22100 | 22000 | 22100 | 22000 | 779 |
| 364 | 20250220 | 130700 | 10282782600 | 22050 | 22100 | 22100 | 22050 | 1007 |
| 365 | 20250220 | 130600 | 10260549750 | 22100 | 22100 | 22150 | 22050 | 1226 |
| 366 | 20250220 | 130500 | 10233469100 | 22100 | 22100 | 22100 | 22050 | 670 |
| 367 | 20250220 | 130400 | 10218662500 | 22050 | 22000 | 22100 | 22000 | 909 |
| 368 | 20250220 | 130300 | 10198604350 | 22000 | 22050 | 22100 | 22000 | 1043 |
| 369 | 20250220 | 130200 | 10175591500 | 22000 | 22050 | 22100 | 22000 | 901 |
| 370 | 20250220 | 130100 | 10155709750 | 22000 | 22050 | 22100 | 22000 | 781 |
| 371 | 20250220 | 130000 | 10138494550 | 22000 | 22050 | 22100 | 22000 | 436 |
| 372 | 20250220 | 125900 | 10128867200 | 22050 | 22050 | 22100 | 22000 | 900 |
| 373 | 20250220 | 125800 | 10109009450 | 22050 | 22050 | 22100 | 22000 | 819 |
| 374 | 20250220 | 125700 | 10090955550 | 22050 | 22050 | 22100 | 22000 | 965 |
| 375 | 20250220 | 125600 | 10069689100 | 22000 | 22000 | 22050 | 22000 | 1007 |
| 376 | 20250220 | 125500 | 10047494350 | 22050 | 22050 | 22050 | 22000 | 824 |
| 377 | 20250220 | 125400 | 10029330000 | 22100 | 22100 | 22150 | 22000 | 361 |
| 378 | 20250220 | 125300 | 10021366750 | 22100 | 22000 | 22150 | 22000 | 902 |
| 379 | 20250220 | 125200 | 10001427850 | 22050 | 22100 | 22100 | 22000 | 1116 |
| 380 | 20250220 | 125100 | 9976789850 | 22050 | 22050 | 22050 | 22000 | 724 |
| 381 | 20250220 | 125000 | 9960825700 | 22000 | 22100 | 22100 | 22000 | 835 |
| 382 | 20250220 | 124900 | 9942401450 | 22100 | 22100 | 22100 | 22000 | 678 |
| 383 | 20250220 | 124800 | 9927439950 | 22200 | 22200 | 22200 | 22100 | 604 |
| 384 | 20250220 | 124700 | 9914040250 | 22250 | 22100 | 22250 | 22050 | 1236 |
| 385 | 20250220 | 124600 | 9886728900 | 22050 | 22100 | 22250 | 22050 | 1243 |
| 386 | 20250220 | 124500 | 9859201050 | 22100 | 22100 | 22150 | 22100 | 2167 |
| 387 | 20250220 | 124400 | 9811206250 | 22100 | 22050 | 22150 | 22050 | 1025 |
| 388 | 20250220 | 124300 | 9788557000 | 22050 | 22100 | 22100 | 22000 | 1003 |
| 389 | 20250220 | 124200 | 9766422250 | 22050 | 22000 | 22050 | 21950 | 1400 |
| 390 | 20250220 | 124100 | 9735606800 | 22000 | 22050 | 22050 | 21950 | 3795 |
| 391 | 20250220 | 124000 | 9652104000 | 22000 | 22000 | 22050 | 22000 | 1116 |
| 392 | 20250220 | 123900 | 9627520350 | 22050 | 22000 | 22050 | 22000 | 548 |
| 393 | 20250220 | 123800 | 9615442850 | 22050 | 21950 | 22050 | 21900 | 726 |
| 394 | 20250220 | 123700 | 9599449050 | 21950 | 21950 | 22050 | 21900 | 1462 |
| 395 | 20250220 | 123600 | 9567334800 | 22000 | 22000 | 22000 | 21950 | 754 |
| 396 | 20250220 | 123500 | 9550748150 | 22000 | 21950 | 22000 | 21850 | 1107 |
| 397 | 20250220 | 123400 | 9526446600 | 22000 | 22000 | 22050 | 22000 | 937 |
| 398 | 20250220 | 123300 | 9505799900 | 22000 | 21900 | 22050 | 21900 | 661 |
| 399 | 20250220 | 123200 | 9491226600 | 21900 | 21950 | 22000 | 21800 | 964 |
| 400 | 20250220 | 123100 | 9470079200 | 21950 | 21950 | 22050 | 21850 | 1236 |
| 401 | 20250220 | 123000 | 9442979150 | 22000 | 22000 | 22000 | 21950 | 758 |
| 402 | 20250220 | 122900 | 9426312850 | 21950 | 21900 | 22000 | 21850 | 485 |
| 403 | 20250220 | 122800 | 9415662550 | 21900 | 21950 | 22000 | 21900 | 1114 |
| 404 | 20250220 | 122700 | 9391196000 | 21950 | 21950 | 22000 | 21950 | 830 |
| 405 | 20250220 | 122600 | 9372952000 | 21950 | 21950 | 21950 | 21900 | 847 |
| 406 | 20250220 | 122500 | 9354365550 | 21950 | 21950 | 22000 | 21900 | 1008 |
| 407 | 20250220 | 122400 | 9332207950 | 22000 | 21950 | 22000 | 21900 | 1151 |
| 408 | 20250220 | 122300 | 9306897600 | 21950 | 21900 | 21950 | 21850 | 1175 |
| 409 | 20250220 | 122200 | 9281130650 | 21950 | 21950 | 21950 | 21900 | 786 |
| 410 | 20250220 | 122100 | 9263880800 | 21900 | 21950 | 21950 | 21900 | 586 |
| 411 | 20250220 | 122000 | 9251018450 | 21900 | 21900 | 21900 | 21850 | 579 |
| 412 | 20250220 | 121900 | 9238343200 | 21950 | 21900 | 21950 | 21900 | 710 |
| 413 | 20250220 | 121800 | 9222760800 | 22000 | 21900 | 22000 | 21900 | 580 |
| 414 | 20250220 | 121700 | 9210036750 | 21950 | 21950 | 21950 | 21800 | 1244 |
| 415 | 20250220 | 121600 | 9182811650 | 21900 | 21900 | 22000 | 21800 | 4067 |
| 416 | 20250220 | 121500 | 9093455850 | 21900 | 21750 | 21900 | 21750 | 690 |
| 417 | 20250220 | 121400 | 9078364850 | 21900 | 21850 | 21900 | 21800 | 1325 |
| 418 | 20250220 | 121300 | 9049412900 | 21900 | 21950 | 21950 | 21800 | 756 |
| 419 | 20250220 | 121200 | 9032861550 | 21950 | 21750 | 21950 | 21750 | 572 |
| 420 | 20250220 | 121100 | 9020348100 | 21750 | 21850 | 21900 | 21750 | 1247 |
| 421 | 20250220 | 121000 | 8993106650 | 21850 | 21900 | 21900 | 21850 | 435 |
| 422 | 20250220 | 120900 | 8983589300 | 21900 | 21900 | 21950 | 21900 | 625 |
| 423 | 20250220 | 120800 | 8969901050 | 21850 | 21800 | 21900 | 21750 | 1104 |
| 424 | 20250220 | 120700 | 8945802900 | 21850 | 21800 | 21850 | 21800 | 1910 |
| 425 | 20250220 | 120600 | 8904071300 | 21800 | 21800 | 21800 | 21700 | 547 |
| 426 | 20250220 | 120500 | 8892165000 | 21800 | 21850 | 21850 | 21750 | 1048 |
| 427 | 20250220 | 120400 | 8869320100 | 21800 | 21800 | 21850 | 21750 | 538 |
| 428 | 20250220 | 120300 | 8857579050 | 21900 | 21800 | 21900 | 21750 | 1062 |
| 429 | 20250220 | 120200 | 8834396400 | 21800 | 21850 | 21900 | 21800 | 757 |
| 430 | 20250220 | 120100 | 8817835300 | 21800 | 21850 | 21900 | 21800 | 2674 |
| 431 | 20250220 | 120000 | 8759312650 | 21850 | 21850 | 21900 | 21800 | 981 |
| 432 | 20250220 | 115900 | 8737834200 | 21850 | 21900 | 21900 | 21850 | 4510 |
| 433 | 20250220 | 115800 | 8639224850 | 21850 | 21800 | 21900 | 21800 | 1330 |
| 434 | 20250220 | 115700 | 8610164100 | 21850 | 21750 | 21850 | 21750 | 650 |
| 435 | 20250220 | 115600 | 8595983000 | 21750 | 21800 | 21900 | 21750 | 965 |
| 436 | 20250220 | 115500 | 8574943800 | 21850 | 21800 | 21850 | 21800 | 802 |
| 437 | 20250220 | 115400 | 8557420500 | 21800 | 21800 | 21850 | 21750 | 654 |
| 438 | 20250220 | 115300 | 8543176550 | 21800 | 21800 | 21850 | 21800 | 774 |
| 439 | 20250220 | 115200 | 8526281650 | 21850 | 21800 | 21850 | 21750 | 694 |
| 440 | 20250220 | 115100 | 8511149050 | 21850 | 21850 | 21850 | 21750 | 561 |
| 441 | 20250220 | 115000 | 8498924350 | 21850 | 21800 | 21850 | 21750 | 800 |
| 442 | 20250220 | 114900 | 8481469900 | 21800 | 21800 | 21850 | 21750 | 718 |
| 443 | 20250220 | 114800 | 8465810650 | 21800 | 21750 | 21800 | 21750 | 747 |
| 444 | 20250220 | 114700 | 8449541250 | 21750 | 21800 | 21850 | 21750 | 673 |
| 445 | 20250220 | 114600 | 8434868100 | 21800 | 21650 | 21800 | 21650 | 499 |
| 446 | 20250220 | 114500 | 8424019950 | 21700 | 21750 | 21750 | 21650 | 603 |
| 447 | 20250220 | 114400 | 8410921300 | 21750 | 21800 | 21800 | 21700 | 364 |
| 448 | 20250220 | 114300 | 8403006250 | 21800 | 21750 | 21850 | 21750 | 2028 |
| 449 | 20250220 | 114200 | 8358778200 | 21800 | 21750 | 21800 | 21700 | 1454 |
| 450 | 20250220 | 114100 | 8327188000 | 21750 | 21750 | 21800 | 21700 | 1375 |
| 451 | 20250220 | 114000 | 8297261800 | 21800 | 21750 | 21800 | 21750 | 698 |
| 452 | 20250220 | 113900 | 8282053950 | 21750 | 21650 | 21800 | 21600 | 6336 |
| 453 | 20250220 | 113800 | 8144617050 | 21650 | 21650 | 21700 | 21550 | 482 |
| 454 | 20250220 | 113700 | 8134182650 | 21600 | 21500 | 21650 | 21450 | 1034 |
| 455 | 20250220 | 113600 | 8111887150 | 21500 | 21400 | 21500 | 21400 | 2832 |
| 456 | 20250220 | 113500 | 8051156950 | 21450 | 21450 | 21450 | 21400 | 541 |
| 457 | 20250220 | 113400 | 8039560600 | 21450 | 21450 | 21450 | 21400 | 986 |
| 458 | 20250220 | 113300 | 8018426400 | 21400 | 21350 | 21450 | 21350 | 676 |
| 459 | 20250220 | 113200 | 8003983450 | 21350 | 21400 | 21400 | 21350 | 1011 |
| 460 | 20250220 | 113100 | 7982361000 | 21400 | 21450 | 21450 | 21400 | 391 |
| 461 | 20250220 | 113000 | 7973981100 | 21400 | 21450 | 21450 | 21350 | 427 |
| 462 | 20250220 | 112900 | 7964854650 | 21400 | 21400 | 21400 | 21350 | 431 |
| 463 | 20250220 | 112800 | 7955644400 | 21400 | 21350 | 21400 | 21350 | 370 |
| 464 | 20250220 | 112700 | 7947729200 | 21400 | 21350 | 21450 | 21350 | 601 |
| 465 | 20250220 | 112600 | 7934875650 | 21350 | 21350 | 21400 | 21350 | 155 |
| 466 | 20250220 | 112500 | 7931560000 | 21400 | 21400 | 21400 | 21350 | 764 |
| 467 | 20250220 | 112400 | 7915239700 | 21350 | 21400 | 21400 | 21350 | 871 |
| 468 | 20250220 | 112300 | 7896637750 | 21400 | 21400 | 21400 | 21350 | 198 |
| 469 | 20250220 | 112200 | 7892404450 | 21350 | 21350 | 21350 | 21250 | 4762 |
| 470 | 20250220 | 112100 | 7790993150 | 21400 | 21400 | 21400 | 21350 | 365 |
| 471 | 20250220 | 112000 | 7783192600 | 21400 | 21400 | 21400 | 21350 | 462 |
| 472 | 20250220 | 111900 | 7773320350 | 21350 | 21400 | 21400 | 21350 | 559 |
| 473 | 20250220 | 111800 | 7761372550 | 21400 | 21400 | 21400 | 21350 | 1595 |
| 474 | 20250220 | 111700 | 7727294300 | 21350 | 21350 | 21400 | 21300 | 1457 |
| 475 | 20250220 | 111600 | 7696177350 | 21400 | 21400 | 21400 | 21350 | 472 |
| 476 | 20250220 | 111500 | 7686094700 | 21400 | 21400 | 21400 | 21300 | 1140 |
| 477 | 20250220 | 111400 | 7661739400 | 21400 | 21300 | 21400 | 21300 | 805 |
| 478 | 20250220 | 111300 | 7644546150 | 21300 | 21350 | 21350 | 21300 | 879 |
| 479 | 20250220 | 111200 | 7625813950 | 21350 | 21300 | 21350 | 21300 | 476 |
| 480 | 20250220 | 111100 | 7615665300 | 21350 | 21300 | 21350 | 21300 | 221 |
| 481 | 20250220 | 111000 | 7610950750 | 21350 | 21300 | 21350 | 21300 | 1216 |
| 482 | 20250220 | 110900 | 7585027400 | 21350 | 21300 | 21350 | 21250 | 1076 |
| 483 | 20250220 | 110800 | 7562121850 | 21250 | 21300 | 21350 | 21250 | 2151 |
| 484 | 20250220 | 110700 | 7516317700 | 21300 | 21350 | 21350 | 21300 | 946 |
| 485 | 20250220 | 110600 | 7496157350 | 21350 | 21300 | 21350 | 21300 | 373 |
| 486 | 20250220 | 110500 | 7488203200 | 21350 | 21350 | 21350 | 21300 | 523 |
| 487 | 20250220 | 110400 | 7477051000 | 21350 | 21300 | 21350 | 21300 | 2331 |
| 488 | 20250220 | 110300 | 7427381250 | 21300 | 21350 | 21400 | 21300 | 1104 |
| 489 | 20250220 | 110200 | 7403811800 | 21400 | 21300 | 21400 | 21300 | 505 |
| 490 | 20250220 | 110100 | 7393031100 | 21300 | 21500 | 21500 | 21300 | 4158 |
| 491 | 20250220 | 110000 | 7304160050 | 21500 | 21550 | 21550 | 21450 | 649 |
| 492 | 20250220 | 105900 | 7290199400 | 21550 | 21500 | 21550 | 21450 | 589 |
| 493 | 20250220 | 105800 | 7277525000 | 21450 | 21550 | 21550 | 21400 | 1667 |
| 494 | 20250220 | 105700 | 7241691300 | 21500 | 21500 | 21550 | 21500 | 662 |
| 495 | 20250220 | 105600 | 7227441150 | 21550 | 21550 | 21550 | 21450 | 449 |
| 496 | 20250220 | 105500 | 7217775150 | 21500 | 21600 | 21600 | 21500 | 1270 |
| 497 | 20250220 | 105400 | 7190432600 | 21650 | 21500 | 21700 | 21400 | 55855 |
| 498 | 20250220 | 105300 | 5980032800 | 21500 | 21450 | 21500 | 21400 | 996 |
| 499 | 20250220 | 105200 | 5958658150 | 21450 | 21450 | 21450 | 21400 | 525 |
| 500 | 20250220 | 105100 | 5947398300 | 21450 | 21450 | 21450 | 21400 | 758 |
| 501 | 20250220 | 105000 | 5931158050 | 21450 | 21400 | 21450 | 21350 | 1773 |
| 502 | 20250220 | 104900 | 5893200650 | 21400 | 21450 | 21500 | 21400 | 2104 |
| 503 | 20250220 | 104800 | 5848104000 | 21500 | 21450 | 21500 | 21400 | 849 |
| 504 | 20250220 | 104700 | 5829886600 | 21450 | 21450 | 21500 | 21400 | 641 |
| 505 | 20250220 | 104600 | 5816138900 | 21500 | 21500 | 21550 | 21450 | 942 |
| 506 | 20250220 | 104500 | 5795913500 | 21550 | 21600 | 21600 | 21450 | 1339 |
| 507 | 20250220 | 104400 | 5767103400 | 21550 | 21550 | 21600 | 21500 | 769 |
| 508 | 20250220 | 104300 | 5750544400 | 21550 | 21500 | 21650 | 21500 | 965 |
| 509 | 20250220 | 104200 | 5729721800 | 21500 | 21550 | 21600 | 21450 | 803 |
| 510 | 20250220 | 104100 | 5712433300 | 21550 | 21400 | 21550 | 21400 | 1389 |
| 511 | 20250220 | 104000 | 5682599200 | 21400 | 21350 | 21400 | 21350 | 3014 |
| 512 | 20250220 | 103900 | 5618232300 | 21350 | 21400 | 21450 | 21350 | 1188 |
| 513 | 20250220 | 103800 | 5592810650 | 21450 | 21500 | 21500 | 21350 | 2539 |
| 514 | 20250220 | 103700 | 5538382850 | 21450 | 21450 | 21500 | 21400 | 986 |
| 515 | 20250220 | 103600 | 5517235000 | 21450 | 21500 | 21500 | 21400 | 1824 |
| 516 | 20250220 | 103500 | 5478081600 | 21500 | 21450 | 21550 | 21400 | 2370 |
| 517 | 20250220 | 103400 | 5427200850 | 21450 | 21350 | 21500 | 21350 | 1454 |
| 518 | 20250220 | 103300 | 5396092750 | 21450 | 21350 | 21450 | 21300 | 1417 |
| 519 | 20250220 | 103200 | 5365803600 | 21300 | 21300 | 21400 | 21250 | 2544 |
| 520 | 20250220 | 103100 | 5311524350 | 21300 | 21250 | 21350 | 21200 | 1672 |
| 521 | 20250220 | 103000 | 5275947000 | 21300 | 21300 | 21350 | 21200 | 6448 |
| 522 | 20250220 | 102900 | 5139011450 | 21300 | 21350 | 21400 | 21300 | 1926 |
| 523 | 20250220 | 102800 | 5097958000 | 21300 | 21350 | 21400 | 21300 | 2033 |
| 524 | 20250220 | 102700 | 5054627700 | 21400 | 21400 | 21500 | 21300 | 1023 |
| 525 | 20250220 | 102600 | 5032779500 | 21400 | 21350 | 21450 | 21350 | 1654 |
| 526 | 20250220 | 102500 | 4997420800 | 21400 | 21450 | 21450 | 21350 | 1568 |
| 527 | 20250220 | 102400 | 4963924050 | 21450 | 21400 | 21500 | 21300 | 1649 |
| 528 | 20250220 | 102300 | 4928611350 | 21350 | 21350 | 21400 | 21300 | 1312 |
| 529 | 20250220 | 102200 | 4900590350 | 21300 | 21400 | 21450 | 21300 | 3866 |
| 530 | 20250220 | 102100 | 4818068650 | 21350 | 21500 | 21500 | 21350 | 4767 |
| 531 | 20250220 | 102000 | 4716022200 | 21500 | 21500 | 21550 | 21450 | 1222 |
| 532 | 20250220 | 101900 | 4689795800 | 21550 | 21450 | 21700 | 21400 | 1619 |
| 533 | 20250220 | 101800 | 4655018850 | 21500 | 21450 | 21550 | 21400 | 2811 |
| 534 | 20250220 | 101700 | 4594712050 | 21500 | 21500 | 21550 | 21450 | 1410 |
| 535 | 20250220 | 101600 | 4564444450 | 21450 | 21450 | 21550 | 21450 | 1643 |
| 536 | 20250220 | 101500 | 4529171800 | 21450 | 21600 | 21650 | 21450 | 2693 |
| 537 | 20250220 | 101400 | 4471080300 | 21550 | 21500 | 21600 | 21450 | 1214 |
| 538 | 20250220 | 101300 | 4444944800 | 21550 | 21500 | 21550 | 21450 | 3306 |
| 539 | 20250220 | 101200 | 4374017000 | 21500 | 21500 | 21550 | 21450 | 2856 |
| 540 | 20250220 | 101100 | 4312693450 | 21500 | 21550 | 21550 | 21500 | 2380 |
| 541 | 20250220 | 101000 | 4261499300 | 21550 | 21500 | 21600 | 21500 | 1271 |
| 542 | 20250220 | 100900 | 4234145450 | 21500 | 21600 | 21600 | 21500 | 4711 |
| 543 | 20250220 | 100800 | 4132654400 | 21550 | 21550 | 21600 | 21550 | 1553 |
| 544 | 20250220 | 100700 | 4099167900 | 21550 | 21550 | 21600 | 21550 | 1111 |
| 545 | 20250220 | 100600 | 4075215150 | 21600 | 21550 | 21600 | 21550 | 814 |
| 546 | 20250220 | 100500 | 4057663100 | 21550 | 21650 | 21700 | 21550 | 6060 |
| 547 | 20250220 | 100400 | 3926777300 | 21650 | 21700 | 21750 | 21600 | 3036 |
| 548 | 20250220 | 100300 | 3860952850 | 21750 | 21700 | 21800 | 21700 | 634 |
| 549 | 20250220 | 100200 | 3847164700 | 21750 | 21750 | 21800 | 21650 | 7148 |
| 550 | 20250220 | 100100 | 3691688450 | 21700 | 21750 | 21750 | 21650 | 2033 |
| 551 | 20250220 | 100000 | 3647559700 | 21700 | 21750 | 21750 | 21700 | 343 |
| 552 | 20250220 | 095900 | 3640113650 | 21650 | 21750 | 21750 | 21650 | 398 |
| 553 | 20250220 | 095800 | 3631476100 | 21700 | 21750 | 21750 | 21650 | 1756 |
| 554 | 20250220 | 095700 | 3593394200 | 21650 | 21700 | 21750 | 21650 | 1243 |
| 555 | 20250220 | 095600 | 3566426650 | 21750 | 21750 | 21750 | 21650 | 189 |
| 556 | 20250220 | 095500 | 3562322300 | 21700 | 21650 | 21750 | 21600 | 2595 |
| 557 | 20250220 | 095400 | 3506101650 | 21650 | 21650 | 21700 | 21650 | 776 |
| 558 | 20250220 | 095300 | 3489298150 | 21650 | 21650 | 21700 | 21650 | 1525 |
| 559 | 20250220 | 095200 | 3456278650 | 21650 | 21650 | 21650 | 21550 | 1774 |
| 560 | 20250220 | 095100 | 3418007850 | 21650 | 21600 | 21650 | 21550 | 601 |
| 561 | 20250220 | 095000 | 3405032300 | 21600 | 21600 | 21600 | 21550 | 307 |
| 562 | 20250220 | 094900 | 3398411100 | 21600 | 21600 | 21650 | 21550 | 444 |
| 563 | 20250220 | 094800 | 3388838000 | 21500 | 21600 | 21650 | 21500 | 11435 |
| 564 | 20250220 | 094700 | 3142655800 | 21650 | 21650 | 21650 | 21600 | 386 |
| 565 | 20250220 | 094600 | 3134317700 | 21650 | 21650 | 21650 | 21550 | 56 |
| 566 | 20250220 | 094500 | 3133109850 | 21600 | 21600 | 21650 | 21550 | 1135 |
| 567 | 20250220 | 094400 | 3108595600 | 21550 | 21550 | 21600 | 21550 | 881 |
| 568 | 20250220 | 094300 | 3089597950 | 21600 | 21650 | 21650 | 21550 | 3283 |
| 569 | 20250220 | 094200 | 3018776750 | 21650 | 21700 | 21700 | 21600 | 661 |
| 570 | 20250220 | 094100 | 3004480500 | 21650 | 21600 | 21750 | 21600 | 1230 |
| 571 | 20250220 | 094000 | 2977872500 | 21650 | 21750 | 21750 | 21600 | 1015 |
| 572 | 20250220 | 093900 | 2955877700 | 21800 | 21850 | 21850 | 21750 | 1512 |
| 573 | 20250220 | 093800 | 2922921600 | 21850 | 21850 | 21850 | 21800 | 63 |
| 574 | 20250220 | 093700 | 2921545450 | 21850 | 21800 | 21850 | 21800 | 827 |
| 575 | 20250220 | 093600 | 2903485300 | 21800 | 21700 | 21800 | 21700 | 1470 |
| 576 | 20250220 | 093500 | 2871535550 | 21650 | 21650 | 21650 | 21600 | 813 |
| 577 | 20250220 | 093400 | 2853955100 | 21600 | 21650 | 21650 | 21600 | 3743 |
| 578 | 20250220 | 093300 | 2773091300 | 21600 | 21700 | 21700 | 21600 | 934 |
| 579 | 20250220 | 093200 | 2752894700 | 21700 | 21700 | 21700 | 21650 | 465 |
| 580 | 20250220 | 093100 | 2742809200 | 21700 | 21700 | 21700 | 21600 | 750 |
| 581 | 20250220 | 093000 | 2726568500 | 21700 | 21650 | 21700 | 21600 | 1237 |
| 582 | 20250220 | 092900 | 2699784400 | 21650 | 21600 | 21650 | 21600 | 117 |
| 583 | 20250220 | 092800 | 2697255650 | 21600 | 21650 | 21650 | 21600 | 606 |
| 584 | 20250220 | 092700 | 2684156100 | 21700 | 21550 | 21700 | 21550 | 871 |
| 585 | 20250220 | 092600 | 2665329850 | 21600 | 21650 | 21650 | 21550 | 3994 |
| 586 | 20250220 | 092500 | 2579188800 | 21650 | 21700 | 21700 | 21600 | 16178 |
| 587 | 20250220 | 092400 | 2229564600 | 21750 | 21700 | 21750 | 21650 | 2646 |
| 588 | 20250220 | 092300 | 2172139850 | 21650 | 21750 | 21750 | 21650 | 3056 |
| 589 | 20250220 | 092200 | 2105824100 | 21800 | 21750 | 21800 | 21750 | 1787 |
| 590 | 20250220 | 092100 | 2066950350 | 21800 | 21850 | 21900 | 21800 | 3739 |
| 591 | 20250220 | 092000 | 1985314600 | 21850 | 21850 | 21900 | 21850 | 674 |
| 592 | 20250220 | 091900 | 1970557300 | 21900 | 21900 | 21950 | 21850 | 3998 |
| 593 | 20250220 | 091800 | 1882943400 | 21900 | 21800 | 21900 | 21800 | 1121 |
| 594 | 20250220 | 091700 | 1858438450 | 21800 | 21800 | 21850 | 21750 | 1508 |
| 595 | 20250220 | 091600 | 1825587850 | 21800 | 21750 | 21800 | 21700 | 1184 |
| 596 | 20250220 | 091500 | 1799856650 | 21700 | 21800 | 21800 | 21700 | 2734 |
| 597 | 20250220 | 091400 | 1740433800 | 21750 | 21650 | 21800 | 21550 | 3117 |
| 598 | 20250220 | 091300 | 1672815250 | 21550 | 21550 | 21700 | 21500 | 3477 |
| 599 | 20250220 | 091200 | 1597824950 | 21600 | 21550 | 21650 | 21550 | 4622 |
| 600 | 20250220 | 091100 | 1498076600 | 21550 | 21600 | 21650 | 21550 | 1609 |
| 601 | 20250220 | 091000 | 1463361000 | 21650 | 21500 | 21650 | 21450 | 3847 |
| 602 | 20250220 | 090900 | 1380549950 | 21500 | 21650 | 21650 | 21450 | 6000 |
| 603 | 20250220 | 090800 | 1251350950 | 21600 | 21850 | 21900 | 21600 | 10213 |
| 604 | 20250220 | 090700 | 1029475850 | 21850 | 21900 | 21900 | 21850 | 3328 |
| 605 | 20250220 | 090600 | 956723950 | 21850 | 22000 | 22050 | 21850 | 10797 |
| 606 | 20250220 | 090500 | 720019450 | 22050 | 22150 | 22150 | 22000 | 3920 |
| 607 | 20250220 | 090400 | 633487350 | 22150 | 22200 | 22200 | 22150 | 3191 |
| 608 | 20250220 | 090300 | 562782350 | 22150 | 22400 | 22400 | 22150 | 4187 |
| 609 | 20250220 | 090200 | 469489800 | 22350 | 22100 | 22350 | 22050 | 2826 |
| 610 | 20250220 | 090100 | 406812900 | 22050 | 22400 | 22400 | 22050 | 6067 |
| 611 | 20250220 | 090000 | 271972100 | 22400 | 22750 | 22800 | 22400 | 11536 |