31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 192300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 3 | 20250220 | 192200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 4 | 20250220 | 192100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 5 | 20250220 | 192000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 6 | 20250220 | 191900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 7 | 20250220 | 191800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 8 | 20250220 | 191700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 9 | 20250220 | 191600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 10 | 20250220 | 191500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 11 | 20250220 | 191400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 12 | 20250220 | 191300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 13 | 20250220 | 191200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 14 | 20250220 | 191100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 15 | 20250220 | 191000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 16 | 20250220 | 190900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 17 | 20250220 | 190800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 18 | 20250220 | 190700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 19 | 20250220 | 190600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 20 | 20250220 | 190500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 21 | 20250220 | 190400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 22 | 20250220 | 190300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 23 | 20250220 | 190200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 24 | 20250220 | 190100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 25 | 20250220 | 190000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 26 | 20250220 | 185900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 27 | 20250220 | 185800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 28 | 20250220 | 185700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 29 | 20250220 | 185600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 30 | 20250220 | 185500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 31 | 20250220 | 185400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 32 | 20250220 | 185300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 33 | 20250220 | 185200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 34 | 20250220 | 185100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 35 | 20250220 | 185000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 36 | 20250220 | 184900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 37 | 20250220 | 184800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 38 | 20250220 | 184700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 39 | 20250220 | 184600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 40 | 20250220 | 184500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 41 | 20250220 | 184400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 42 | 20250220 | 184300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 43 | 20250220 | 184200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 44 | 20250220 | 184100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 45 | 20250220 | 184000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 46 | 20250220 | 183900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 47 | 20250220 | 183800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 48 | 20250220 | 183700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 49 | 20250220 | 183600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 50 | 20250220 | 183500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 51 | 20250220 | 183400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 52 | 20250220 | 183300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 53 | 20250220 | 183200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 54 | 20250220 | 183100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 55 | 20250220 | 183000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 56 | 20250220 | 182900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 57 | 20250220 | 182800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 58 | 20250220 | 182700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 59 | 20250220 | 182600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 60 | 20250220 | 182500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 61 | 20250220 | 182400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 62 | 20250220 | 182300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 63 | 20250220 | 182200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 64 | 20250220 | 182100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 65 | 20250220 | 182000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 66 | 20250220 | 181900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 67 | 20250220 | 181800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 68 | 20250220 | 181700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 69 | 20250220 | 181600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 70 | 20250220 | 181500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 71 | 20250220 | 181400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 72 | 20250220 | 181300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 73 | 20250220 | 181200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 74 | 20250220 | 181100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 75 | 20250220 | 181000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 76 | 20250220 | 180900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 77 | 20250220 | 180800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 78 | 20250220 | 180700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 79 | 20250220 | 180600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 80 | 20250220 | 180500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 81 | 20250220 | 180400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 82 | 20250220 | 180300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 83 | 20250220 | 180200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 84 | 20250220 | 180100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 85 | 20250220 | 180000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 86 | 20250220 | 175900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 87 | 20250220 | 175800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 88 | 20250220 | 175700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 89 | 20250220 | 175600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 90 | 20250220 | 175500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 91 | 20250220 | 175400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 92 | 20250220 | 175300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 93 | 20250220 | 175200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 94 | 20250220 | 175100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 95 | 20250220 | 175000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 96 | 20250220 | 174900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 97 | 20250220 | 174800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 98 | 20250220 | 174700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 99 | 20250220 | 174600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 100 | 20250220 | 174500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 101 | 20250220 | 174400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 102 | 20250220 | 174300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 103 | 20250220 | 174200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 104 | 20250220 | 174100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 105 | 20250220 | 174000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 106 | 20250220 | 173900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 107 | 20250220 | 173800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 108 | 20250220 | 173700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 109 | 20250220 | 173600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 110 | 20250220 | 173500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 111 | 20250220 | 173400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 112 | 20250220 | 173300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 113 | 20250220 | 173200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 114 | 20250220 | 173100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 115 | 20250220 | 173000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 116 | 20250220 | 172900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 117 | 20250220 | 172800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 118 | 20250220 | 172700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 119 | 20250220 | 172600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 120 | 20250220 | 172500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 121 | 20250220 | 172400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 122 | 20250220 | 172300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 123 | 20250220 | 172200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 124 | 20250220 | 172100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 125 | 20250220 | 172000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 126 | 20250220 | 171900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 127 | 20250220 | 171800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 128 | 20250220 | 171700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 129 | 20250220 | 171600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 130 | 20250220 | 171500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 131 | 20250220 | 171400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 132 | 20250220 | 171300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 133 | 20250220 | 171200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 134 | 20250220 | 171100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 135 | 20250220 | 171000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 136 | 20250220 | 170900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 137 | 20250220 | 170800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 138 | 20250220 | 170700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 139 | 20250220 | 170600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 140 | 20250220 | 170500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 141 | 20250220 | 170400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 142 | 20250220 | 170300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 143 | 20250220 | 170200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 144 | 20250220 | 170100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 145 | 20250220 | 170000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 146 | 20250220 | 165900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 147 | 20250220 | 165800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 148 | 20250220 | 165700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 149 | 20250220 | 165600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 150 | 20250220 | 165500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 151 | 20250220 | 165400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 152 | 20250220 | 165300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 153 | 20250220 | 165200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 154 | 20250220 | 165100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 155 | 20250220 | 165000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 156 | 20250220 | 164900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 157 | 20250220 | 164800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 158 | 20250220 | 164700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 159 | 20250220 | 164600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 160 | 20250220 | 164500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 161 | 20250220 | 164400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 162 | 20250220 | 164300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 163 | 20250220 | 164200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 164 | 20250220 | 164100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 165 | 20250220 | 164000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 166 | 20250220 | 163900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 167 | 20250220 | 163800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 168 | 20250220 | 163700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 169 | 20250220 | 163600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 170 | 20250220 | 163500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 171 | 20250220 | 163400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 172 | 20250220 | 163300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 173 | 20250220 | 163200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 174 | 20250220 | 163100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 175 | 20250220 | 163000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 176 | 20250220 | 162900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 177 | 20250220 | 162800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 178 | 20250220 | 162700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 179 | 20250220 | 162600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 180 | 20250220 | 162500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 181 | 20250220 | 162400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 182 | 20250220 | 162300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 183 | 20250220 | 162200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 184 | 20250220 | 162100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 185 | 20250220 | 162000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 186 | 20250220 | 161900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 187 | 20250220 | 161800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 188 | 20250220 | 161700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 189 | 20250220 | 161600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 190 | 20250220 | 161500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 191 | 20250220 | 161400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 192 | 20250220 | 161300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 193 | 20250220 | 161200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 194 | 20250220 | 161100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 195 | 20250220 | 161000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 196 | 20250220 | 160900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 197 | 20250220 | 160800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 198 | 20250220 | 160700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 199 | 20250220 | 160600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 200 | 20250220 | 160500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 201 | 20250220 | 160400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 202 | 20250220 | 160300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 203 | 20250220 | 160200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 204 | 20250220 | 160100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 205 | 20250220 | 160000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 206 | 20250220 | 155900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 207 | 20250220 | 155800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 208 | 20250220 | 155700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 209 | 20250220 | 155600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 210 | 20250220 | 155500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 211 | 20250220 | 155400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 212 | 20250220 | 155300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 213 | 20250220 | 155200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 214 | 20250220 | 155100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 215 | 20250220 | 155000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 216 | 20250220 | 154900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 217 | 20250220 | 154800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 218 | 20250220 | 154700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 219 | 20250220 | 154600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 220 | 20250220 | 154500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 221 | 20250220 | 154400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 222 | 20250220 | 154300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 223 | 20250220 | 154200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 224 | 20250220 | 154100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 225 | 20250220 | 154000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 226 | 20250220 | 153900 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 227 | 20250220 | 153800 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 228 | 20250220 | 153700 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 229 | 20250220 | 153600 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 230 | 20250220 | 153500 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 231 | 20250220 | 153400 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 232 | 20250220 | 153300 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 233 | 20250220 | 153200 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 234 | 20250220 | 153100 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 0 |
| 235 | 20250220 | 153000 | 2942621000 | 9680 | 9680 | 9680 | 9680 | 4641 |
| 236 | 20250220 | 152900 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 237 | 20250220 | 152800 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 238 | 20250220 | 152700 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 239 | 20250220 | 152600 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 240 | 20250220 | 152500 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 241 | 20250220 | 152400 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 242 | 20250220 | 152300 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 243 | 20250220 | 152200 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 244 | 20250220 | 152100 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 245 | 20250220 | 152000 | 2897696120 | 9660 | 9660 | 9660 | 9660 | 0 |
| 246 | 20250220 | 151900 | 2897696120 | 9660 | 9660 | 9670 | 9660 | 552 |
| 247 | 20250220 | 151800 | 2892361280 | 9660 | 9660 | 9660 | 9660 | 1400 |
| 248 | 20250220 | 151700 | 2878837280 | 9670 | 9670 | 9670 | 9670 | 20 |
| 249 | 20250220 | 151600 | 2878643880 | 9670 | 9650 | 9670 | 9650 | 1297 |
| 250 | 20250220 | 151500 | 2866110970 | 9660 | 9660 | 9660 | 9660 | 84 |
| 251 | 20250220 | 151400 | 2865299530 | 9660 | 9660 | 9660 | 9660 | 277 |
| 252 | 20250220 | 151300 | 2862623710 | 9660 | 9650 | 9660 | 9650 | 173 |
| 253 | 20250220 | 151200 | 2860953830 | 9650 | 9640 | 9650 | 9640 | 57 |
| 254 | 20250220 | 151100 | 2860403960 | 9660 | 9660 | 9660 | 9660 | 199 |
| 255 | 20250220 | 151000 | 2858481620 | 9660 | 9630 | 9670 | 9630 | 1316 |
| 256 | 20250220 | 150900 | 2845807290 | 9630 | 9650 | 9650 | 9630 | 591 |
| 257 | 20250220 | 150800 | 2840113520 | 9630 | 9650 | 9680 | 9630 | 114 |
| 258 | 20250220 | 150700 | 2839012390 | 9630 | 9630 | 9630 | 9630 | 348 |
| 259 | 20250220 | 150600 | 2835661150 | 9640 | 9650 | 9650 | 9630 | 1832 |
| 260 | 20250220 | 150500 | 2817989770 | 9650 | 9630 | 9650 | 9630 | 97 |
| 261 | 20250220 | 150400 | 2817054710 | 9640 | 9650 | 9660 | 9630 | 335 |
| 262 | 20250220 | 150300 | 2813827670 | 9650 | 9660 | 9660 | 9630 | 375 |
| 263 | 20250220 | 150200 | 2810214520 | 9660 | 9640 | 9680 | 9640 | 253 |
| 264 | 20250220 | 150100 | 2807773340 | 9640 | 9640 | 9640 | 9640 | 392 |
| 265 | 20250220 | 150000 | 2803994460 | 9640 | 9640 | 9660 | 9640 | 516 |
| 266 | 20250220 | 145900 | 2799019730 | 9640 | 9650 | 9650 | 9640 | 178 |
| 267 | 20250220 | 145800 | 2797302990 | 9640 | 9640 | 9640 | 9640 | 319 |
| 268 | 20250220 | 145700 | 2794227830 | 9640 | 9650 | 9650 | 9640 | 348 |
| 269 | 20250220 | 145600 | 2790870230 | 9650 | 9640 | 9660 | 9640 | 403 |
| 270 | 20250220 | 145500 | 2786978810 | 9640 | 9640 | 9650 | 9640 | 619 |
| 271 | 20250220 | 145400 | 2781009150 | 9640 | 9650 | 9650 | 9630 | 286 |
| 272 | 20250220 | 145300 | 2778253270 | 9650 | 9650 | 9650 | 9650 | 159 |
| 273 | 20250220 | 145200 | 2776718920 | 9640 | 9630 | 9680 | 9630 | 864 |
| 274 | 20250220 | 145100 | 2768384410 | 9630 | 9650 | 9650 | 9630 | 255 |
| 275 | 20250220 | 145000 | 2765927890 | 9640 | 9630 | 9640 | 9620 | 569 |
| 276 | 20250220 | 144900 | 2760445740 | 9630 | 9650 | 9650 | 9630 | 933 |
| 277 | 20250220 | 144800 | 2751458460 | 9630 | 9640 | 9640 | 9630 | 744 |
| 278 | 20250220 | 144700 | 2744292010 | 9630 | 9640 | 9650 | 9630 | 795 |
| 279 | 20250220 | 144600 | 2736628440 | 9640 | 9650 | 9660 | 9640 | 286 |
| 280 | 20250220 | 144500 | 2733867490 | 9650 | 9650 | 9650 | 9640 | 330 |
| 281 | 20250220 | 144400 | 2730684150 | 9660 | 9660 | 9660 | 9650 | 364 |
| 282 | 20250220 | 144300 | 2727171070 | 9660 | 9650 | 9660 | 9650 | 534 |
| 283 | 20250220 | 144200 | 2722017360 | 9650 | 9650 | 9650 | 9630 | 1256 |
| 284 | 20250220 | 144100 | 2709899200 | 9640 | 9640 | 9640 | 9640 | 502 |
| 285 | 20250220 | 144000 | 2705059920 | 9640 | 9640 | 9650 | 9640 | 562 |
| 286 | 20250220 | 143900 | 2699640240 | 9640 | 9650 | 9660 | 9640 | 1293 |
| 287 | 20250220 | 143800 | 2687172480 | 9650 | 9650 | 9660 | 9650 | 486 |
| 288 | 20250220 | 143700 | 2682482570 | 9650 | 9650 | 9660 | 9650 | 2043 |
| 289 | 20250220 | 143600 | 2662760370 | 9650 | 9660 | 9660 | 9650 | 715 |
| 290 | 20250220 | 143500 | 2655857720 | 9670 | 9670 | 9670 | 9660 | 41 |
| 291 | 20250220 | 143400 | 2655461640 | 9660 | 9650 | 9660 | 9650 | 624 |
| 292 | 20250220 | 143300 | 2649434650 | 9650 | 9660 | 9670 | 9650 | 1471 |
| 293 | 20250220 | 143200 | 2635225930 | 9660 | 9660 | 9660 | 9660 | 123 |
| 294 | 20250220 | 143100 | 2634037750 | 9660 | 9670 | 9670 | 9660 | 731 |
| 295 | 20250220 | 143000 | 2626969400 | 9670 | 9670 | 9670 | 9670 | 1116 |
| 296 | 20250220 | 142900 | 2616177680 | 9670 | 9680 | 9680 | 9670 | 355 |
| 297 | 20250220 | 142800 | 2612744630 | 9680 | 9680 | 9680 | 9680 | 83 |
| 298 | 20250220 | 142700 | 2611941190 | 9670 | 9670 | 9670 | 9670 | 655 |
| 299 | 20250220 | 142600 | 2605607340 | 9670 | 9670 | 9670 | 9670 | 130 |
| 300 | 20250220 | 142500 | 2604350240 | 9670 | 9670 | 9670 | 9670 | 152 |
| 301 | 20250220 | 142400 | 2602880400 | 9670 | 9670 | 9680 | 9670 | 642 |
| 302 | 20250220 | 142300 | 2596671160 | 9670 | 9670 | 9670 | 9670 | 83 |
| 303 | 20250220 | 142200 | 2595868550 | 9670 | 9680 | 9680 | 9670 | 180 |
| 304 | 20250220 | 142100 | 2594127890 | 9680 | 9670 | 9680 | 9670 | 553 |
| 305 | 20250220 | 142000 | 2588776350 | 9670 | 9670 | 9670 | 9670 | 345 |
| 306 | 20250220 | 141900 | 2585440200 | 9670 | 9670 | 9670 | 9670 | 506 |
| 307 | 20250220 | 141800 | 2580547180 | 9680 | 9670 | 9680 | 9670 | 113 |
| 308 | 20250220 | 141700 | 2579454280 | 9680 | 9680 | 9680 | 9680 | 404 |
| 309 | 20250220 | 141600 | 2575543560 | 9680 | 9680 | 9680 | 9680 | 356 |
| 310 | 20250220 | 141500 | 2572097480 | 9680 | 9680 | 9680 | 9680 | 442 |
| 311 | 20250220 | 141400 | 2567818920 | 9680 | 9680 | 9690 | 9680 | 1321 |
| 312 | 20250220 | 141300 | 2555028740 | 9680 | 9680 | 9690 | 9680 | 339 |
| 313 | 20250220 | 141200 | 2551747020 | 9680 | 9680 | 9680 | 9680 | 183 |
| 314 | 20250220 | 141100 | 2549975580 | 9690 | 9690 | 9690 | 9690 | 287 |
| 315 | 20250220 | 141000 | 2547194550 | 9700 | 9690 | 9700 | 9690 | 665 |
| 316 | 20250220 | 140900 | 2540748390 | 9700 | 9680 | 9700 | 9680 | 346 |
| 317 | 20250220 | 140800 | 2537397090 | 9690 | 9690 | 9690 | 9680 | 50 |
| 318 | 20250220 | 140700 | 2536912920 | 9690 | 9690 | 9690 | 9690 | 483 |
| 319 | 20250220 | 140600 | 2532232650 | 9700 | 9690 | 9700 | 9690 | 56 |
| 320 | 20250220 | 140500 | 2531689780 | 9690 | 9700 | 9700 | 9690 | 137 |
| 321 | 20250220 | 140400 | 2530362160 | 9710 | 9680 | 9710 | 9680 | 1568 |
| 322 | 20250220 | 140300 | 2515153090 | 9680 | 9690 | 9690 | 9680 | 81 |
| 323 | 20250220 | 140200 | 2514368940 | 9690 | 9690 | 9690 | 9670 | 575 |
| 324 | 20250220 | 140100 | 2508803790 | 9680 | 9670 | 9690 | 9670 | 789 |
| 325 | 20250220 | 140000 | 2501164600 | 9660 | 9670 | 9680 | 9660 | 893 |
| 326 | 20250220 | 135900 | 2492537110 | 9670 | 9670 | 9670 | 9670 | 542 |
| 327 | 20250220 | 135800 | 2487295970 | 9670 | 9670 | 9670 | 9670 | 134 |
| 328 | 20250220 | 135700 | 2486000190 | 9670 | 9670 | 9670 | 9670 | 87 |
| 329 | 20250220 | 135600 | 2485158900 | 9670 | 9660 | 9670 | 9660 | 343 |
| 330 | 20250220 | 135500 | 2481842210 | 9660 | 9660 | 9660 | 9660 | 198 |
| 331 | 20250220 | 135400 | 2479929530 | 9660 | 9660 | 9660 | 9660 | 90 |
| 332 | 20250220 | 135300 | 2479060130 | 9670 | 9660 | 9670 | 9660 | 299 |
| 333 | 20250220 | 135200 | 2476171470 | 9670 | 9670 | 9670 | 9670 | 1314 |
| 334 | 20250220 | 135100 | 2463465090 | 9670 | 9680 | 9680 | 9670 | 58 |
| 335 | 20250220 | 135000 | 2462904180 | 9680 | 9670 | 9680 | 9670 | 419 |
| 336 | 20250220 | 134900 | 2458851370 | 9680 | 9670 | 9680 | 9670 | 159 |
| 337 | 20250220 | 134800 | 2457313820 | 9670 | 9670 | 9680 | 9670 | 173 |
| 338 | 20250220 | 134700 | 2455640900 | 9670 | 9680 | 9680 | 9670 | 309 |
| 339 | 20250220 | 134600 | 2452652540 | 9670 | 9680 | 9680 | 9670 | 251 |
| 340 | 20250220 | 134500 | 2450224190 | 9680 | 9670 | 9690 | 9670 | 633 |
| 341 | 20250220 | 134400 | 2444100680 | 9670 | 9680 | 9700 | 9670 | 352 |
| 342 | 20250220 | 134300 | 2440693730 | 9690 | 9680 | 9690 | 9680 | 1152 |
| 343 | 20250220 | 134200 | 2429542360 | 9680 | 9680 | 9680 | 9680 | 426 |
| 344 | 20250220 | 134100 | 2425418680 | 9690 | 9710 | 9710 | 9690 | 595 |
| 345 | 20250220 | 134000 | 2419652910 | 9700 | 9700 | 9700 | 9700 | 1541 |
| 346 | 20250220 | 133900 | 2404705210 | 9700 | 9700 | 9700 | 9700 | 388 |
| 347 | 20250220 | 133800 | 2400941610 | 9700 | 9700 | 9710 | 9700 | 123 |
| 348 | 20250220 | 133700 | 2399748460 | 9700 | 9700 | 9710 | 9700 | 148 |
| 349 | 20250220 | 133600 | 2398312840 | 9700 | 9720 | 9720 | 9700 | 340 |
| 350 | 20250220 | 133500 | 2395011540 | 9710 | 9710 | 9720 | 9710 | 235 |
| 351 | 20250220 | 133400 | 2392729630 | 9710 | 9720 | 9720 | 9710 | 113 |
| 352 | 20250220 | 133300 | 2391632270 | 9710 | 9720 | 9720 | 9710 | 292 |
| 353 | 20250220 | 133200 | 2388794420 | 9720 | 9710 | 9720 | 9710 | 419 |
| 354 | 20250220 | 133100 | 2384722140 | 9710 | 9700 | 9710 | 9700 | 608 |
| 355 | 20250220 | 133000 | 2378823640 | 9700 | 9700 | 9700 | 9700 | 83 |
| 356 | 20250220 | 132900 | 2378018540 | 9700 | 9700 | 9700 | 9700 | 300 |
| 357 | 20250220 | 132800 | 2375108540 | 9700 | 9720 | 9720 | 9700 | 1196 |
| 358 | 20250220 | 132700 | 2363489050 | 9720 | 9700 | 9720 | 9700 | 178 |
| 359 | 20250220 | 132600 | 2361761500 | 9700 | 9700 | 9710 | 9690 | 313 |
| 360 | 20250220 | 132500 | 2358724400 | 9690 | 9700 | 9700 | 9690 | 417 |
| 361 | 20250220 | 132400 | 2354683660 | 9690 | 9700 | 9710 | 9690 | 197 |
| 362 | 20250220 | 132300 | 2352773370 | 9690 | 9690 | 9700 | 9690 | 52 |
| 363 | 20250220 | 132200 | 2352269480 | 9690 | 9690 | 9690 | 9690 | 991 |
| 364 | 20250220 | 132100 | 2342666690 | 9700 | 9700 | 9700 | 9700 | 591 |
| 365 | 20250220 | 132000 | 2336933990 | 9700 | 9700 | 9710 | 9700 | 394 |
| 366 | 20250220 | 131900 | 2333112150 | 9700 | 9700 | 9710 | 9700 | 326 |
| 367 | 20250220 | 131800 | 2329947840 | 9700 | 9710 | 9710 | 9700 | 256 |
| 368 | 20250220 | 131700 | 2327463180 | 9710 | 9710 | 9710 | 9710 | 467 |
| 369 | 20250220 | 131600 | 2322928610 | 9710 | 9700 | 9720 | 9700 | 1263 |
| 370 | 20250220 | 131500 | 2310675700 | 9710 | 9710 | 9720 | 9700 | 243 |
| 371 | 20250220 | 131400 | 2308316630 | 9710 | 9710 | 9720 | 9700 | 765 |
| 372 | 20250220 | 131300 | 2300890120 | 9720 | 9720 | 9720 | 9710 | 582 |
| 373 | 20250220 | 131200 | 2295234620 | 9720 | 9720 | 9730 | 9720 | 388 |
| 374 | 20250220 | 131100 | 2291462370 | 9720 | 9730 | 9730 | 9720 | 457 |
| 375 | 20250220 | 131000 | 2287019980 | 9720 | 9740 | 9750 | 9720 | 264 |
| 376 | 20250220 | 130900 | 2284451760 | 9740 | 9720 | 9740 | 9710 | 472 |
| 377 | 20250220 | 130800 | 2279863140 | 9710 | 9710 | 9710 | 9700 | 587 |
| 378 | 20250220 | 130700 | 2274164350 | 9720 | 9720 | 9720 | 9710 | 462 |
| 379 | 20250220 | 130600 | 2269673820 | 9720 | 9720 | 9720 | 9720 | 223 |
| 380 | 20250220 | 130500 | 2267506260 | 9730 | 9720 | 9730 | 9720 | 434 |
| 381 | 20250220 | 130400 | 2263287420 | 9720 | 9720 | 9720 | 9720 | 985 |
| 382 | 20250220 | 130300 | 2253713220 | 9720 | 9720 | 9720 | 9720 | 0 |
| 383 | 20250220 | 130200 | 2253713220 | 9720 | 9720 | 9720 | 9720 | 494 |
| 384 | 20250220 | 130100 | 2248911540 | 9720 | 9720 | 9730 | 9720 | 97 |
| 385 | 20250220 | 130000 | 2247968260 | 9720 | 9710 | 9720 | 9710 | 251 |
| 386 | 20250220 | 125900 | 2245529660 | 9720 | 9710 | 9720 | 9710 | 1080 |
| 387 | 20250220 | 125800 | 2235032180 | 9720 | 9710 | 9720 | 9710 | 201 |
| 388 | 20250220 | 125700 | 2233080420 | 9710 | 9720 | 9720 | 9710 | 385 |
| 389 | 20250220 | 125600 | 2229342020 | 9720 | 9710 | 9720 | 9710 | 101 |
| 390 | 20250220 | 125500 | 2228360800 | 9710 | 9710 | 9710 | 9710 | 115 |
| 391 | 20250220 | 125400 | 2227244150 | 9710 | 9720 | 9720 | 9710 | 2207 |
| 392 | 20250220 | 125300 | 2205809620 | 9730 | 9720 | 9730 | 9710 | 223 |
| 393 | 20250220 | 125200 | 2203642850 | 9720 | 9720 | 9720 | 9720 | 142 |
| 394 | 20250220 | 125100 | 2202262610 | 9710 | 9720 | 9720 | 9710 | 755 |
| 395 | 20250220 | 125000 | 2194927300 | 9710 | 9710 | 9710 | 9710 | 307 |
| 396 | 20250220 | 124900 | 2191946330 | 9720 | 9710 | 9720 | 9710 | 615 |
| 397 | 20250220 | 124800 | 2185969260 | 9710 | 9720 | 9720 | 9710 | 183 |
| 398 | 20250220 | 124700 | 2184191040 | 9720 | 9730 | 9730 | 9720 | 366 |
| 399 | 20250220 | 124600 | 2180633200 | 9720 | 9710 | 9740 | 9700 | 1578 |
| 400 | 20250220 | 124500 | 2165292440 | 9710 | 9700 | 9710 | 9700 | 499 |
| 401 | 20250220 | 124400 | 2160452120 | 9700 | 9700 | 9710 | 9700 | 427 |
| 402 | 20250220 | 124300 | 2156307730 | 9700 | 9710 | 9720 | 9700 | 2037 |
| 403 | 20250220 | 124200 | 2136522460 | 9700 | 9700 | 9710 | 9700 | 1837 |
| 404 | 20250220 | 124100 | 2118700690 | 9700 | 9710 | 9710 | 9700 | 322 |
| 405 | 20250220 | 124000 | 2115574460 | 9710 | 9710 | 9710 | 9710 | 85 |
| 406 | 20250220 | 123900 | 2114749110 | 9720 | 9720 | 9720 | 9720 | 86 |
| 407 | 20250220 | 123800 | 2113913190 | 9720 | 9700 | 9720 | 9690 | 1521 |
| 408 | 20250220 | 123700 | 2099141780 | 9690 | 9700 | 9700 | 9690 | 110 |
| 409 | 20250220 | 123600 | 2098075350 | 9700 | 9700 | 9710 | 9700 | 130 |
| 410 | 20250220 | 123500 | 2096814330 | 9710 | 9700 | 9710 | 9690 | 1339 |
| 411 | 20250220 | 123400 | 2083823280 | 9710 | 9710 | 9710 | 9690 | 987 |
| 412 | 20250220 | 123300 | 2074252910 | 9710 | 9710 | 9710 | 9700 | 173 |
| 413 | 20250220 | 123200 | 2072573420 | 9700 | 9700 | 9700 | 9700 | 227 |
| 414 | 20250220 | 123100 | 2070371520 | 9710 | 9700 | 9710 | 9700 | 700 |
| 415 | 20250220 | 123000 | 2063581510 | 9710 | 9700 | 9710 | 9700 | 97 |
| 416 | 20250220 | 122900 | 2062640580 | 9710 | 9700 | 9710 | 9690 | 233 |
| 417 | 20250220 | 122800 | 2060379110 | 9700 | 9690 | 9700 | 9680 | 367 |
| 418 | 20250220 | 122700 | 2056820960 | 9680 | 9680 | 9680 | 9670 | 603 |
| 419 | 20250220 | 122600 | 2050984890 | 9680 | 9680 | 9680 | 9680 | 42 |
| 420 | 20250220 | 122500 | 2050578330 | 9680 | 9670 | 9690 | 9670 | 275 |
| 421 | 20250220 | 122400 | 2047916140 | 9690 | 9680 | 9690 | 9670 | 444 |
| 422 | 20250220 | 122300 | 2043621620 | 9680 | 9680 | 9690 | 9680 | 219 |
| 423 | 20250220 | 122200 | 2041500700 | 9680 | 9680 | 9680 | 9670 | 46 |
| 424 | 20250220 | 122100 | 2041055540 | 9680 | 9670 | 9680 | 9670 | 181 |
| 425 | 20250220 | 122000 | 2039305250 | 9670 | 9670 | 9670 | 9670 | 409 |
| 426 | 20250220 | 121900 | 2035350220 | 9670 | 9660 | 9670 | 9660 | 111 |
| 427 | 20250220 | 121800 | 2034277780 | 9660 | 9670 | 9670 | 9660 | 289 |
| 428 | 20250220 | 121700 | 2031485640 | 9660 | 9670 | 9680 | 9660 | 468 |
| 429 | 20250220 | 121600 | 2026961680 | 9670 | 9670 | 9670 | 9660 | 85 |
| 430 | 20250220 | 121500 | 2026140250 | 9680 | 9680 | 9680 | 9670 | 73 |
| 431 | 20250220 | 121400 | 2025434010 | 9660 | 9670 | 9670 | 9660 | 633 |
| 432 | 20250220 | 121300 | 2019313520 | 9680 | 9680 | 9700 | 9680 | 599 |
| 433 | 20250220 | 121200 | 2013511600 | 9670 | 9680 | 9690 | 9670 | 3353 |
| 434 | 20250220 | 121100 | 1981063400 | 9700 | 9690 | 9700 | 9690 | 97 |
| 435 | 20250220 | 121000 | 1980123450 | 9690 | 9690 | 9690 | 9690 | 2165 |
| 436 | 20250220 | 120900 | 1959144600 | 9710 | 9700 | 9710 | 9690 | 46 |
| 437 | 20250220 | 120800 | 1958698500 | 9710 | 9710 | 9710 | 9690 | 149 |
| 438 | 20250220 | 120700 | 1957253490 | 9700 | 9700 | 9700 | 9700 | 936 |
| 439 | 20250220 | 120600 | 1948174290 | 9710 | 9700 | 9710 | 9700 | 479 |
| 440 | 20250220 | 120500 | 1943523590 | 9690 | 9700 | 9710 | 9690 | 110 |
| 441 | 20250220 | 120400 | 1942457280 | 9710 | 9710 | 9720 | 9700 | 1357 |
| 442 | 20250220 | 120300 | 1929292780 | 9710 | 9700 | 9710 | 9700 | 614 |
| 443 | 20250220 | 120200 | 1923331760 | 9710 | 9730 | 9730 | 9710 | 317 |
| 444 | 20250220 | 120100 | 1920253130 | 9730 | 9720 | 9730 | 9710 | 152 |
| 445 | 20250220 | 120000 | 1918775210 | 9720 | 9720 | 9730 | 9710 | 829 |
| 446 | 20250220 | 115900 | 1910721350 | 9730 | 9710 | 9730 | 9700 | 690 |
| 447 | 20250220 | 115800 | 1904017720 | 9710 | 9710 | 9720 | 9710 | 92 |
| 448 | 20250220 | 115700 | 1903124310 | 9720 | 9720 | 9730 | 9710 | 784 |
| 449 | 20250220 | 115600 | 1895509890 | 9720 | 9720 | 9730 | 9720 | 739 |
| 450 | 20250220 | 115500 | 1888326560 | 9720 | 9730 | 9730 | 9720 | 131 |
| 451 | 20250220 | 115400 | 1887053030 | 9730 | 9710 | 9730 | 9710 | 391 |
| 452 | 20250220 | 115300 | 1883253120 | 9710 | 9710 | 9720 | 9710 | 1199 |
| 453 | 20250220 | 115200 | 1871606850 | 9700 | 9700 | 9700 | 9700 | 91 |
| 454 | 20250220 | 115100 | 1870724150 | 9700 | 9700 | 9700 | 9700 | 72 |
| 455 | 20250220 | 115000 | 1870025750 | 9700 | 9720 | 9720 | 9700 | 862 |
| 456 | 20250220 | 114900 | 1861658890 | 9720 | 9710 | 9720 | 9710 | 816 |
| 457 | 20250220 | 114800 | 1853731030 | 9700 | 9710 | 9710 | 9700 | 21 |
| 458 | 20250220 | 114700 | 1853527230 | 9720 | 9710 | 9720 | 9700 | 970 |
| 459 | 20250220 | 114600 | 1844110220 | 9700 | 9700 | 9700 | 9690 | 40 |
| 460 | 20250220 | 114500 | 1843722230 | 9710 | 9700 | 9710 | 9700 | 973 |
| 461 | 20250220 | 114400 | 1834284090 | 9710 | 9710 | 9720 | 9700 | 33 |
| 462 | 20250220 | 114300 | 1833963730 | 9700 | 9720 | 9730 | 9700 | 810 |
| 463 | 20250220 | 114200 | 1826093510 | 9720 | 9730 | 9730 | 9720 | 95 |
| 464 | 20250220 | 114100 | 1825170060 | 9730 | 9700 | 9730 | 9700 | 580 |
| 465 | 20250220 | 114000 | 1819533280 | 9710 | 9720 | 9730 | 9710 | 1178 |
| 466 | 20250220 | 113900 | 1808089330 | 9730 | 9720 | 9730 | 9700 | 1799 |
| 467 | 20250220 | 113800 | 1790603110 | 9690 | 9690 | 9710 | 9690 | 486 |
| 468 | 20250220 | 113700 | 1785888000 | 9690 | 9690 | 9690 | 9690 | 480 |
| 469 | 20250220 | 113600 | 1781236800 | 9700 | 9700 | 9700 | 9700 | 118 |
| 470 | 20250220 | 113500 | 1780092200 | 9700 | 9700 | 9700 | 9700 | 40 |
| 471 | 20250220 | 113400 | 1779704200 | 9700 | 9700 | 9700 | 9700 | 492 |
| 472 | 20250220 | 113300 | 1774931800 | 9700 | 9700 | 9700 | 9700 | 1194 |
| 473 | 20250220 | 113200 | 1763350000 | 9700 | 9690 | 9700 | 9690 | 242 |
| 474 | 20250220 | 113100 | 1761003740 | 9690 | 9690 | 9690 | 9690 | 52 |
| 475 | 20250220 | 113000 | 1760499860 | 9690 | 9690 | 9690 | 9690 | 1251 |
| 476 | 20250220 | 112900 | 1748377670 | 9690 | 9690 | 9700 | 9690 | 167 |
| 477 | 20250220 | 112800 | 1746759420 | 9700 | 9690 | 9700 | 9690 | 24 |
| 478 | 20250220 | 112700 | 1746526740 | 9690 | 9690 | 9690 | 9690 | 216 |
| 479 | 20250220 | 112600 | 1744433700 | 9690 | 9700 | 9700 | 9690 | 453 |
| 480 | 20250220 | 112500 | 1740044030 | 9700 | 9700 | 9700 | 9690 | 330 |
| 481 | 20250220 | 112400 | 1736844170 | 9700 | 9690 | 9700 | 9690 | 232 |
| 482 | 20250220 | 112300 | 1734594280 | 9700 | 9690 | 9700 | 9690 | 419 |
| 483 | 20250220 | 112200 | 1730531870 | 9690 | 9690 | 9700 | 9690 | 1172 |
| 484 | 20250220 | 112100 | 1719175120 | 9700 | 9690 | 9700 | 9690 | 237 |
| 485 | 20250220 | 112000 | 1716878330 | 9690 | 9700 | 9700 | 9690 | 530 |
| 486 | 20250220 | 111900 | 1711741970 | 9700 | 9700 | 9700 | 9700 | 139 |
| 487 | 20250220 | 111800 | 1710393670 | 9690 | 9690 | 9700 | 9690 | 126 |
| 488 | 20250220 | 111700 | 1709172340 | 9710 | 9700 | 9710 | 9700 | 466 |
| 489 | 20250220 | 111600 | 1704652130 | 9700 | 9700 | 9710 | 9690 | 633 |
| 490 | 20250220 | 111500 | 1698517070 | 9700 | 9690 | 9700 | 9690 | 76 |
| 491 | 20250220 | 111400 | 1697779980 | 9700 | 9700 | 9700 | 9690 | 622 |
| 492 | 20250220 | 111300 | 1691747720 | 9690 | 9710 | 9710 | 9690 | 520 |
| 493 | 20250220 | 111200 | 1686705400 | 9700 | 9690 | 9700 | 9690 | 714 |
| 494 | 20250220 | 111100 | 1679786200 | 9690 | 9690 | 9690 | 9690 | 95 |
| 495 | 20250220 | 111000 | 1678865650 | 9700 | 9700 | 9700 | 9700 | 4217 |
| 496 | 20250220 | 110900 | 1637960750 | 9710 | 9710 | 9720 | 9710 | 2151 |
| 497 | 20250220 | 110800 | 1617074510 | 9720 | 9730 | 9730 | 9710 | 3609 |
| 498 | 20250220 | 110700 | 1581995340 | 9720 | 9730 | 9730 | 9720 | 4940 |
| 499 | 20250220 | 110600 | 1533973460 | 9720 | 9730 | 9730 | 9720 | 691 |
| 500 | 20250220 | 110500 | 1527255330 | 9730 | 9720 | 9730 | 9720 | 294 |
| 501 | 20250220 | 110400 | 1524396430 | 9720 | 9720 | 9720 | 9720 | 266 |
| 502 | 20250220 | 110300 | 1521810910 | 9720 | 9720 | 9720 | 9720 | 566 |
| 503 | 20250220 | 110200 | 1516309390 | 9720 | 9730 | 9730 | 9720 | 387 |
| 504 | 20250220 | 110100 | 1512544290 | 9740 | 9720 | 9740 | 9720 | 1140 |
| 505 | 20250220 | 110000 | 1501456270 | 9720 | 9720 | 9720 | 9720 | 178 |
| 506 | 20250220 | 105900 | 1499726110 | 9720 | 9720 | 9730 | 9720 | 640 |
| 507 | 20250220 | 105800 | 1493505290 | 9720 | 9720 | 9730 | 9720 | 273 |
| 508 | 20250220 | 105700 | 1490850870 | 9730 | 9720 | 9730 | 9720 | 1032 |
| 509 | 20250220 | 105600 | 1480818820 | 9720 | 9730 | 9730 | 9720 | 1337 |
| 510 | 20250220 | 105500 | 1467811230 | 9720 | 9740 | 9740 | 9720 | 746 |
| 511 | 20250220 | 105400 | 1460552650 | 9740 | 9740 | 9740 | 9740 | 11 |
| 512 | 20250220 | 105300 | 1460445510 | 9740 | 9740 | 9740 | 9730 | 1033 |
| 513 | 20250220 | 105200 | 1450389820 | 9740 | 9750 | 9760 | 9740 | 1166 |
| 514 | 20250220 | 105100 | 1439030010 | 9750 | 9750 | 9760 | 9750 | 499 |
| 515 | 20250220 | 105000 | 1434162290 | 9750 | 9760 | 9760 | 9750 | 411 |
| 516 | 20250220 | 104900 | 1430153650 | 9760 | 9770 | 9780 | 9760 | 217 |
| 517 | 20250220 | 104800 | 1428034580 | 9770 | 9760 | 9770 | 9760 | 72 |
| 518 | 20250220 | 104700 | 1427331470 | 9760 | 9760 | 9770 | 9760 | 104 |
| 519 | 20250220 | 104600 | 1426315930 | 9770 | 9760 | 9770 | 9760 | 431 |
| 520 | 20250220 | 104500 | 1422109360 | 9760 | 9760 | 9780 | 9760 | 251 |
| 521 | 20250220 | 104400 | 1419657820 | 9770 | 9780 | 9780 | 9770 | 13 |
| 522 | 20250220 | 104300 | 1419530800 | 9770 | 9780 | 9780 | 9770 | 92 |
| 523 | 20250220 | 104200 | 1418631540 | 9780 | 9790 | 9810 | 9780 | 626 |
| 524 | 20250220 | 104100 | 1412505170 | 9790 | 9780 | 9790 | 9780 | 65 |
| 525 | 20250220 | 104000 | 1411868920 | 9810 | 9770 | 9810 | 9770 | 478 |
| 526 | 20250220 | 103900 | 1407193890 | 9760 | 9770 | 9770 | 9760 | 333 |
| 527 | 20250220 | 103800 | 1403940590 | 9820 | 9770 | 9820 | 9770 | 757 |
| 528 | 20250220 | 103700 | 1396519170 | 9770 | 9770 | 9770 | 9770 | 56 |
| 529 | 20250220 | 103600 | 1395972050 | 9770 | 9780 | 9780 | 9760 | 553 |
| 530 | 20250220 | 103500 | 1390568690 | 9790 | 9770 | 9790 | 9770 | 36 |
| 531 | 20250220 | 103400 | 1390216490 | 9820 | 9790 | 9820 | 9790 | 500 |
| 532 | 20250220 | 103300 | 1385312850 | 9790 | 9760 | 9790 | 9760 | 55 |
| 533 | 20250220 | 103200 | 1384776020 | 9750 | 9750 | 9820 | 9740 | 1208 |
| 534 | 20250220 | 103100 | 1372969760 | 9740 | 9740 | 9760 | 9740 | 602 |
| 535 | 20250220 | 103000 | 1367099970 | 9740 | 9730 | 9740 | 9730 | 34 |
| 536 | 20250220 | 102900 | 1366768930 | 9760 | 9760 | 9760 | 9760 | 480 |
| 537 | 20250220 | 102800 | 1362084130 | 9760 | 9760 | 9770 | 9760 | 47 |
| 538 | 20250220 | 102700 | 1361625280 | 9750 | 9750 | 9820 | 9750 | 1491 |
| 539 | 20250220 | 102600 | 1347050400 | 9750 | 9730 | 9820 | 9730 | 1580 |
| 540 | 20250220 | 102500 | 1331615400 | 9730 | 9730 | 9730 | 9730 | 11 |
| 541 | 20250220 | 102400 | 1331508370 | 9730 | 9730 | 9750 | 9730 | 2042 |
| 542 | 20250220 | 102300 | 1311619710 | 9730 | 9730 | 9780 | 9730 | 2018 |
| 543 | 20250220 | 102200 | 1291948870 | 9720 | 9720 | 9730 | 9720 | 760 |
| 544 | 20250220 | 102100 | 1284555560 | 9720 | 9740 | 9740 | 9720 | 1498 |
| 545 | 20250220 | 102000 | 1269977830 | 9740 | 9740 | 9740 | 9730 | 57 |
| 546 | 20250220 | 101900 | 1269423190 | 9740 | 9730 | 9740 | 9730 | 490 |
| 547 | 20250220 | 101800 | 1264655480 | 9730 | 9720 | 9740 | 9720 | 203 |
| 548 | 20250220 | 101700 | 1262680220 | 9720 | 9730 | 9730 | 9720 | 47 |
| 549 | 20250220 | 101600 | 1262223350 | 9720 | 9720 | 9730 | 9720 | 90 |
| 550 | 20250220 | 101500 | 1261348540 | 9720 | 9710 | 9720 | 9710 | 886 |
| 551 | 20250220 | 101400 | 1252742600 | 9710 | 9720 | 9720 | 9710 | 365 |
| 552 | 20250220 | 101300 | 1249198210 | 9720 | 9730 | 9740 | 9720 | 423 |
| 553 | 20250220 | 101200 | 1245085530 | 9730 | 9750 | 9770 | 9720 | 450 |
| 554 | 20250220 | 101100 | 1240706250 | 9740 | 9720 | 9740 | 9710 | 1383 |
| 555 | 20250220 | 101000 | 1227250920 | 9710 | 9710 | 9720 | 9710 | 106 |
| 556 | 20250220 | 100900 | 1226221500 | 9710 | 9720 | 9720 | 9700 | 1125 |
| 557 | 20250220 | 100800 | 1215298100 | 9710 | 9730 | 9730 | 9710 | 220 |
| 558 | 20250220 | 100700 | 1213161780 | 9700 | 9700 | 9710 | 9700 | 1001 |
| 559 | 20250220 | 100600 | 1203446830 | 9700 | 9710 | 9720 | 9700 | 1921 |
| 560 | 20250220 | 100500 | 1184804210 | 9750 | 9710 | 9750 | 9710 | 328 |
| 561 | 20250220 | 100400 | 1181619090 | 9710 | 9760 | 9770 | 9710 | 17505 |
| 562 | 20250220 | 100300 | 1011017370 | 9760 | 9770 | 9770 | 9760 | 52 |
| 563 | 20250220 | 100200 | 1010509720 | 9760 | 9760 | 9760 | 9750 | 907 |
| 564 | 20250220 | 100100 | 1001661180 | 9750 | 9760 | 9760 | 9750 | 280 |
| 565 | 20250220 | 100000 | 998929730 | 9760 | 9750 | 9760 | 9750 | 4402 |
| 566 | 20250220 | 095900 | 956010120 | 9750 | 9760 | 9760 | 9750 | 357 |
| 567 | 20250220 | 095800 | 952528770 | 9770 | 9760 | 9770 | 9760 | 120 |
| 568 | 20250220 | 095700 | 951356880 | 9770 | 9760 | 9770 | 9760 | 281 |
| 569 | 20250220 | 095600 | 948613880 | 9770 | 9780 | 9780 | 9750 | 360 |
| 570 | 20250220 | 095500 | 945101190 | 9750 | 9750 | 9760 | 9750 | 972 |
| 571 | 20250220 | 095400 | 935616880 | 9760 | 9770 | 9770 | 9750 | 3787 |
| 572 | 20250220 | 095300 | 898688390 | 9760 | 9760 | 9770 | 9760 | 353 |
| 573 | 20250220 | 095200 | 895243060 | 9780 | 9770 | 9780 | 9760 | 1834 |
| 574 | 20250220 | 095100 | 877333500 | 9770 | 9770 | 9780 | 9760 | 752 |
| 575 | 20250220 | 095000 | 869988590 | 9780 | 9760 | 9780 | 9760 | 299 |
| 576 | 20250220 | 094900 | 867067410 | 9770 | 9760 | 9770 | 9750 | 1711 |
| 577 | 20250220 | 094800 | 850368960 | 9750 | 9770 | 9790 | 9750 | 7281 |
| 578 | 20250220 | 094700 | 779315040 | 9770 | 9770 | 9780 | 9770 | 1771 |
| 579 | 20250220 | 094600 | 762010370 | 9790 | 9790 | 9800 | 9770 | 2205 |
| 580 | 20250220 | 094500 | 740438940 | 9790 | 9790 | 9790 | 9790 | 594 |
| 581 | 20250220 | 094400 | 734623680 | 9800 | 9800 | 9800 | 9780 | 660 |
| 582 | 20250220 | 094300 | 728162870 | 9800 | 9800 | 9810 | 9790 | 10676 |
| 583 | 20250220 | 094200 | 623533130 | 9810 | 9790 | 9810 | 9790 | 1434 |
| 584 | 20250220 | 094100 | 609482820 | 9800 | 9800 | 9800 | 9790 | 1071 |
| 585 | 20250220 | 094000 | 598995620 | 9800 | 9830 | 9850 | 9800 | 5241 |
| 586 | 20250220 | 093900 | 547611880 | 9850 | 9850 | 9860 | 9830 | 4278 |
| 587 | 20250220 | 093800 | 505539670 | 9850 | 9860 | 9870 | 9850 | 611 |
| 588 | 20250220 | 093700 | 499520060 | 9860 | 9840 | 9870 | 9840 | 1888 |
| 589 | 20250220 | 093600 | 480917810 | 9840 | 9840 | 9840 | 9840 | 112 |
| 590 | 20250220 | 093500 | 479815730 | 9840 | 9840 | 9840 | 9830 | 2900 |
| 591 | 20250220 | 093400 | 451308290 | 9840 | 9830 | 9850 | 9830 | 490 |
| 592 | 20250220 | 093300 | 446487680 | 9830 | 9830 | 9830 | 9830 | 828 |
| 593 | 20250220 | 093200 | 438348440 | 9830 | 9800 | 9830 | 9800 | 2210 |
| 594 | 20250220 | 093100 | 416667140 | 9810 | 9820 | 9820 | 9810 | 2253 |
| 595 | 20250220 | 093000 | 394556280 | 9820 | 9840 | 9840 | 9810 | 2955 |
| 596 | 20250220 | 092900 | 365519580 | 9850 | 9850 | 9860 | 9840 | 892 |
| 597 | 20250220 | 092800 | 356733870 | 9870 | 9870 | 9870 | 9860 | 210 |
| 598 | 20250220 | 092700 | 354661180 | 9850 | 9870 | 9900 | 9850 | 2308 |
| 599 | 20250220 | 092600 | 331915050 | 9870 | 9870 | 9870 | 9860 | 1250 |
| 600 | 20250220 | 092500 | 319587550 | 9870 | 9870 | 9870 | 9870 | 1021 |
| 601 | 20250220 | 092400 | 309510280 | 9880 | 9900 | 9900 | 9880 | 2456 |
| 602 | 20250220 | 092300 | 285244610 | 9890 | 9900 | 9900 | 9890 | 4061 |
| 603 | 20250220 | 092200 | 245061010 | 9910 | 9910 | 9910 | 9910 | 932 |
| 604 | 20250220 | 092100 | 235824890 | 9910 | 9910 | 9910 | 9910 | 75 |
| 605 | 20250220 | 092000 | 235081640 | 9910 | 9940 | 9940 | 9910 | 1088 |
| 606 | 20250220 | 091900 | 224295730 | 9940 | 9950 | 9950 | 9940 | 207 |
| 607 | 20250220 | 091800 | 222236720 | 9950 | 9970 | 9970 | 9950 | 136 |
| 608 | 20250220 | 091700 | 220881020 | 9980 | 9980 | 9980 | 9980 | 1 |
| 609 | 20250220 | 091600 | 220871040 | 9950 | 9950 | 9950 | 9950 | 0 |
| 610 | 20250220 | 091500 | 220871040 | 9950 | 9950 | 9980 | 9950 | 3412 |
| 611 | 20250220 | 091400 | 186909860 | 9940 | 9900 | 9940 | 9900 | 1634 |
| 612 | 20250220 | 091300 | 170688950 | 9900 | 9890 | 9910 | 9890 | 2265 |
| 613 | 20250220 | 091200 | 148281130 | 9900 | 9900 | 9910 | 9890 | 1940 |
| 614 | 20250220 | 091100 | 129070820 | 9910 | 9900 | 9910 | 9900 | 1758 |
| 615 | 20250220 | 091000 | 111666590 | 9900 | 9910 | 9930 | 9900 | 579 |
| 616 | 20250220 | 090900 | 105931270 | 9930 | 9900 | 9930 | 9900 | 115 |
| 617 | 20250220 | 090800 | 104791690 | 9900 | 9910 | 9930 | 9900 | 2540 |
| 618 | 20250220 | 090700 | 79626230 | 9920 | 9930 | 9940 | 9910 | 2143 |
| 619 | 20250220 | 090600 | 58363140 | 9940 | 9950 | 9950 | 9920 | 461 |
| 620 | 20250220 | 090500 | 53785650 | 9950 | 9930 | 9950 | 9930 | 174 |
| 621 | 20250220 | 090400 | 52057810 | 9980 | 9930 | 9980 | 9920 | 739 |
| 622 | 20250220 | 090300 | 44722810 | 9930 | 9940 | 9940 | 9890 | 620 |
| 623 | 20250220 | 090200 | 38569760 | 9910 | 9890 | 9950 | 9880 | 1275 |
| 624 | 20250220 | 090100 | 25954650 | 9890 | 9920 | 9920 | 9890 | 775 |
| 625 | 20250220 | 090000 | 18276110 | 9900 | 9940 | 9950 | 9900 | 1840 |