32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 183200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 3 | 20250220 | 183100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20250220 | 183000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20250220 | 182900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20250220 | 182800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20250220 | 182700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20250220 | 182600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20250220 | 182500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20250220 | 182400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20250220 | 182300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20250220 | 182200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20250220 | 182100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20250220 | 182000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20250220 | 181900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20250220 | 181800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20250220 | 181700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20250220 | 181600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20250220 | 181500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20250220 | 181400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20250220 | 181300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20250220 | 181200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20250220 | 181100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20250220 | 181000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20250220 | 180900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20250220 | 180800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20250220 | 180700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20250220 | 180600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20250220 | 180500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20250220 | 180400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20250220 | 180300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20250220 | 180200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 33 | 20250220 | 180100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20250220 | 180000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20250220 | 175900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20250220 | 175800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20250220 | 175700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20250220 | 175600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20250220 | 175500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20250220 | 175400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20250220 | 175300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20250220 | 175200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20250220 | 175100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20250220 | 175000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20250220 | 174900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20250220 | 174800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20250220 | 174700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20250220 | 174600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20250220 | 174500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20250220 | 174400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20250220 | 174300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20250220 | 174200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20250220 | 174100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20250220 | 174000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20250220 | 173900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20250220 | 173800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20250220 | 173700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20250220 | 173600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20250220 | 173500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20250220 | 173400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20250220 | 173300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20250220 | 173200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 63 | 20250220 | 173100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20250220 | 173000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20250220 | 172900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20250220 | 172800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20250220 | 172700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20250220 | 172600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20250220 | 172500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20250220 | 172400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20250220 | 172300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20250220 | 172200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20250220 | 172100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20250220 | 172000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20250220 | 171900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20250220 | 171800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20250220 | 171700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20250220 | 171600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20250220 | 171500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20250220 | 171400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20250220 | 171300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20250220 | 171200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20250220 | 171100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20250220 | 171000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20250220 | 170900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20250220 | 170800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20250220 | 170700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20250220 | 170600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20250220 | 170500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20250220 | 170400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20250220 | 170300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20250220 | 170200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 93 | 20250220 | 170100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20250220 | 170000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20250220 | 165900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20250220 | 165800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20250220 | 165700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20250220 | 165600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20250220 | 165500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20250220 | 165400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20250220 | 165300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20250220 | 165200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20250220 | 165100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20250220 | 165000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20250220 | 164900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20250220 | 164800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20250220 | 164700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20250220 | 164600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20250220 | 164500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20250220 | 164400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20250220 | 164300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20250220 | 164200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20250220 | 164100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20250220 | 164000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20250220 | 163900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20250220 | 163800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20250220 | 163700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20250220 | 163600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20250220 | 163500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20250220 | 163400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20250220 | 163300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20250220 | 163200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 123 | 20250220 | 163100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20250220 | 163000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20250220 | 162900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20250220 | 162800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20250220 | 162700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20250220 | 162600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20250220 | 162500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20250220 | 162400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20250220 | 162300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20250220 | 162200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20250220 | 162100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20250220 | 162000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20250220 | 161900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20250220 | 161800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20250220 | 161700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20250220 | 161600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20250220 | 161500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20250220 | 161400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20250220 | 161300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20250220 | 161200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20250220 | 161100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20250220 | 161000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20250220 | 160900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20250220 | 160800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20250220 | 160700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20250220 | 160600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20250220 | 160500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20250220 | 160400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20250220 | 160300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20250220 | 160200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 153 | 20250220 | 160100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20250220 | 160000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20250220 | 155900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20250220 | 155800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20250220 | 155700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20250220 | 155600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20250220 | 155500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20250220 | 155400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20250220 | 155300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20250220 | 155200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20250220 | 155100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20250220 | 155000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20250220 | 154900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20250220 | 154800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20250220 | 154700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20250220 | 154600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20250220 | 154500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20250220 | 154400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20250220 | 154300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20250220 | 154200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20250220 | 154100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20250220 | 154000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20250220 | 153900 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20250220 | 153800 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20250220 | 153700 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20250220 | 153600 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20250220 | 153500 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20250220 | 153400 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20250220 | 153300 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20250220 | 153200 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 183 | 20250220 | 153100 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20250220 | 153000 | 102609886550 | 44050 | 44050 | 44050 | 44050 | 45710 |
| 185 | 20250220 | 152900 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250220 | 152800 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250220 | 152700 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250220 | 152600 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250220 | 152500 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250220 | 152400 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250220 | 152300 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250220 | 152200 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250220 | 152100 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250220 | 152000 | 100596361050 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250220 | 151900 | 100596361050 | 43950 | 43900 | 44000 | 43900 | 2904 |
| 196 | 20250220 | 151800 | 100468747950 | 43900 | 43800 | 43900 | 43800 | 2853 |
| 197 | 20250220 | 151700 | 100343609300 | 43800 | 43900 | 43950 | 43800 | 4454 |
| 198 | 20250220 | 151600 | 100148425600 | 43900 | 43950 | 44000 | 43900 | 2119 |
| 199 | 20250220 | 151500 | 100055291050 | 43950 | 44000 | 44000 | 43900 | 1690 |
| 200 | 20250220 | 151400 | 99981027200 | 43950 | 44100 | 44100 | 43900 | 6828 |
| 201 | 20250220 | 151300 | 99680671200 | 44100 | 44100 | 44150 | 44000 | 4529 |
| 202 | 20250220 | 151200 | 99481000550 | 44050 | 43950 | 44100 | 43900 | 6261 |
| 203 | 20250220 | 151100 | 99205407200 | 43950 | 43750 | 43950 | 43750 | 6579 |
| 204 | 20250220 | 151000 | 98917108450 | 43750 | 43700 | 43750 | 43700 | 836 |
| 205 | 20250220 | 150900 | 98880555950 | 43700 | 43600 | 43750 | 43600 | 4736 |
| 206 | 20250220 | 150800 | 98673686500 | 43650 | 43650 | 43650 | 43600 | 5059 |
| 207 | 20250220 | 150700 | 98453077550 | 43600 | 43600 | 43650 | 43600 | 2190 |
| 208 | 20250220 | 150600 | 98357522750 | 43650 | 43600 | 43700 | 43600 | 2281 |
| 209 | 20250220 | 150500 | 98257994900 | 43650 | 43600 | 43650 | 43550 | 3595 |
| 210 | 20250220 | 150400 | 98101205600 | 43550 | 43450 | 43600 | 43450 | 3469 |
| 211 | 20250220 | 150300 | 97950266650 | 43500 | 43450 | 43500 | 43400 | 1640 |
| 212 | 20250220 | 150200 | 97879001600 | 43500 | 43450 | 43500 | 43400 | 3468 |
| 213 | 20250220 | 150100 | 97728357750 | 43450 | 43500 | 43500 | 43450 | 1638 |
| 214 | 20250220 | 150000 | 97657179250 | 43500 | 43400 | 43550 | 43350 | 4891 |
| 215 | 20250220 | 145900 | 97444611300 | 43450 | 43400 | 43450 | 43350 | 2964 |
| 216 | 20250220 | 145800 | 97315978950 | 43400 | 43350 | 43500 | 43350 | 1529 |
| 217 | 20250220 | 145700 | 97249607700 | 43350 | 43350 | 43400 | 43300 | 3753 |
| 218 | 20250220 | 145600 | 97086854050 | 43400 | 43450 | 43500 | 43350 | 2829 |
| 219 | 20250220 | 145500 | 96964040350 | 43500 | 43450 | 43500 | 43400 | 1373 |
| 220 | 20250220 | 145400 | 96904383900 | 43500 | 43500 | 43500 | 43350 | 4478 |
| 221 | 20250220 | 145300 | 96709972200 | 43400 | 43400 | 43450 | 43400 | 3213 |
| 222 | 20250220 | 145200 | 96570474550 | 43400 | 43400 | 43500 | 43350 | 2822 |
| 223 | 20250220 | 145100 | 96447963750 | 43400 | 43350 | 43450 | 43250 | 5775 |
| 224 | 20250220 | 145000 | 96197755500 | 43350 | 43450 | 43450 | 43250 | 6293 |
| 225 | 20250220 | 144900 | 95924940900 | 43400 | 43450 | 43500 | 43350 | 5807 |
| 226 | 20250220 | 144800 | 95672857650 | 43500 | 43500 | 43550 | 43450 | 1483 |
| 227 | 20250220 | 144700 | 95608341050 | 43500 | 43550 | 43550 | 43500 | 1052 |
| 228 | 20250220 | 144600 | 95562577350 | 43550 | 43550 | 43550 | 43500 | 1066 |
| 229 | 20250220 | 144500 | 95516195850 | 43550 | 43650 | 43650 | 43500 | 2496 |
| 230 | 20250220 | 144400 | 95407495700 | 43600 | 43550 | 43650 | 43500 | 4037 |
| 231 | 20250220 | 144300 | 95231552900 | 43550 | 43650 | 43650 | 43550 | 3188 |
| 232 | 20250220 | 144200 | 95092587000 | 43600 | 43650 | 43650 | 43550 | 1759 |
| 233 | 20250220 | 144100 | 95015906600 | 43600 | 43550 | 43650 | 43500 | 2435 |
| 234 | 20250220 | 144000 | 94909807100 | 43550 | 43450 | 43550 | 43400 | 3779 |
| 235 | 20250220 | 143900 | 94745477750 | 43450 | 43450 | 43500 | 43400 | 1586 |
| 236 | 20250220 | 143800 | 94676570800 | 43450 | 43400 | 43500 | 43350 | 3055 |
| 237 | 20250220 | 143700 | 94543884700 | 43400 | 43400 | 43450 | 43400 | 2071 |
| 238 | 20250220 | 143600 | 94453987300 | 43400 | 43500 | 43500 | 43400 | 1874 |
| 239 | 20250220 | 143500 | 94372623450 | 43500 | 43550 | 43550 | 43450 | 1455 |
| 240 | 20250220 | 143400 | 94309312600 | 43500 | 43350 | 43550 | 43350 | 4130 |
| 241 | 20250220 | 143300 | 94129845550 | 43350 | 43400 | 43450 | 43350 | 973 |
| 242 | 20250220 | 143200 | 94087627050 | 43400 | 43500 | 43550 | 43350 | 5022 |
| 243 | 20250220 | 143100 | 93869406650 | 43500 | 43400 | 43600 | 43400 | 6509 |
| 244 | 20250220 | 143000 | 93586432350 | 43400 | 43500 | 43500 | 43400 | 4450 |
| 245 | 20250220 | 142900 | 93393130750 | 43500 | 43550 | 43600 | 43500 | 2975 |
| 246 | 20250220 | 142800 | 93263631900 | 43550 | 43550 | 43650 | 43450 | 3946 |
| 247 | 20250220 | 142700 | 93091794600 | 43550 | 43400 | 43600 | 43400 | 2894 |
| 248 | 20250220 | 142600 | 92965838250 | 43350 | 43450 | 43500 | 43350 | 5465 |
| 249 | 20250220 | 142500 | 92728677200 | 43500 | 43450 | 43550 | 43400 | 3514 |
| 250 | 20250220 | 142400 | 92575895650 | 43500 | 43500 | 43550 | 43350 | 2516 |
| 251 | 20250220 | 142300 | 92466515950 | 43500 | 43550 | 43600 | 43400 | 8413 |
| 252 | 20250220 | 142200 | 92100439050 | 43550 | 43650 | 43650 | 43550 | 4314 |
| 253 | 20250220 | 142100 | 91912418500 | 43650 | 43650 | 43750 | 43650 | 3459 |
| 254 | 20250220 | 142000 | 91761354550 | 43700 | 43800 | 43850 | 43700 | 4089 |
| 255 | 20250220 | 141900 | 91582467650 | 43800 | 43950 | 43950 | 43800 | 1212 |
| 256 | 20250220 | 141800 | 91529339400 | 43850 | 43800 | 43900 | 43800 | 3744 |
| 257 | 20250220 | 141700 | 91365239700 | 43800 | 43950 | 43950 | 43800 | 6512 |
| 258 | 20250220 | 141600 | 91079695100 | 43950 | 43900 | 43950 | 43900 | 3240 |
| 259 | 20250220 | 141500 | 90937422650 | 43900 | 44000 | 44050 | 43900 | 4029 |
| 260 | 20250220 | 141400 | 90760200150 | 44000 | 44000 | 44050 | 44000 | 1269 |
| 261 | 20250220 | 141300 | 90704363450 | 44000 | 44050 | 44100 | 44000 | 2880 |
| 262 | 20250220 | 141200 | 90577530550 | 44050 | 44200 | 44250 | 44050 | 4691 |
| 263 | 20250220 | 141100 | 90370571450 | 44200 | 44300 | 44350 | 44200 | 3097 |
| 264 | 20250220 | 141000 | 90233477950 | 44350 | 44350 | 44400 | 44300 | 1016 |
| 265 | 20250220 | 140900 | 90188430400 | 44350 | 44350 | 44350 | 44300 | 2081 |
| 266 | 20250220 | 140800 | 90096177850 | 44300 | 44400 | 44450 | 44300 | 3435 |
| 267 | 20250220 | 140700 | 89943768200 | 44400 | 44400 | 44450 | 44400 | 1893 |
| 268 | 20250220 | 140600 | 89859665050 | 44400 | 44300 | 44450 | 44300 | 5302 |
| 269 | 20250220 | 140500 | 89624384150 | 44300 | 44300 | 44350 | 44300 | 1557 |
| 270 | 20250220 | 140400 | 89555408100 | 44300 | 44300 | 44400 | 44300 | 2230 |
| 271 | 20250220 | 140300 | 89456548000 | 44300 | 44300 | 44400 | 44300 | 3187 |
| 272 | 20250220 | 140200 | 89315218800 | 44350 | 44200 | 44350 | 44150 | 6011 |
| 273 | 20250220 | 140100 | 89049111600 | 44250 | 44050 | 44250 | 44050 | 3649 |
| 274 | 20250220 | 140000 | 88888067050 | 44050 | 44000 | 44050 | 43950 | 3080 |
| 275 | 20250220 | 135900 | 88752558900 | 44000 | 43950 | 44100 | 43900 | 3081 |
| 276 | 20250220 | 135800 | 88617135650 | 43950 | 44000 | 44100 | 43950 | 4764 |
| 277 | 20250220 | 135700 | 88407530250 | 44000 | 44050 | 44100 | 44000 | 3261 |
| 278 | 20250220 | 135600 | 88263913150 | 44050 | 44150 | 44200 | 44050 | 3917 |
| 279 | 20250220 | 135500 | 88091108000 | 44150 | 44050 | 44200 | 44050 | 1981 |
| 280 | 20250220 | 135400 | 88003704800 | 44100 | 44150 | 44150 | 44050 | 2306 |
| 281 | 20250220 | 135300 | 87901952100 | 44100 | 44150 | 44150 | 44050 | 1886 |
| 282 | 20250220 | 135200 | 87818767950 | 44150 | 44050 | 44150 | 44000 | 3495 |
| 283 | 20250220 | 135100 | 87664654800 | 44050 | 44100 | 44100 | 44000 | 1510 |
| 284 | 20250220 | 135000 | 87598158450 | 44000 | 44150 | 44150 | 44000 | 2786 |
| 285 | 20250220 | 134900 | 87475361950 | 44100 | 44100 | 44200 | 44100 | 2383 |
| 286 | 20250220 | 134800 | 87370178750 | 44100 | 44150 | 44200 | 44050 | 2913 |
| 287 | 20250220 | 134700 | 87241607100 | 44150 | 44150 | 44200 | 44100 | 2531 |
| 288 | 20250220 | 134600 | 87129836050 | 44150 | 44200 | 44200 | 44100 | 2919 |
| 289 | 20250220 | 134500 | 87000965850 | 44150 | 44150 | 44200 | 44150 | 2853 |
| 290 | 20250220 | 134400 | 86874892650 | 44150 | 44100 | 44200 | 44100 | 1464 |
| 291 | 20250220 | 134300 | 86810269100 | 44100 | 44150 | 44250 | 44100 | 1978 |
| 292 | 20250220 | 134200 | 86722867600 | 44200 | 44050 | 44250 | 44050 | 4248 |
| 293 | 20250220 | 134100 | 86535327550 | 44050 | 44050 | 44100 | 44050 | 1151 |
| 294 | 20250220 | 134000 | 86484606250 | 44050 | 44050 | 44100 | 44050 | 1478 |
| 295 | 20250220 | 133900 | 86419487100 | 44050 | 44050 | 44100 | 43950 | 4534 |
| 296 | 20250220 | 133800 | 86219875950 | 44050 | 44100 | 44100 | 44000 | 2254 |
| 297 | 20250220 | 133700 | 86120629450 | 44100 | 43950 | 44100 | 43950 | 3867 |
| 298 | 20250220 | 133600 | 85950458200 | 43950 | 44000 | 44050 | 43850 | 3560 |
| 299 | 20250220 | 133500 | 85793996750 | 43950 | 44000 | 44050 | 43950 | 4235 |
| 300 | 20250220 | 133400 | 85607746500 | 44050 | 44000 | 44100 | 44000 | 2327 |
| 301 | 20250220 | 133300 | 85505322850 | 44050 | 44000 | 44100 | 44000 | 4207 |
| 302 | 20250220 | 133200 | 85319994950 | 44000 | 44050 | 44100 | 43950 | 8458 |
| 303 | 20250220 | 133100 | 84947749350 | 44000 | 44050 | 44100 | 44000 | 2270 |
| 304 | 20250220 | 133000 | 84847754400 | 44050 | 44050 | 44150 | 44050 | 1780 |
| 305 | 20250220 | 132900 | 84769312900 | 44050 | 44200 | 44200 | 44050 | 2903 |
| 306 | 20250220 | 132800 | 84641260550 | 44150 | 44150 | 44200 | 44100 | 4000 |
| 307 | 20250220 | 132700 | 84464555750 | 44150 | 44200 | 44250 | 44150 | 1485 |
| 308 | 20250220 | 132600 | 84398922800 | 44150 | 44150 | 44250 | 44100 | 2039 |
| 309 | 20250220 | 132500 | 84308876850 | 44200 | 44250 | 44300 | 44000 | 7203 |
| 310 | 20250220 | 132400 | 83991263150 | 44250 | 44100 | 44300 | 44100 | 3883 |
| 311 | 20250220 | 132300 | 83819489000 | 44200 | 44150 | 44200 | 44100 | 2532 |
| 312 | 20250220 | 132200 | 83707706400 | 44150 | 44100 | 44200 | 44100 | 2240 |
| 313 | 20250220 | 132100 | 83608882450 | 44100 | 44250 | 44300 | 44100 | 7550 |
| 314 | 20250220 | 132000 | 83275253100 | 44300 | 44250 | 44300 | 44200 | 2599 |
| 315 | 20250220 | 131900 | 83160219450 | 44250 | 44300 | 44350 | 44250 | 1750 |
| 316 | 20250220 | 131800 | 83082728400 | 44300 | 44300 | 44350 | 44300 | 600 |
| 317 | 20250220 | 131700 | 83056137200 | 44300 | 44150 | 44300 | 44150 | 4172 |
| 318 | 20250220 | 131600 | 82871573300 | 44150 | 44250 | 44250 | 44100 | 7228 |
| 319 | 20250220 | 131500 | 82552238850 | 44250 | 44250 | 44300 | 44200 | 1511 |
| 320 | 20250220 | 131400 | 82485381300 | 44250 | 44450 | 44450 | 44200 | 6329 |
| 321 | 20250220 | 131300 | 82204835600 | 44400 | 44450 | 44550 | 44400 | 3442 |
| 322 | 20250220 | 131200 | 82051720500 | 44450 | 44400 | 44500 | 44350 | 2783 |
| 323 | 20250220 | 131100 | 81928055800 | 44350 | 44400 | 44450 | 44350 | 2845 |
| 324 | 20250220 | 131000 | 81801748250 | 44400 | 44200 | 44450 | 44200 | 4170 |
| 325 | 20250220 | 130900 | 81616920400 | 44250 | 44300 | 44350 | 44200 | 1288 |
| 326 | 20250220 | 130800 | 81559916750 | 44300 | 44200 | 44300 | 44200 | 1850 |
| 327 | 20250220 | 130700 | 81478051050 | 44200 | 44200 | 44250 | 44100 | 6024 |
| 328 | 20250220 | 130600 | 81212066550 | 44150 | 44150 | 44250 | 44100 | 1723 |
| 329 | 20250220 | 130500 | 81135946400 | 44150 | 44200 | 44200 | 44050 | 3719 |
| 330 | 20250220 | 130400 | 80971826300 | 44200 | 44200 | 44250 | 44150 | 2497 |
| 331 | 20250220 | 130300 | 80861485550 | 44200 | 44150 | 44250 | 44150 | 955 |
| 332 | 20250220 | 130200 | 80819278300 | 44150 | 44150 | 44200 | 44150 | 1144 |
| 333 | 20250220 | 130100 | 80768763950 | 44150 | 44150 | 44250 | 44150 | 2416 |
| 334 | 20250220 | 130000 | 80662027200 | 44150 | 44200 | 44200 | 44150 | 1670 |
| 335 | 20250220 | 125900 | 80588279400 | 44200 | 44200 | 44250 | 44200 | 1365 |
| 336 | 20250220 | 125800 | 80527937950 | 44200 | 44200 | 44250 | 44200 | 985 |
| 337 | 20250220 | 125700 | 80484381200 | 44300 | 44250 | 44350 | 44200 | 2636 |
| 338 | 20250220 | 125600 | 80367563650 | 44300 | 44100 | 44300 | 44000 | 7249 |
| 339 | 20250220 | 125500 | 80047570850 | 44100 | 44150 | 44200 | 44100 | 3115 |
| 340 | 20250220 | 125400 | 79910108450 | 44150 | 44200 | 44250 | 44150 | 2210 |
| 341 | 20250220 | 125300 | 79812430650 | 44150 | 44200 | 44250 | 44150 | 1501 |
| 342 | 20250220 | 125200 | 79746129950 | 44200 | 44250 | 44300 | 44200 | 1046 |
| 343 | 20250220 | 125100 | 79699865950 | 44200 | 44200 | 44250 | 44200 | 2025 |
| 344 | 20250220 | 125000 | 79610293250 | 44200 | 44150 | 44250 | 44100 | 3238 |
| 345 | 20250220 | 124900 | 79467183750 | 44100 | 43950 | 44150 | 43900 | 2724 |
| 346 | 20250220 | 124800 | 79347267600 | 44000 | 43950 | 44050 | 43900 | 3494 |
| 347 | 20250220 | 124700 | 79193597800 | 43950 | 44150 | 44150 | 43850 | 11641 |
| 348 | 20250220 | 124600 | 78681369600 | 44100 | 44250 | 44250 | 44100 | 6028 |
| 349 | 20250220 | 124500 | 78414999250 | 44300 | 44250 | 44300 | 44200 | 3955 |
| 350 | 20250220 | 124400 | 78239994600 | 44250 | 44200 | 44250 | 44150 | 3328 |
| 351 | 20250220 | 124300 | 78092790900 | 44200 | 44150 | 44200 | 44150 | 3183 |
| 352 | 20250220 | 124200 | 77952126100 | 44200 | 44250 | 44250 | 44150 | 1775 |
| 353 | 20250220 | 124100 | 77873675600 | 44200 | 44200 | 44250 | 44150 | 3699 |
| 354 | 20250220 | 124000 | 77710181750 | 44200 | 44250 | 44300 | 44200 | 2095 |
| 355 | 20250220 | 123900 | 77617508800 | 44250 | 44300 | 44350 | 44250 | 2212 |
| 356 | 20250220 | 123800 | 77519568950 | 44250 | 44150 | 44250 | 44150 | 2858 |
| 357 | 20250220 | 123700 | 77393220050 | 44150 | 44150 | 44300 | 44150 | 2365 |
| 358 | 20250220 | 123600 | 77288749550 | 44150 | 44200 | 44250 | 44150 | 3117 |
| 359 | 20250220 | 123500 | 77151005500 | 44200 | 44450 | 44450 | 44200 | 3813 |
| 360 | 20250220 | 123400 | 76982058800 | 44450 | 44500 | 44600 | 44400 | 8355 |
| 361 | 20250220 | 123300 | 76610488450 | 44550 | 44500 | 44650 | 44500 | 2557 |
| 362 | 20250220 | 123200 | 76496581500 | 44550 | 44650 | 44650 | 44500 | 8830 |
| 363 | 20250220 | 123100 | 76102852200 | 44600 | 44550 | 44650 | 44550 | 8405 |
| 364 | 20250220 | 123000 | 75727959750 | 44600 | 44450 | 44600 | 44450 | 12785 |
| 365 | 20250220 | 122900 | 75158951350 | 44450 | 44350 | 44450 | 44350 | 3601 |
| 366 | 20250220 | 122800 | 74999103050 | 44350 | 44300 | 44350 | 44300 | 2959 |
| 367 | 20250220 | 122700 | 74867904400 | 44300 | 44300 | 44350 | 44300 | 995 |
| 368 | 20250220 | 122600 | 74823816200 | 44300 | 44300 | 44300 | 44200 | 2172 |
| 369 | 20250220 | 122500 | 74727680050 | 44300 | 44100 | 44350 | 44100 | 3664 |
| 370 | 20250220 | 122400 | 74565740700 | 44100 | 44200 | 44250 | 44100 | 1625 |
| 371 | 20250220 | 122300 | 74493948050 | 44200 | 44350 | 44400 | 44200 | 4304 |
| 372 | 20250220 | 122200 | 74303244800 | 44350 | 44350 | 44350 | 44300 | 3342 |
| 373 | 20250220 | 122100 | 74155080750 | 44300 | 44150 | 44350 | 44150 | 5673 |
| 374 | 20250220 | 122000 | 73903971800 | 44150 | 44100 | 44200 | 44100 | 2601 |
| 375 | 20250220 | 121900 | 73789176400 | 44100 | 44050 | 44150 | 44000 | 2605 |
| 376 | 20250220 | 121800 | 73674336100 | 44050 | 44050 | 44100 | 44000 | 3974 |
| 377 | 20250220 | 121700 | 73499309600 | 44100 | 44150 | 44200 | 44000 | 3052 |
| 378 | 20250220 | 121600 | 73364733400 | 44200 | 44100 | 44300 | 44100 | 4088 |
| 379 | 20250220 | 121500 | 73184003850 | 44100 | 44100 | 44200 | 44050 | 2491 |
| 380 | 20250220 | 121400 | 73074143700 | 44000 | 44050 | 44150 | 44000 | 2382 |
| 381 | 20250220 | 121300 | 72969233800 | 44050 | 44050 | 44150 | 44000 | 2373 |
| 382 | 20250220 | 121200 | 72864650750 | 44100 | 44000 | 44200 | 44000 | 5205 |
| 383 | 20250220 | 121100 | 72635111000 | 44050 | 44200 | 44200 | 44000 | 9018 |
| 384 | 20250220 | 121000 | 72237355700 | 44250 | 44250 | 44250 | 44150 | 4220 |
| 385 | 20250220 | 120900 | 72050875650 | 44250 | 44150 | 44300 | 44100 | 6702 |
| 386 | 20250220 | 120800 | 71754527300 | 44150 | 44100 | 44150 | 44100 | 3597 |
| 387 | 20250220 | 120700 | 71595750800 | 44100 | 44150 | 44150 | 44100 | 6442 |
| 388 | 20250220 | 120600 | 71311409300 | 44100 | 44000 | 44250 | 43950 | 12521 |
| 389 | 20250220 | 120500 | 70759147000 | 43950 | 43800 | 44050 | 43800 | 7120 |
| 390 | 20250220 | 120400 | 70446314500 | 43800 | 43750 | 43800 | 43750 | 996 |
| 391 | 20250220 | 120300 | 70402725250 | 43750 | 43900 | 44000 | 43750 | 6678 |
| 392 | 20250220 | 120200 | 70109926900 | 43850 | 43950 | 44050 | 43850 | 15849 |
| 393 | 20250220 | 120100 | 69412923450 | 44000 | 43800 | 44000 | 43800 | 8156 |
| 394 | 20250220 | 120000 | 69054736500 | 43850 | 43750 | 43900 | 43750 | 10304 |
| 395 | 20250220 | 115900 | 68603270750 | 43800 | 43650 | 43800 | 43650 | 10506 |
| 396 | 20250220 | 115800 | 68143758450 | 43700 | 43650 | 43700 | 43600 | 3521 |
| 397 | 20250220 | 115700 | 67990054000 | 43550 | 43500 | 43650 | 43450 | 5023 |
| 398 | 20250220 | 115600 | 67771293950 | 43450 | 43450 | 43550 | 43400 | 2016 |
| 399 | 20250220 | 115500 | 67683684950 | 43450 | 43500 | 43550 | 43450 | 2344 |
| 400 | 20250220 | 115400 | 67581723500 | 43500 | 43450 | 43550 | 43450 | 4473 |
| 401 | 20250220 | 115300 | 67387193750 | 43400 | 43400 | 43450 | 43400 | 2575 |
| 402 | 20250220 | 115200 | 67275414800 | 43400 | 43400 | 43500 | 43350 | 2280 |
| 403 | 20250220 | 115100 | 67176405100 | 43400 | 43500 | 43500 | 43400 | 3055 |
| 404 | 20250220 | 115000 | 67043687300 | 43450 | 43450 | 43500 | 43400 | 2086 |
| 405 | 20250220 | 114900 | 66953074550 | 43500 | 43500 | 43550 | 43400 | 4393 |
| 406 | 20250220 | 114800 | 66762173400 | 43550 | 43500 | 43550 | 43450 | 3862 |
| 407 | 20250220 | 114700 | 66594198750 | 43500 | 43450 | 43500 | 43450 | 3201 |
| 408 | 20250220 | 114600 | 66454968450 | 43500 | 43500 | 43500 | 43450 | 1643 |
| 409 | 20250220 | 114500 | 66383542000 | 43500 | 43450 | 43500 | 43400 | 2328 |
| 410 | 20250220 | 114400 | 66282382000 | 43400 | 43400 | 43450 | 43350 | 2227 |
| 411 | 20250220 | 114300 | 66185686100 | 43350 | 43550 | 43550 | 43350 | 10861 |
| 412 | 20250220 | 114200 | 65713465500 | 43550 | 43500 | 43550 | 43450 | 4714 |
| 413 | 20250220 | 114100 | 65508285050 | 43500 | 43450 | 43600 | 43400 | 11968 |
| 414 | 20250220 | 114000 | 64987605950 | 43450 | 43300 | 43450 | 43300 | 6343 |
| 415 | 20250220 | 113900 | 64712348900 | 43350 | 43250 | 43400 | 43250 | 6389 |
| 416 | 20250220 | 113800 | 64435507050 | 43300 | 43150 | 43350 | 43100 | 7712 |
| 417 | 20250220 | 113700 | 64102246500 | 43150 | 42950 | 43200 | 42950 | 8362 |
| 418 | 20250220 | 113600 | 63742045400 | 42950 | 42950 | 43000 | 42900 | 3147 |
| 419 | 20250220 | 113500 | 63606895000 | 42950 | 42900 | 42950 | 42900 | 2262 |
| 420 | 20250220 | 113400 | 63509776650 | 42900 | 43000 | 43000 | 42900 | 2089 |
| 421 | 20250220 | 113300 | 63420089250 | 42950 | 43000 | 43000 | 42950 | 2138 |
| 422 | 20250220 | 113200 | 63328218950 | 42950 | 42900 | 43000 | 42900 | 2328 |
| 423 | 20250220 | 113100 | 63228227000 | 42900 | 42950 | 43050 | 42850 | 3897 |
| 424 | 20250220 | 113000 | 63060903150 | 42950 | 42850 | 42950 | 42800 | 2984 |
| 425 | 20250220 | 112900 | 62932917900 | 42800 | 42750 | 42850 | 42750 | 4502 |
| 426 | 20250220 | 112800 | 62740291800 | 42750 | 42850 | 42900 | 42750 | 2935 |
| 427 | 20250220 | 112700 | 62614610950 | 42850 | 42950 | 43050 | 42850 | 6742 |
| 428 | 20250220 | 112600 | 62324901350 | 43000 | 42900 | 43000 | 42900 | 4604 |
| 429 | 20250220 | 112500 | 62127131950 | 42900 | 42750 | 42950 | 42750 | 3077 |
| 430 | 20250220 | 112400 | 61995300350 | 42750 | 42800 | 42900 | 42750 | 4509 |
| 431 | 20250220 | 112300 | 61802158350 | 42850 | 42750 | 42850 | 42750 | 3810 |
| 432 | 20250220 | 112200 | 61639048900 | 42750 | 42700 | 42800 | 42650 | 3866 |
| 433 | 20250220 | 112100 | 61473831150 | 42700 | 42700 | 42700 | 42650 | 2799 |
| 434 | 20250220 | 112000 | 61354418850 | 42700 | 42750 | 42850 | 42700 | 7737 |
| 435 | 20250220 | 111900 | 61023900900 | 42800 | 42650 | 42800 | 42650 | 4001 |
| 436 | 20250220 | 111800 | 60852932750 | 42700 | 42750 | 42750 | 42650 | 3908 |
| 437 | 20250220 | 111700 | 60686109350 | 42750 | 42700 | 42750 | 42700 | 2156 |
| 438 | 20250220 | 111600 | 60594025450 | 42700 | 42700 | 42800 | 42650 | 4609 |
| 439 | 20250220 | 111500 | 60397166000 | 42800 | 42900 | 42900 | 42750 | 5610 |
| 440 | 20250220 | 111400 | 60156808500 | 42850 | 42850 | 42900 | 42800 | 2311 |
| 441 | 20250220 | 111300 | 60057781300 | 42850 | 42750 | 42900 | 42750 | 5317 |
| 442 | 20250220 | 111200 | 59830062050 | 42750 | 42600 | 42800 | 42600 | 5274 |
| 443 | 20250220 | 111100 | 59604894850 | 42600 | 42650 | 42700 | 42600 | 3967 |
| 444 | 20250220 | 111000 | 59435674450 | 42650 | 42650 | 42700 | 42600 | 4765 |
| 445 | 20250220 | 110900 | 59232548400 | 42600 | 42700 | 42750 | 42600 | 8011 |
| 446 | 20250220 | 110800 | 58890847600 | 42700 | 42750 | 42800 | 42650 | 8210 |
| 447 | 20250220 | 110700 | 58540059650 | 42750 | 42750 | 42800 | 42750 | 1876 |
| 448 | 20250220 | 110600 | 58459844050 | 42750 | 42850 | 42850 | 42750 | 5680 |
| 449 | 20250220 | 110500 | 58216723100 | 42850 | 42850 | 42900 | 42850 | 2108 |
| 450 | 20250220 | 110400 | 58126327950 | 42850 | 43000 | 43000 | 42850 | 4573 |
| 451 | 20250220 | 110300 | 57930131550 | 43000 | 43050 | 43050 | 42950 | 5816 |
| 452 | 20250220 | 110200 | 57679902550 | 43050 | 42900 | 43100 | 42900 | 4813 |
| 453 | 20250220 | 110100 | 57472985500 | 42900 | 42900 | 42950 | 42850 | 2923 |
| 454 | 20250220 | 110000 | 57347616900 | 42850 | 42850 | 42900 | 42800 | 5444 |
| 455 | 20250220 | 105900 | 57114328800 | 42850 | 42950 | 43000 | 42850 | 4710 |
| 456 | 20250220 | 105800 | 56912165900 | 43000 | 43050 | 43100 | 42950 | 3660 |
| 457 | 20250220 | 105700 | 56754647350 | 43050 | 43250 | 43250 | 43050 | 3482 |
| 458 | 20250220 | 105600 | 56604446000 | 43200 | 43050 | 43300 | 43050 | 10527 |
| 459 | 20250220 | 105500 | 56149676950 | 43100 | 42900 | 43100 | 42900 | 12810 |
| 460 | 20250220 | 105400 | 55599175200 | 42900 | 42800 | 42900 | 42800 | 2561 |
| 461 | 20250220 | 105300 | 55489446800 | 42850 | 42800 | 42900 | 42700 | 16387 |
| 462 | 20250220 | 105200 | 54788042200 | 42800 | 42900 | 43000 | 42800 | 9142 |
| 463 | 20250220 | 105100 | 54396029800 | 42950 | 42900 | 42950 | 42850 | 10526 |
| 464 | 20250220 | 105000 | 53944613750 | 42850 | 43050 | 43100 | 42850 | 22990 |
| 465 | 20250220 | 104900 | 52956397000 | 43100 | 43100 | 43100 | 43050 | 3574 |
| 466 | 20250220 | 104800 | 52802472050 | 43050 | 43100 | 43150 | 43050 | 3709 |
| 467 | 20250220 | 104700 | 52642641500 | 43100 | 43150 | 43200 | 43100 | 7276 |
| 468 | 20250220 | 104600 | 52328925850 | 43100 | 43100 | 43250 | 43100 | 7725 |
| 469 | 20250220 | 104500 | 51995713950 | 43100 | 43250 | 43350 | 43100 | 6846 |
| 470 | 20250220 | 104400 | 51699857400 | 43300 | 43150 | 43300 | 43100 | 17270 |
| 471 | 20250220 | 104300 | 50953666950 | 43100 | 43200 | 43250 | 43100 | 12970 |
| 472 | 20250220 | 104200 | 50393555500 | 43250 | 43300 | 43400 | 43200 | 14042 |
| 473 | 20250220 | 104100 | 49785837500 | 43350 | 43350 | 43450 | 43300 | 11859 |
| 474 | 20250220 | 104000 | 49271774800 | 43350 | 43450 | 43500 | 43350 | 6209 |
| 475 | 20250220 | 103900 | 49002185050 | 43400 | 43450 | 43550 | 43400 | 16537 |
| 476 | 20250220 | 103800 | 48283643850 | 43450 | 43600 | 43600 | 43450 | 5848 |
| 477 | 20250220 | 103700 | 48029129200 | 43550 | 43550 | 43600 | 43550 | 812 |
| 478 | 20250220 | 103600 | 47993747400 | 43550 | 43600 | 43650 | 43550 | 3026 |
| 479 | 20250220 | 103500 | 47861781450 | 43600 | 43550 | 43600 | 43500 | 5626 |
| 480 | 20250220 | 103400 | 47616652400 | 43550 | 43600 | 43650 | 43550 | 3180 |
| 481 | 20250220 | 103300 | 47478045100 | 43650 | 43650 | 43650 | 43600 | 2544 |
| 482 | 20250220 | 103200 | 47367095300 | 43600 | 43650 | 43700 | 43600 | 3570 |
| 483 | 20250220 | 103100 | 47211319450 | 43650 | 43700 | 43750 | 43650 | 3356 |
| 484 | 20250220 | 103000 | 47064664950 | 43750 | 43700 | 43750 | 43650 | 1895 |
| 485 | 20250220 | 102900 | 46981844450 | 43650 | 43650 | 43700 | 43600 | 2572 |
| 486 | 20250220 | 102800 | 46869579350 | 43650 | 43600 | 43650 | 43450 | 7831 |
| 487 | 20250220 | 102700 | 46528564650 | 43600 | 43550 | 43650 | 43550 | 3351 |
| 488 | 20250220 | 102600 | 46382477000 | 43500 | 43550 | 43750 | 43500 | 5928 |
| 489 | 20250220 | 102500 | 46124084850 | 43550 | 43550 | 43550 | 43450 | 9003 |
| 490 | 20250220 | 102400 | 45732469400 | 43500 | 43750 | 43750 | 43500 | 6607 |
| 491 | 20250220 | 102300 | 45444353750 | 43750 | 43800 | 43850 | 43700 | 5640 |
| 492 | 20250220 | 102200 | 45197479450 | 43900 | 44150 | 44150 | 43800 | 6647 |
| 493 | 20250220 | 102100 | 44905171200 | 44150 | 44100 | 44200 | 44050 | 4025 |
| 494 | 20250220 | 102000 | 44727647700 | 44150 | 44150 | 44250 | 44100 | 10351 |
| 495 | 20250220 | 101900 | 44270354950 | 44150 | 44050 | 44150 | 43900 | 8720 |
| 496 | 20250220 | 101800 | 43886626700 | 44050 | 43950 | 44150 | 43950 | 9710 |
| 497 | 20250220 | 101700 | 43458986200 | 43950 | 43850 | 44000 | 43800 | 10559 |
| 498 | 20250220 | 101600 | 42994893150 | 43900 | 43800 | 43900 | 43600 | 3941 |
| 499 | 20250220 | 101500 | 42822402100 | 43750 | 43750 | 43900 | 43700 | 8057 |
| 500 | 20250220 | 101400 | 42469391700 | 43750 | 43400 | 43800 | 43400 | 5941 |
| 501 | 20250220 | 101300 | 42210404350 | 43400 | 43450 | 43600 | 43400 | 4402 |
| 502 | 20250220 | 101200 | 42019046900 | 43450 | 43750 | 43800 | 43400 | 15494 |
| 503 | 20250220 | 101100 | 41344490050 | 43750 | 43650 | 43800 | 43650 | 4942 |
| 504 | 20250220 | 101000 | 41128283600 | 43600 | 43650 | 43750 | 43550 | 11511 |
| 505 | 20250220 | 100900 | 40625846700 | 43650 | 43700 | 43750 | 43650 | 6275 |
| 506 | 20250220 | 100800 | 40351616500 | 43700 | 43650 | 43750 | 43550 | 5719 |
| 507 | 20250220 | 100700 | 40101929650 | 43700 | 43700 | 43750 | 43550 | 6008 |
| 508 | 20250220 | 100600 | 39839791800 | 43650 | 43750 | 43800 | 43650 | 2172 |
| 509 | 20250220 | 100500 | 39744818150 | 43750 | 43700 | 43800 | 43700 | 3814 |
| 510 | 20250220 | 100400 | 39577990250 | 43750 | 43550 | 43750 | 43450 | 9449 |
| 511 | 20250220 | 100300 | 39166387800 | 43550 | 43600 | 43600 | 43400 | 10398 |
| 512 | 20250220 | 100200 | 38713988050 | 43600 | 43550 | 43650 | 43500 | 7101 |
| 513 | 20250220 | 100100 | 38404568600 | 43550 | 43550 | 43750 | 43450 | 15081 |
| 514 | 20250220 | 100000 | 37747854300 | 43600 | 43850 | 44000 | 43550 | 7852 |
| 515 | 20250220 | 095900 | 37404016900 | 43900 | 43500 | 43950 | 43500 | 11838 |
| 516 | 20250220 | 095800 | 36886637200 | 43600 | 43550 | 43600 | 43400 | 15012 |
| 517 | 20250220 | 095700 | 36233223000 | 43600 | 43700 | 43700 | 43500 | 6021 |
| 518 | 20250220 | 095600 | 35970734550 | 43700 | 43800 | 43850 | 43650 | 7853 |
| 519 | 20250220 | 095500 | 35627125950 | 43750 | 43500 | 43950 | 43400 | 8869 |
| 520 | 20250220 | 095400 | 35239309650 | 43500 | 43900 | 44100 | 43400 | 29582 |
| 521 | 20250220 | 095300 | 33947047400 | 43950 | 43900 | 44050 | 43850 | 4726 |
| 522 | 20250220 | 095200 | 33739381350 | 43900 | 43800 | 43950 | 43800 | 6456 |
| 523 | 20250220 | 095100 | 33456143500 | 43850 | 44150 | 44200 | 43700 | 11099 |
| 524 | 20250220 | 095000 | 32969915100 | 44200 | 43900 | 44250 | 43850 | 26782 |
| 525 | 20250220 | 094900 | 31788986300 | 43900 | 43750 | 43900 | 43750 | 7289 |
| 526 | 20250220 | 094800 | 31469601500 | 43800 | 43700 | 43950 | 43650 | 11075 |
| 527 | 20250220 | 094700 | 30984811350 | 43700 | 44000 | 44100 | 43550 | 21322 |
| 528 | 20250220 | 094600 | 30050373600 | 43950 | 44050 | 44150 | 43800 | 29551 |
| 529 | 20250220 | 094500 | 28750625600 | 44000 | 44400 | 44450 | 44000 | 27529 |
| 530 | 20250220 | 094400 | 27532217850 | 44350 | 44450 | 44700 | 44350 | 16458 |
| 531 | 20250220 | 094300 | 26800405300 | 44600 | 44750 | 44800 | 44400 | 17974 |
| 532 | 20250220 | 094200 | 25999229050 | 44800 | 44800 | 44900 | 44750 | 5587 |
| 533 | 20250220 | 094100 | 25748960000 | 44800 | 45100 | 45150 | 44800 | 8934 |
| 534 | 20250220 | 094000 | 25347522500 | 45100 | 45300 | 45350 | 45100 | 3340 |
| 535 | 20250220 | 093900 | 25196428150 | 45300 | 45350 | 45400 | 45200 | 6520 |
| 536 | 20250220 | 093800 | 24901006400 | 45250 | 45500 | 45550 | 45250 | 9149 |
| 537 | 20250220 | 093700 | 24485653850 | 45550 | 45500 | 45550 | 45450 | 2806 |
| 538 | 20250220 | 093600 | 24357942150 | 45500 | 45150 | 45550 | 45150 | 9434 |
| 539 | 20250220 | 093500 | 23930049200 | 45150 | 45350 | 45400 | 45150 | 9921 |
| 540 | 20250220 | 093400 | 23480312700 | 45350 | 45100 | 45400 | 45100 | 9422 |
| 541 | 20250220 | 093300 | 23054027750 | 45150 | 44750 | 45250 | 44650 | 12846 |
| 542 | 20250220 | 093200 | 22475594600 | 44750 | 44750 | 44750 | 44550 | 16385 |
| 543 | 20250220 | 093100 | 21744161900 | 44700 | 44700 | 44950 | 44700 | 7381 |
| 544 | 20250220 | 093000 | 21413077750 | 44750 | 44750 | 45000 | 44600 | 14034 |
| 545 | 20250220 | 092900 | 20784557300 | 44800 | 44950 | 45000 | 44750 | 5988 |
| 546 | 20250220 | 092800 | 20515875400 | 44950 | 45450 | 45450 | 44950 | 13722 |
| 547 | 20250220 | 092700 | 19897183650 | 45450 | 44950 | 45600 | 44950 | 17102 |
| 548 | 20250220 | 092600 | 19122122750 | 45000 | 45000 | 45150 | 44950 | 12145 |
| 549 | 20250220 | 092500 | 18575467250 | 44950 | 44900 | 45150 | 44700 | 19061 |
| 550 | 20250220 | 092400 | 17719461550 | 44900 | 44550 | 45350 | 44500 | 31725 |
| 551 | 20250220 | 092300 | 16295414000 | 44600 | 45150 | 45150 | 44550 | 45223 |
| 552 | 20250220 | 092200 | 14262962550 | 45150 | 45400 | 45600 | 45150 | 20801 |
| 553 | 20250220 | 092100 | 13320324300 | 45500 | 45850 | 45850 | 45350 | 22943 |
| 554 | 20250220 | 092000 | 12275069750 | 45800 | 46150 | 46250 | 45800 | 11492 |
| 555 | 20250220 | 091900 | 11746275550 | 46250 | 46250 | 46350 | 46150 | 10976 |
| 556 | 20250220 | 091800 | 11239048750 | 46200 | 46500 | 46500 | 46150 | 7215 |
| 557 | 20250220 | 091700 | 10904967200 | 46500 | 46550 | 46700 | 46450 | 7907 |
| 558 | 20250220 | 091600 | 10536701100 | 46550 | 46550 | 46600 | 46400 | 6173 |
| 559 | 20250220 | 091500 | 10249860900 | 46550 | 46600 | 46700 | 46550 | 4244 |
| 560 | 20250220 | 091400 | 10052066200 | 46600 | 46500 | 46800 | 46400 | 7480 |
| 561 | 20250220 | 091300 | 9703287900 | 46500 | 46300 | 46500 | 46100 | 11717 |
| 562 | 20250220 | 091200 | 9160772550 | 46300 | 46400 | 46550 | 46250 | 10175 |
| 563 | 20250220 | 091100 | 8689240300 | 46550 | 46150 | 46550 | 46000 | 7952 |
| 564 | 20250220 | 091000 | 8322000200 | 46100 | 46350 | 46450 | 46100 | 20329 |
| 565 | 20250220 | 090900 | 7381383700 | 46400 | 46900 | 46950 | 46350 | 13082 |
| 566 | 20250220 | 090800 | 6770196500 | 46850 | 46950 | 47150 | 46850 | 10124 |
| 567 | 20250220 | 090700 | 6294726850 | 46950 | 47250 | 47350 | 46950 | 11657 |
| 568 | 20250220 | 090600 | 5745425800 | 47250 | 47050 | 47400 | 47050 | 12164 |
| 569 | 20250220 | 090500 | 5170245400 | 47100 | 46950 | 47100 | 46600 | 13597 |
| 570 | 20250220 | 090400 | 4532087050 | 46900 | 46500 | 47000 | 46450 | 9517 |
| 571 | 20250220 | 090300 | 4086747450 | 46600 | 46400 | 46850 | 46250 | 14068 |
| 572 | 20250220 | 090200 | 3431468350 | 46350 | 46150 | 46400 | 46000 | 11718 |
| 573 | 20250220 | 090100 | 2890535100 | 46150 | 45850 | 46450 | 45600 | 10319 |
| 574 | 20250220 | 090000 | 2414891050 | 45850 | 46200 | 46250 | 45450 | 50232 |