28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 183400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 3 | 20250220 | 183300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20250220 | 183200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20250220 | 183100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20250220 | 183000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20250220 | 182900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20250220 | 182800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20250220 | 182700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20250220 | 182600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20250220 | 182500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20250220 | 182400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20250220 | 182300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20250220 | 182200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20250220 | 182100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20250220 | 182000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20250220 | 181900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20250220 | 181800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20250220 | 181700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20250220 | 181600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20250220 | 181500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20250220 | 181400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20250220 | 181300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20250220 | 181200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20250220 | 181100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20250220 | 181000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20250220 | 180900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20250220 | 180800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20250220 | 180700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20250220 | 180600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20250220 | 180500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20250220 | 180400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 33 | 20250220 | 180300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20250220 | 180200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20250220 | 180100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20250220 | 180000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20250220 | 175900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20250220 | 175800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20250220 | 175700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20250220 | 175600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20250220 | 175500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20250220 | 175400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20250220 | 175300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20250220 | 175200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20250220 | 175100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20250220 | 175000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20250220 | 174900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20250220 | 174800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20250220 | 174700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20250220 | 174600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20250220 | 174500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20250220 | 174400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20250220 | 174300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20250220 | 174200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20250220 | 174100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20250220 | 174000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20250220 | 173900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20250220 | 173800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20250220 | 173700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20250220 | 173600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20250220 | 173500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20250220 | 173400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 63 | 20250220 | 173300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20250220 | 173200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20250220 | 173100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20250220 | 173000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20250220 | 172900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20250220 | 172800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20250220 | 172700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20250220 | 172600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20250220 | 172500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20250220 | 172400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20250220 | 172300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20250220 | 172200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20250220 | 172100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20250220 | 172000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20250220 | 171900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20250220 | 171800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20250220 | 171700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20250220 | 171600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20250220 | 171500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20250220 | 171400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20250220 | 171300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20250220 | 171200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20250220 | 171100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20250220 | 171000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20250220 | 170900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20250220 | 170800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20250220 | 170700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20250220 | 170600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20250220 | 170500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20250220 | 170400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 93 | 20250220 | 170300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20250220 | 170200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20250220 | 170100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20250220 | 170000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20250220 | 165900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20250220 | 165800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20250220 | 165700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20250220 | 165600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20250220 | 165500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20250220 | 165400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20250220 | 165300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20250220 | 165200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20250220 | 165100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20250220 | 165000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20250220 | 164900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20250220 | 164800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20250220 | 164700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20250220 | 164600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20250220 | 164500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20250220 | 164400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20250220 | 164300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20250220 | 164200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20250220 | 164100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20250220 | 164000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20250220 | 163900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20250220 | 163800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20250220 | 163700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20250220 | 163600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20250220 | 163500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20250220 | 163400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 123 | 20250220 | 163300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20250220 | 163200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20250220 | 163100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20250220 | 163000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20250220 | 162900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20250220 | 162800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20250220 | 162700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20250220 | 162600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20250220 | 162500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20250220 | 162400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20250220 | 162300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20250220 | 162200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20250220 | 162100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20250220 | 162000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20250220 | 161900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20250220 | 161800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20250220 | 161700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20250220 | 161600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20250220 | 161500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20250220 | 161400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20250220 | 161300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20250220 | 161200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20250220 | 161100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20250220 | 161000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20250220 | 160900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20250220 | 160800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20250220 | 160700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20250220 | 160600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20250220 | 160500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20250220 | 160400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 153 | 20250220 | 160300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20250220 | 160200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20250220 | 160100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20250220 | 160000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20250220 | 155900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20250220 | 155800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20250220 | 155700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20250220 | 155600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20250220 | 155500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20250220 | 155400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20250220 | 155300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20250220 | 155200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20250220 | 155100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20250220 | 155000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20250220 | 154900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20250220 | 154800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20250220 | 154700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20250220 | 154600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20250220 | 154500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20250220 | 154400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20250220 | 154300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20250220 | 154200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20250220 | 154100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20250220 | 154000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20250220 | 153900 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20250220 | 153800 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20250220 | 153700 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20250220 | 153600 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20250220 | 153500 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20250220 | 153400 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 183 | 20250220 | 153300 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20250220 | 153200 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20250220 | 153100 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20250220 | 153000 | 3779317840 | 3490 | 3490 | 3490 | 3490 | 17769 |
| 187 | 20250220 | 152900 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20250220 | 152800 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20250220 | 152700 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20250220 | 152600 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20250220 | 152500 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20250220 | 152400 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20250220 | 152300 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20250220 | 152200 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20250220 | 152100 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20250220 | 152000 | 3717304030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20250220 | 151900 | 3717304030 | 3465 | 3460 | 3465 | 3460 | 5292 |
| 198 | 20250220 | 151800 | 3698981175 | 3465 | 3455 | 3465 | 3455 | 2683 |
| 199 | 20250220 | 151700 | 3689697820 | 3455 | 3455 | 3455 | 3450 | 4794 |
| 200 | 20250220 | 151600 | 3673137050 | 3455 | 3460 | 3460 | 3455 | 810 |
| 201 | 20250220 | 151500 | 3670336950 | 3460 | 3460 | 3460 | 3455 | 1010 |
| 202 | 20250220 | 151400 | 3666842450 | 3465 | 3460 | 3465 | 3460 | 2346 |
| 203 | 20250220 | 151300 | 3658720830 | 3460 | 3455 | 3465 | 3455 | 539 |
| 204 | 20250220 | 151200 | 3656858455 | 3455 | 3465 | 3465 | 3455 | 1327 |
| 205 | 20250220 | 151100 | 3652266400 | 3460 | 3465 | 3465 | 3460 | 71 |
| 206 | 20250220 | 151000 | 3652020555 | 3465 | 3465 | 3465 | 3465 | 432 |
| 207 | 20250220 | 150900 | 3650523675 | 3460 | 3470 | 3470 | 3460 | 2068 |
| 208 | 20250220 | 150800 | 3643360740 | 3470 | 3470 | 3470 | 3465 | 2094 |
| 209 | 20250220 | 150700 | 3636094570 | 3475 | 3470 | 3475 | 3470 | 61 |
| 210 | 20250220 | 150600 | 3635882895 | 3475 | 3480 | 3480 | 3475 | 4586 |
| 211 | 20250220 | 150500 | 3619946520 | 3480 | 3475 | 3480 | 3475 | 308 |
| 212 | 20250220 | 150400 | 3618875920 | 3480 | 3480 | 3480 | 3475 | 549 |
| 213 | 20250220 | 150300 | 3616967580 | 3480 | 3480 | 3480 | 3480 | 310 |
| 214 | 20250220 | 150200 | 3615888780 | 3480 | 3480 | 3480 | 3475 | 657 |
| 215 | 20250220 | 150100 | 3613602525 | 3480 | 3480 | 3480 | 3480 | 202 |
| 216 | 20250220 | 150000 | 3612899565 | 3475 | 3480 | 3480 | 3475 | 205 |
| 217 | 20250220 | 145900 | 3612186190 | 3480 | 3480 | 3485 | 3480 | 530 |
| 218 | 20250220 | 145800 | 3610341030 | 3480 | 3475 | 3480 | 3475 | 3765 |
| 219 | 20250220 | 145700 | 3597251050 | 3470 | 3475 | 3475 | 3470 | 3664 |
| 220 | 20250220 | 145600 | 3584523315 | 3475 | 3475 | 3480 | 3475 | 2262 |
| 221 | 20250220 | 145500 | 3576662840 | 3470 | 3470 | 3470 | 3470 | 491 |
| 222 | 20250220 | 145400 | 3574959070 | 3475 | 3475 | 3475 | 3470 | 1060 |
| 223 | 20250220 | 145300 | 3571277480 | 3485 | 3465 | 3485 | 3465 | 2472 |
| 224 | 20250220 | 145200 | 3562689125 | 3465 | 3465 | 3465 | 3465 | 3 |
| 225 | 20250220 | 145100 | 3562678730 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20250220 | 145000 | 3562678730 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20250220 | 144900 | 3562678730 | 3460 | 3460 | 3460 | 3455 | 132 |
| 228 | 20250220 | 144800 | 3562222660 | 3460 | 3455 | 3460 | 3455 | 21 |
| 229 | 20250220 | 144700 | 3562150005 | 3460 | 3455 | 3460 | 3455 | 4237 |
| 230 | 20250220 | 144600 | 3547489990 | 3445 | 3450 | 3460 | 3445 | 6675 |
| 231 | 20250220 | 144500 | 3524413580 | 3460 | 3455 | 3460 | 3450 | 1276 |
| 232 | 20250220 | 144400 | 3520002760 | 3450 | 3450 | 3450 | 3450 | 1026 |
| 233 | 20250220 | 144300 | 3516463060 | 3450 | 3445 | 3455 | 3445 | 7473 |
| 234 | 20250220 | 144200 | 3490683425 | 3445 | 3445 | 3455 | 3445 | 2793 |
| 235 | 20250220 | 144100 | 3481061490 | 3445 | 3445 | 3455 | 3440 | 4923 |
| 236 | 20250220 | 144000 | 3464102820 | 3455 | 3455 | 3455 | 3450 | 3941 |
| 237 | 20250220 | 143900 | 3450493860 | 3450 | 3450 | 3450 | 3450 | 96 |
| 238 | 20250220 | 143800 | 3450162660 | 3455 | 3455 | 3455 | 3455 | 2 |
| 239 | 20250220 | 143700 | 3450155750 | 3455 | 3455 | 3455 | 3455 | 1 |
| 240 | 20250220 | 143600 | 3450152295 | 3455 | 3450 | 3455 | 3450 | 212 |
| 241 | 20250220 | 143500 | 3449420890 | 3450 | 3455 | 3455 | 3450 | 5 |
| 242 | 20250220 | 143400 | 3449403635 | 3450 | 3450 | 3455 | 3445 | 8765 |
| 243 | 20250220 | 143300 | 3419179900 | 3450 | 3455 | 3455 | 3440 | 4567 |
| 244 | 20250220 | 143200 | 3403443920 | 3450 | 3445 | 3450 | 3440 | 1461 |
| 245 | 20250220 | 143100 | 3398410710 | 3445 | 3460 | 3460 | 3445 | 19692 |
| 246 | 20250220 | 143000 | 3330442365 | 3460 | 3465 | 3465 | 3460 | 613 |
| 247 | 20250220 | 142900 | 3328319320 | 3465 | 3460 | 3465 | 3460 | 2134 |
| 248 | 20250220 | 142800 | 3320930515 | 3460 | 3470 | 3470 | 3460 | 4541 |
| 249 | 20250220 | 142700 | 3305200285 | 3470 | 3470 | 3470 | 3465 | 644 |
| 250 | 20250220 | 142600 | 3302967755 | 3470 | 3470 | 3470 | 3470 | 8 |
| 251 | 20250220 | 142500 | 3302939995 | 3470 | 3465 | 3470 | 3465 | 2031 |
| 252 | 20250220 | 142400 | 3295895310 | 3470 | 3475 | 3475 | 3465 | 2498 |
| 253 | 20250220 | 142300 | 3287234780 | 3480 | 3480 | 3480 | 3480 | 330 |
| 254 | 20250220 | 142200 | 3286086380 | 3475 | 3470 | 3475 | 3470 | 1010 |
| 255 | 20250220 | 142100 | 3282576680 | 3470 | 3470 | 3470 | 3470 | 500 |
| 256 | 20250220 | 142000 | 3280841680 | 3475 | 3475 | 3475 | 3475 | 6 |
| 257 | 20250220 | 141900 | 3280820830 | 3475 | 3475 | 3475 | 3475 | 440 |
| 258 | 20250220 | 141800 | 3279291830 | 3475 | 3475 | 3475 | 3475 | 1 |
| 259 | 20250220 | 141700 | 3279288355 | 3480 | 3480 | 3480 | 3480 | 300 |
| 260 | 20250220 | 141600 | 3278244355 | 3480 | 3470 | 3480 | 3470 | 395 |
| 261 | 20250220 | 141500 | 3276873685 | 3470 | 3480 | 3480 | 3470 | 2158 |
| 262 | 20250220 | 141400 | 3269385130 | 3475 | 3475 | 3475 | 3475 | 165 |
| 263 | 20250220 | 141300 | 3268811755 | 3475 | 3475 | 3475 | 3475 | 3 |
| 264 | 20250220 | 141200 | 3268801330 | 3475 | 3475 | 3475 | 3475 | 100 |
| 265 | 20250220 | 141100 | 3268453830 | 3475 | 3475 | 3475 | 3475 | 549 |
| 266 | 20250220 | 141000 | 3266546055 | 3480 | 3480 | 3485 | 3470 | 786 |
| 267 | 20250220 | 140900 | 3263815015 | 3485 | 3475 | 3485 | 3475 | 2048 |
| 268 | 20250220 | 140800 | 3256691790 | 3480 | 3475 | 3480 | 3475 | 1606 |
| 269 | 20250220 | 140700 | 3251103760 | 3480 | 3475 | 3480 | 3475 | 527 |
| 270 | 20250220 | 140600 | 3249272400 | 3475 | 3475 | 3480 | 3475 | 1246 |
| 271 | 20250220 | 140500 | 3244941695 | 3475 | 3480 | 3480 | 3475 | 410 |
| 272 | 20250220 | 140400 | 3243516895 | 3475 | 3475 | 3480 | 3475 | 1274 |
| 273 | 20250220 | 140300 | 3239089740 | 3480 | 3480 | 3480 | 3480 | 53 |
| 274 | 20250220 | 140200 | 3238905300 | 3475 | 3475 | 3475 | 3475 | 300 |
| 275 | 20250220 | 140100 | 3237862800 | 3480 | 3480 | 3480 | 3480 | 3 |
| 276 | 20250220 | 140000 | 3237852360 | 3475 | 3475 | 3475 | 3475 | 550 |
| 277 | 20250220 | 135900 | 3235941110 | 3475 | 3475 | 3475 | 3470 | 957 |
| 278 | 20250220 | 135800 | 3232615540 | 3475 | 3475 | 3475 | 3475 | 500 |
| 279 | 20250220 | 135700 | 3230878040 | 3480 | 3480 | 3480 | 3480 | 850 |
| 280 | 20250220 | 135600 | 3227920040 | 3485 | 3485 | 3485 | 3485 | 30 |
| 281 | 20250220 | 135500 | 3227815490 | 3480 | 3480 | 3480 | 3480 | 1350 |
| 282 | 20250220 | 135400 | 3223117490 | 3485 | 3470 | 3485 | 3470 | 1847 |
| 283 | 20250220 | 135300 | 3216698725 | 3470 | 3475 | 3475 | 3470 | 5955 |
| 284 | 20250220 | 135200 | 3196028210 | 3470 | 3470 | 3470 | 3470 | 600 |
| 285 | 20250220 | 135100 | 3193946210 | 3470 | 3475 | 3475 | 3470 | 600 |
| 286 | 20250220 | 135000 | 3191863710 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20250220 | 134900 | 3191863710 | 3485 | 3485 | 3485 | 3485 | 1 |
| 288 | 20250220 | 134800 | 3191860225 | 3470 | 3475 | 3480 | 3470 | 2266 |
| 289 | 20250220 | 134700 | 3183986340 | 3480 | 3485 | 3495 | 3480 | 1418 |
| 290 | 20250220 | 134600 | 3179050365 | 3480 | 3480 | 3480 | 3480 | 1131 |
| 291 | 20250220 | 134500 | 3175114485 | 3485 | 3485 | 3485 | 3485 | 543 |
| 292 | 20250220 | 134400 | 3173222130 | 3480 | 3480 | 3480 | 3480 | 315 |
| 293 | 20250220 | 134300 | 3172125930 | 3475 | 3475 | 3480 | 3475 | 1222 |
| 294 | 20250220 | 134200 | 3167873875 | 3475 | 3475 | 3475 | 3475 | 500 |
| 295 | 20250220 | 134100 | 3166136375 | 3475 | 3475 | 3475 | 3475 | 3747 |
| 296 | 20250220 | 134000 | 3153115550 | 3470 | 3470 | 3470 | 3470 | 2253 |
| 297 | 20250220 | 133900 | 3145297640 | 3475 | 3485 | 3485 | 3470 | 7452 |
| 298 | 20250220 | 133800 | 3119407900 | 3480 | 3480 | 3480 | 3480 | 973 |
| 299 | 20250220 | 133700 | 3116021860 | 3485 | 3480 | 3485 | 3480 | 1594 |
| 300 | 20250220 | 133600 | 3110474600 | 3480 | 3480 | 3480 | 3480 | 1 |
| 301 | 20250220 | 133500 | 3110471120 | 3475 | 3475 | 3475 | 3475 | 332 |
| 302 | 20250220 | 133400 | 3109317420 | 3475 | 3475 | 3475 | 3475 | 30 |
| 303 | 20250220 | 133300 | 3109213170 | 3475 | 3475 | 3485 | 3475 | 2808 |
| 304 | 20250220 | 133200 | 3099453535 | 3475 | 3480 | 3480 | 3475 | 2296 |
| 305 | 20250220 | 133100 | 3091474930 | 3475 | 3475 | 3475 | 3475 | 1207 |
| 306 | 20250220 | 133000 | 3087280605 | 3475 | 3475 | 3475 | 3475 | 1551 |
| 307 | 20250220 | 132900 | 3081890880 | 3475 | 3475 | 3490 | 3470 | 4721 |
| 308 | 20250220 | 132800 | 3065467860 | 3475 | 3490 | 3490 | 3475 | 21911 |
| 309 | 20250220 | 132700 | 2989195870 | 3490 | 3490 | 3500 | 3490 | 6949 |
| 310 | 20250220 | 132600 | 2964943850 | 3490 | 3490 | 3490 | 3490 | 1572 |
| 311 | 20250220 | 132500 | 2959457570 | 3490 | 3505 | 3505 | 3490 | 36089 |
| 312 | 20250220 | 132400 | 2833163965 | 3500 | 3505 | 3505 | 3500 | 2731 |
| 313 | 20250220 | 132300 | 2823594685 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 314 | 20250220 | 132200 | 2820089685 | 3505 | 3505 | 3505 | 3500 | 1020 |
| 315 | 20250220 | 132100 | 2816515685 | 3505 | 3510 | 3515 | 3505 | 3329 |
| 316 | 20250220 | 132000 | 2804847515 | 3505 | 3510 | 3510 | 3505 | 5024 |
| 317 | 20250220 | 131900 | 2787238275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 318 | 20250220 | 131800 | 2787238275 | 3510 | 3515 | 3515 | 3510 | 411 |
| 319 | 20250220 | 131700 | 2785795360 | 3510 | 3510 | 3510 | 3510 | 3 |
| 320 | 20250220 | 131600 | 2785784830 | 3510 | 3510 | 3510 | 3510 | 9 |
| 321 | 20250220 | 131500 | 2785753240 | 3510 | 3515 | 3515 | 3510 | 141 |
| 322 | 20250220 | 131400 | 2785258005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 323 | 20250220 | 131300 | 2785258005 | 3515 | 3515 | 3515 | 3505 | 1401 |
| 324 | 20250220 | 131200 | 2780343375 | 3515 | 3515 | 3515 | 3515 | 5 |
| 325 | 20250220 | 131100 | 2780325800 | 3515 | 3515 | 3515 | 3515 | 54 |
| 326 | 20250220 | 131000 | 2780135990 | 3510 | 3510 | 3510 | 3510 | 3820 |
| 327 | 20250220 | 130900 | 2766727790 | 3510 | 3510 | 3515 | 3510 | 878 |
| 328 | 20250220 | 130800 | 2763641740 | 3510 | 3510 | 3510 | 3510 | 12 |
| 329 | 20250220 | 130700 | 2763599620 | 3510 | 3515 | 3520 | 3510 | 3602 |
| 330 | 20250220 | 130600 | 2750956535 | 3515 | 3510 | 3515 | 3510 | 146 |
| 331 | 20250220 | 130500 | 2750443410 | 3510 | 3510 | 3510 | 3510 | 204 |
| 332 | 20250220 | 130400 | 2749727370 | 3510 | 3510 | 3510 | 3510 | 2720 |
| 333 | 20250220 | 130300 | 2740180170 | 3510 | 3510 | 3510 | 3510 | 0 |
| 334 | 20250220 | 130200 | 2740180170 | 3510 | 3515 | 3515 | 3510 | 1558 |
| 335 | 20250220 | 130100 | 2734707560 | 3515 | 3520 | 3520 | 3515 | 3197 |
| 336 | 20250220 | 130000 | 2723469505 | 3525 | 3525 | 3525 | 3525 | 1 |
| 337 | 20250220 | 125900 | 2723465980 | 3515 | 3525 | 3525 | 3515 | 34 |
| 338 | 20250220 | 125800 | 2723346450 | 3515 | 3520 | 3520 | 3515 | 135 |
| 339 | 20250220 | 125700 | 2722871425 | 3525 | 3525 | 3525 | 3525 | 0 |
| 340 | 20250220 | 125600 | 2722871425 | 3525 | 3530 | 3530 | 3515 | 62 |
| 341 | 20250220 | 125500 | 2722653445 | 3520 | 3520 | 3520 | 3520 | 1146 |
| 342 | 20250220 | 125400 | 2718619525 | 3520 | 3520 | 3520 | 3520 | 1 |
| 343 | 20250220 | 125300 | 2718616005 | 3520 | 3520 | 3520 | 3520 | 29 |
| 344 | 20250220 | 125200 | 2718513925 | 3520 | 3520 | 3520 | 3520 | 0 |
| 345 | 20250220 | 125100 | 2718513925 | 3520 | 3520 | 3530 | 3520 | 2945 |
| 346 | 20250220 | 125000 | 2708147515 | 3520 | 3525 | 3525 | 3520 | 206 |
| 347 | 20250220 | 124900 | 2707422390 | 3520 | 3520 | 3520 | 3520 | 10 |
| 348 | 20250220 | 124800 | 2707387190 | 3530 | 3520 | 3530 | 3520 | 39 |
| 349 | 20250220 | 124700 | 2707249900 | 3520 | 3520 | 3520 | 3520 | 2009 |
| 350 | 20250220 | 124600 | 2700178220 | 3520 | 3525 | 3525 | 3520 | 1017 |
| 351 | 20250220 | 124500 | 2696595075 | 3530 | 3525 | 3530 | 3525 | 41 |
| 352 | 20250220 | 124400 | 2696450545 | 3530 | 3530 | 3530 | 3530 | 467 |
| 353 | 20250220 | 124300 | 2694802035 | 3530 | 3530 | 3530 | 3530 | 24 |
| 354 | 20250220 | 124200 | 2694717315 | 3530 | 3530 | 3530 | 3530 | 187 |
| 355 | 20250220 | 124100 | 2694057205 | 3535 | 3535 | 3535 | 3535 | 2 |
| 356 | 20250220 | 124000 | 2694050135 | 3530 | 3535 | 3535 | 3530 | 279 |
| 357 | 20250220 | 123900 | 2693064000 | 3540 | 3535 | 3545 | 3535 | 193 |
| 358 | 20250220 | 123800 | 2692381230 | 3545 | 3540 | 3545 | 3535 | 122 |
| 359 | 20250220 | 123700 | 2691949025 | 3525 | 3540 | 3540 | 3525 | 2028 |
| 360 | 20250220 | 123600 | 2684791995 | 3535 | 3535 | 3535 | 3535 | 0 |
| 361 | 20250220 | 123500 | 2684791995 | 3535 | 3535 | 3550 | 3535 | 366 |
| 362 | 20250220 | 123400 | 2683495345 | 3535 | 3540 | 3540 | 3535 | 125 |
| 363 | 20250220 | 123300 | 2683053155 | 3550 | 3550 | 3550 | 3550 | 0 |
| 364 | 20250220 | 123200 | 2683053155 | 3550 | 3545 | 3555 | 3540 | 167 |
| 365 | 20250220 | 123100 | 2682460285 | 3540 | 3540 | 3540 | 3540 | 426 |
| 366 | 20250220 | 123000 | 2680952245 | 3545 | 3550 | 3550 | 3545 | 601 |
| 367 | 20250220 | 122900 | 2678821635 | 3565 | 3545 | 3565 | 3540 | 2371 |
| 368 | 20250220 | 122800 | 2670379275 | 3545 | 3540 | 3545 | 3540 | 1674 |
| 369 | 20250220 | 122700 | 2664448235 | 3540 | 3540 | 3545 | 3540 | 1070 |
| 370 | 20250220 | 122600 | 2660655395 | 3540 | 3540 | 3545 | 3540 | 893 |
| 371 | 20250220 | 122500 | 2657492670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 372 | 20250220 | 122400 | 2657492670 | 3545 | 3535 | 3545 | 3530 | 397 |
| 373 | 20250220 | 122300 | 2656087790 | 3535 | 3530 | 3535 | 3525 | 5002 |
| 374 | 20250220 | 122200 | 2638455710 | 3530 | 3530 | 3530 | 3530 | 38 |
| 375 | 20250220 | 122100 | 2638321570 | 3525 | 3530 | 3530 | 3525 | 202 |
| 376 | 20250220 | 122000 | 2637609335 | 3545 | 3530 | 3545 | 3530 | 138 |
| 377 | 20250220 | 121900 | 2637121145 | 3530 | 3530 | 3530 | 3530 | 1376 |
| 378 | 20250220 | 121800 | 2632263865 | 3530 | 3535 | 3535 | 3530 | 18 |
| 379 | 20250220 | 121700 | 2632200320 | 3535 | 3530 | 3535 | 3530 | 1424 |
| 380 | 20250220 | 121600 | 2627166730 | 3535 | 3530 | 3535 | 3530 | 66 |
| 381 | 20250220 | 121500 | 2626933595 | 3530 | 3535 | 3535 | 3530 | 186 |
| 382 | 20250220 | 121400 | 2626276400 | 3535 | 3540 | 3540 | 3535 | 85 |
| 383 | 20250220 | 121300 | 2625975645 | 3540 | 3550 | 3550 | 3540 | 2888 |
| 384 | 20250220 | 121200 | 2615730745 | 3550 | 3550 | 3550 | 3550 | 1003 |
| 385 | 20250220 | 121100 | 2612170095 | 3550 | 3550 | 3550 | 3545 | 775 |
| 386 | 20250220 | 121000 | 2609419520 | 3550 | 3525 | 3550 | 3525 | 7957 |
| 387 | 20250220 | 120900 | 2581287465 | 3520 | 3520 | 3520 | 3520 | 1 |
| 388 | 20250220 | 120800 | 2581283945 | 3520 | 3520 | 3520 | 3520 | 26 |
| 389 | 20250220 | 120700 | 2581192425 | 3535 | 3530 | 3535 | 3530 | 704 |
| 390 | 20250220 | 120600 | 2578704635 | 3520 | 3530 | 3530 | 3520 | 1355 |
| 391 | 20250220 | 120500 | 2573921835 | 3530 | 3520 | 3530 | 3520 | 1029 |
| 392 | 20250220 | 120400 | 2570289755 | 3530 | 3520 | 3530 | 3520 | 2079 |
| 393 | 20250220 | 120300 | 2562952120 | 3520 | 3515 | 3520 | 3515 | 170 |
| 394 | 20250220 | 120200 | 2562353915 | 3510 | 3510 | 3520 | 3510 | 75 |
| 395 | 20250220 | 120100 | 2562090655 | 3515 | 3515 | 3515 | 3515 | 341 |
| 396 | 20250220 | 120000 | 2560892040 | 3505 | 3515 | 3515 | 3505 | 1703 |
| 397 | 20250220 | 115900 | 2554916985 | 3515 | 3520 | 3520 | 3515 | 2 |
| 398 | 20250220 | 115800 | 2554909950 | 3510 | 3510 | 3510 | 3510 | 427 |
| 399 | 20250220 | 115700 | 2553411180 | 3515 | 3515 | 3515 | 3515 | 36 |
| 400 | 20250220 | 115600 | 2553284640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 401 | 20250220 | 115500 | 2553284640 | 3525 | 3510 | 3525 | 3510 | 29 |
| 402 | 20250220 | 115400 | 2553182835 | 3510 | 3515 | 3520 | 3510 | 3744 |
| 403 | 20250220 | 115300 | 2540031730 | 3515 | 3520 | 3520 | 3515 | 35 |
| 404 | 20250220 | 115200 | 2539908700 | 3515 | 3515 | 3515 | 3515 | 29 |
| 405 | 20250220 | 115100 | 2539806765 | 3515 | 3515 | 3515 | 3515 | 0 |
| 406 | 20250220 | 115000 | 2539806765 | 3515 | 3515 | 3515 | 3515 | 35 |
| 407 | 20250220 | 114900 | 2539683740 | 3515 | 3515 | 3515 | 3515 | 80 |
| 408 | 20250220 | 114800 | 2539402540 | 3515 | 3515 | 3515 | 3515 | 271 |
| 409 | 20250220 | 114700 | 2538449975 | 3515 | 3515 | 3515 | 3515 | 40 |
| 410 | 20250220 | 114600 | 2538309375 | 3515 | 3520 | 3520 | 3515 | 4 |
| 411 | 20250220 | 114500 | 2538295300 | 3515 | 3520 | 3520 | 3515 | 551 |
| 412 | 20250220 | 114400 | 2536355900 | 3520 | 3520 | 3520 | 3520 | 33 |
| 413 | 20250220 | 114300 | 2536239740 | 3525 | 3525 | 3525 | 3525 | 651 |
| 414 | 20250220 | 114200 | 2533944965 | 3525 | 3530 | 3530 | 3525 | 33 |
| 415 | 20250220 | 114100 | 2533828625 | 3530 | 3525 | 3530 | 3525 | 364 |
| 416 | 20250220 | 114000 | 2532545415 | 3525 | 3525 | 3525 | 3525 | 6 |
| 417 | 20250220 | 113900 | 2532524265 | 3525 | 3525 | 3525 | 3525 | 31 |
| 418 | 20250220 | 113800 | 2532414990 | 3525 | 3525 | 3525 | 3525 | 413 |
| 419 | 20250220 | 113700 | 2530959165 | 3520 | 3530 | 3530 | 3520 | 42 |
| 420 | 20250220 | 113600 | 2530811315 | 3515 | 3530 | 3535 | 3515 | 251 |
| 421 | 20250220 | 113500 | 2529924495 | 3535 | 3520 | 3535 | 3520 | 50071 |
| 422 | 20250220 | 113400 | 2353673860 | 3510 | 3520 | 3520 | 3510 | 34 |
| 423 | 20250220 | 113300 | 2353554500 | 3520 | 3510 | 3520 | 3510 | 1589 |
| 424 | 20250220 | 113200 | 2347967190 | 3515 | 3510 | 3515 | 3510 | 56 |
| 425 | 20250220 | 113100 | 2347770590 | 3505 | 3510 | 3510 | 3505 | 188 |
| 426 | 20250220 | 113000 | 2347110890 | 3510 | 3515 | 3515 | 3510 | 402 |
| 427 | 20250220 | 112900 | 2345699865 | 3510 | 3510 | 3515 | 3510 | 74 |
| 428 | 20250220 | 112800 | 2345440095 | 3510 | 3510 | 3510 | 3510 | 36 |
| 429 | 20250220 | 112700 | 2345313735 | 3510 | 3515 | 3515 | 3510 | 6 |
| 430 | 20250220 | 112600 | 2345292660 | 3510 | 3515 | 3515 | 3510 | 189 |
| 431 | 20250220 | 112500 | 2344628715 | 3515 | 3510 | 3515 | 3505 | 1302 |
| 432 | 20250220 | 112400 | 2340063680 | 3515 | 3510 | 3515 | 3505 | 1145 |
| 433 | 20250220 | 112300 | 2336044530 | 3505 | 3505 | 3505 | 3505 | 2033 |
| 434 | 20250220 | 112200 | 2328918865 | 3505 | 3505 | 3510 | 3505 | 852 |
| 435 | 20250220 | 112100 | 2325932590 | 3510 | 3510 | 3515 | 3510 | 9068 |
| 436 | 20250220 | 112000 | 2294103725 | 3515 | 3525 | 3525 | 3515 | 7618 |
| 437 | 20250220 | 111900 | 2267295375 | 3525 | 3520 | 3525 | 3520 | 70 |
| 438 | 20250220 | 111800 | 2267048925 | 3515 | 3520 | 3520 | 3515 | 9187 |
| 439 | 20250220 | 111700 | 2234728580 | 3520 | 3525 | 3525 | 3520 | 2730 |
| 440 | 20250220 | 111600 | 2225118965 | 3520 | 3525 | 3525 | 3520 | 501 |
| 441 | 20250220 | 111500 | 2223355345 | 3525 | 3525 | 3525 | 3520 | 254 |
| 442 | 20250220 | 111400 | 2222460175 | 3525 | 3525 | 3525 | 3525 | 90 |
| 443 | 20250220 | 111300 | 2222142925 | 3525 | 3525 | 3530 | 3525 | 411 |
| 444 | 20250220 | 111200 | 2220694145 | 3525 | 3520 | 3525 | 3520 | 44 |
| 445 | 20250220 | 111100 | 2220539250 | 3520 | 3520 | 3520 | 3520 | 3 |
| 446 | 20250220 | 111000 | 2220528690 | 3525 | 3525 | 3530 | 3525 | 7990 |
| 447 | 20250220 | 110900 | 2192363925 | 3530 | 3525 | 3530 | 3525 | 175 |
| 448 | 20250220 | 110800 | 2191746550 | 3525 | 3525 | 3535 | 3525 | 1053 |
| 449 | 20250220 | 110700 | 2188034615 | 3525 | 3535 | 3535 | 3525 | 236 |
| 450 | 20250220 | 110600 | 2187202495 | 3530 | 3530 | 3530 | 3530 | 1009 |
| 451 | 20250220 | 110500 | 2183640725 | 3530 | 3525 | 3530 | 3525 | 237 |
| 452 | 20250220 | 110400 | 2182804285 | 3530 | 3525 | 3530 | 3525 | 1831 |
| 453 | 20250220 | 110300 | 2176346005 | 3530 | 3525 | 3530 | 3525 | 1343 |
| 454 | 20250220 | 110200 | 2171610665 | 3525 | 3530 | 3530 | 3525 | 2352 |
| 455 | 20250220 | 110100 | 2163319040 | 3530 | 3530 | 3530 | 3530 | 110 |
| 456 | 20250220 | 110000 | 2162930740 | 3525 | 3530 | 3530 | 3525 | 33 |
| 457 | 20250220 | 105900 | 2162814410 | 3525 | 3530 | 3530 | 3520 | 343 |
| 458 | 20250220 | 105800 | 2161604035 | 3530 | 3530 | 3530 | 3530 | 0 |
| 459 | 20250220 | 105700 | 2161604035 | 3530 | 3520 | 3530 | 3520 | 25 |
| 460 | 20250220 | 105600 | 2161516015 | 3530 | 3520 | 3530 | 3520 | 2133 |
| 461 | 20250220 | 105500 | 2154007840 | 3530 | 3530 | 3530 | 3525 | 734 |
| 462 | 20250220 | 105400 | 2151419570 | 3525 | 3530 | 3530 | 3525 | 290 |
| 463 | 20250220 | 105300 | 2150396030 | 3530 | 3525 | 3530 | 3525 | 98 |
| 464 | 20250220 | 105200 | 2150050565 | 3525 | 3535 | 3535 | 3525 | 41 |
| 465 | 20250220 | 105100 | 2149906010 | 3525 | 3530 | 3530 | 3525 | 1549 |
| 466 | 20250220 | 105000 | 2144439755 | 3530 | 3535 | 3535 | 3530 | 214 |
| 467 | 20250220 | 104900 | 2143683320 | 3530 | 3530 | 3530 | 3530 | 127 |
| 468 | 20250220 | 104800 | 2143235010 | 3535 | 3530 | 3535 | 3530 | 228 |
| 469 | 20250220 | 104700 | 2142429145 | 3535 | 3535 | 3535 | 3535 | 580 |
| 470 | 20250220 | 104600 | 2140378845 | 3535 | 3530 | 3535 | 3530 | 1618 |
| 471 | 20250220 | 104500 | 2134660410 | 3525 | 3530 | 3530 | 3525 | 1508 |
| 472 | 20250220 | 104400 | 2129343195 | 3525 | 3525 | 3525 | 3525 | 25 |
| 473 | 20250220 | 104300 | 2129255070 | 3525 | 3525 | 3525 | 3525 | 35 |
| 474 | 20250220 | 104200 | 2129131695 | 3525 | 3525 | 3535 | 3525 | 251 |
| 475 | 20250220 | 104100 | 2128244920 | 3525 | 3535 | 3535 | 3525 | 176 |
| 476 | 20250220 | 104000 | 2127623110 | 3535 | 3530 | 3535 | 3530 | 439 |
| 477 | 20250220 | 103900 | 2126072240 | 3520 | 3525 | 3525 | 3520 | 111 |
| 478 | 20250220 | 103800 | 2125681155 | 3525 | 3525 | 3525 | 3525 | 26 |
| 479 | 20250220 | 103700 | 2125589505 | 3530 | 3520 | 3530 | 3520 | 2198 |
| 480 | 20250220 | 103600 | 2117852535 | 3520 | 3525 | 3525 | 3520 | 137 |
| 481 | 20250220 | 103500 | 2117369785 | 3525 | 3535 | 3535 | 3520 | 49 |
| 482 | 20250220 | 103400 | 2117197125 | 3535 | 3520 | 3535 | 3520 | 888 |
| 483 | 20250220 | 103300 | 2114071350 | 3520 | 3530 | 3535 | 3520 | 833 |
| 484 | 20250220 | 103200 | 2111131030 | 3530 | 3530 | 3530 | 3530 | 100 |
| 485 | 20250220 | 103100 | 2110778030 | 3520 | 3525 | 3525 | 3520 | 67 |
| 486 | 20250220 | 103000 | 2110542010 | 3525 | 3530 | 3530 | 3515 | 2476 |
| 487 | 20250220 | 102900 | 2101826555 | 3530 | 3530 | 3530 | 3530 | 3 |
| 488 | 20250220 | 102800 | 2101815965 | 3525 | 3520 | 3525 | 3520 | 3126 |
| 489 | 20250220 | 102700 | 2090807255 | 3525 | 3520 | 3525 | 3520 | 1557 |
| 490 | 20250220 | 102600 | 2085326095 | 3520 | 3530 | 3530 | 3520 | 1129 |
| 491 | 20250220 | 102500 | 2081351350 | 3525 | 3525 | 3530 | 3525 | 152 |
| 492 | 20250220 | 102400 | 2080815535 | 3525 | 3530 | 3530 | 3525 | 2546 |
| 493 | 20250220 | 102300 | 2071837490 | 3535 | 3535 | 3535 | 3535 | 920 |
| 494 | 20250220 | 102200 | 2068585290 | 3535 | 3530 | 3535 | 3530 | 406 |
| 495 | 20250220 | 102100 | 2067152095 | 3535 | 3530 | 3535 | 3530 | 422 |
| 496 | 20250220 | 102000 | 2065662415 | 3535 | 3535 | 3540 | 3535 | 3 |
| 497 | 20250220 | 101900 | 2065651805 | 3540 | 3530 | 3540 | 3530 | 26 |
| 498 | 20250220 | 101800 | 2065560015 | 3540 | 3540 | 3540 | 3530 | 27 |
| 499 | 20250220 | 101700 | 2065464640 | 3520 | 3525 | 3545 | 3520 | 358 |
| 500 | 20250220 | 101600 | 2064203830 | 3525 | 3525 | 3545 | 3525 | 1689 |
| 501 | 20250220 | 101500 | 2058248085 | 3545 | 3540 | 3545 | 3530 | 713 |
| 502 | 20250220 | 101400 | 2055731130 | 3525 | 3525 | 3525 | 3525 | 583 |
| 503 | 20250220 | 101300 | 2053676055 | 3550 | 3530 | 3550 | 3525 | 850 |
| 504 | 20250220 | 101200 | 2050679280 | 3530 | 3530 | 3540 | 3530 | 2427 |
| 505 | 20250220 | 101100 | 2042110160 | 3535 | 3550 | 3550 | 3535 | 5235 |
| 506 | 20250220 | 101000 | 2023594790 | 3540 | 3560 | 3560 | 3540 | 53426 |
| 507 | 20250220 | 100900 | 1833945255 | 3560 | 3550 | 3560 | 3550 | 850 |
| 508 | 20250220 | 100800 | 1830926705 | 3545 | 3565 | 3570 | 3545 | 20242 |
| 509 | 20250220 | 100700 | 1759010075 | 3580 | 3560 | 3580 | 3560 | 18560 |
| 510 | 20250220 | 100600 | 1692760865 | 3560 | 3560 | 3565 | 3560 | 3499 |
| 511 | 20250220 | 100500 | 1680288170 | 3560 | 3565 | 3570 | 3555 | 5365 |
| 512 | 20250220 | 100400 | 1661172705 | 3565 | 3545 | 3565 | 3540 | 13028 |
| 513 | 20250220 | 100300 | 1614979135 | 3535 | 3545 | 3550 | 3535 | 2249 |
| 514 | 20250220 | 100200 | 1607011900 | 3530 | 3570 | 3570 | 3530 | 4715 |
| 515 | 20250220 | 100100 | 1590272805 | 3575 | 3535 | 3575 | 3530 | 19292 |
| 516 | 20250220 | 100000 | 1521678930 | 3530 | 3540 | 3540 | 3520 | 1614 |
| 517 | 20250220 | 095900 | 1515989385 | 3520 | 3545 | 3545 | 3520 | 6918 |
| 518 | 20250220 | 095800 | 1491579610 | 3540 | 3540 | 3550 | 3535 | 5924 |
| 519 | 20250220 | 095700 | 1470584860 | 3550 | 3545 | 3555 | 3540 | 3559 |
| 520 | 20250220 | 095600 | 1457961660 | 3540 | 3530 | 3540 | 3530 | 1703 |
| 521 | 20250220 | 095500 | 1451936920 | 3530 | 3520 | 3530 | 3520 | 5523 |
| 522 | 20250220 | 095400 | 1432452215 | 3515 | 3515 | 3525 | 3515 | 450 |
| 523 | 20250220 | 095300 | 1430870455 | 3515 | 3515 | 3520 | 3515 | 3168 |
| 524 | 20250220 | 095200 | 1419734585 | 3525 | 3515 | 3525 | 3515 | 1022 |
| 525 | 20250220 | 095100 | 1416142225 | 3515 | 3525 | 3525 | 3515 | 2268 |
| 526 | 20250220 | 095000 | 1408157610 | 3525 | 3520 | 3540 | 3520 | 3053 |
| 527 | 20250220 | 094900 | 1397410270 | 3540 | 3535 | 3540 | 3525 | 4034 |
| 528 | 20250220 | 094800 | 1383172720 | 3540 | 3530 | 3540 | 3530 | 3604 |
| 529 | 20250220 | 094700 | 1370426825 | 3535 | 3530 | 3535 | 3530 | 2264 |
| 530 | 20250220 | 094600 | 1362428045 | 3530 | 3525 | 3530 | 3525 | 1600 |
| 531 | 20250220 | 094500 | 1356781925 | 3525 | 3530 | 3530 | 3525 | 514 |
| 532 | 20250220 | 094400 | 1354969660 | 3535 | 3535 | 3535 | 3535 | 11 |
| 533 | 20250220 | 094300 | 1354930775 | 3525 | 3530 | 3535 | 3525 | 1735 |
| 534 | 20250220 | 094200 | 1348809480 | 3530 | 3520 | 3535 | 3520 | 779 |
| 535 | 20250220 | 094100 | 1346061395 | 3535 | 3530 | 3535 | 3530 | 1699 |
| 536 | 20250220 | 094000 | 1340063870 | 3520 | 3525 | 3525 | 3520 | 1835 |
| 537 | 20250220 | 093900 | 1333601665 | 3530 | 3525 | 3530 | 3525 | 3129 |
| 538 | 20250220 | 093800 | 1322556305 | 3520 | 3520 | 3525 | 3520 | 835 |
| 539 | 20250220 | 093700 | 1319616100 | 3520 | 3530 | 3530 | 3520 | 521 |
| 540 | 20250220 | 093600 | 1317781475 | 3530 | 3510 | 3530 | 3510 | 6701 |
| 541 | 20250220 | 093500 | 1294213695 | 3510 | 3510 | 3510 | 3500 | 189 |
| 542 | 20250220 | 093400 | 1293552135 | 3500 | 3510 | 3515 | 3500 | 5878 |
| 543 | 20250220 | 093300 | 1272972070 | 3510 | 3500 | 3515 | 3500 | 13598 |
| 544 | 20250220 | 093200 | 1225274015 | 3490 | 3510 | 3510 | 3490 | 14404 |
| 545 | 20250220 | 093100 | 1174905345 | 3510 | 3510 | 3510 | 3500 | 273 |
| 546 | 20250220 | 093000 | 1173948390 | 3500 | 3510 | 3510 | 3500 | 2630 |
| 547 | 20250220 | 092900 | 1164727390 | 3505 | 3500 | 3505 | 3500 | 825 |
| 548 | 20250220 | 092800 | 1161837485 | 3500 | 3500 | 3500 | 3495 | 6964 |
| 549 | 20250220 | 092700 | 1137490235 | 3500 | 3500 | 3500 | 3500 | 2591 |
| 550 | 20250220 | 092600 | 1128421735 | 3500 | 3495 | 3505 | 3495 | 4239 |
| 551 | 20250220 | 092500 | 1113584670 | 3490 | 3500 | 3505 | 3490 | 4182 |
| 552 | 20250220 | 092400 | 1098975735 | 3495 | 3490 | 3495 | 3490 | 1038 |
| 553 | 20250220 | 092300 | 1095352290 | 3490 | 3490 | 3490 | 3490 | 1873 |
| 554 | 20250220 | 092200 | 1088815520 | 3490 | 3490 | 3500 | 3490 | 1868 |
| 555 | 20250220 | 092100 | 1082293090 | 3490 | 3505 | 3510 | 3485 | 20865 |
| 556 | 20250220 | 092000 | 1009326290 | 3505 | 3510 | 3515 | 3505 | 2805 |
| 557 | 20250220 | 091900 | 999482230 | 3510 | 3515 | 3520 | 3510 | 1775 |
| 558 | 20250220 | 091800 | 993248790 | 3515 | 3510 | 3515 | 3510 | 1590 |
| 559 | 20250220 | 091700 | 987667610 | 3515 | 3520 | 3520 | 3515 | 1813 |
| 560 | 20250220 | 091600 | 981289765 | 3520 | 3515 | 3520 | 3515 | 1369 |
| 561 | 20250220 | 091500 | 976471550 | 3515 | 3515 | 3515 | 3505 | 5229 |
| 562 | 20250220 | 091400 | 958131950 | 3510 | 3510 | 3510 | 3505 | 5784 |
| 563 | 20250220 | 091300 | 937854240 | 3505 | 3525 | 3525 | 3500 | 23847 |
| 564 | 20250220 | 091200 | 854166970 | 3535 | 3530 | 3535 | 3520 | 721 |
| 565 | 20250220 | 091100 | 851627975 | 3525 | 3530 | 3530 | 3525 | 2437 |
| 566 | 20250220 | 091000 | 843035090 | 3535 | 3515 | 3535 | 3515 | 1583 |
| 567 | 20250220 | 090900 | 837459440 | 3515 | 3515 | 3530 | 3505 | 13823 |
| 568 | 20250220 | 090800 | 788904595 | 3515 | 3535 | 3535 | 3510 | 25335 |
| 569 | 20250220 | 090700 | 699686855 | 3535 | 3540 | 3540 | 3535 | 2435 |
| 570 | 20250220 | 090600 | 691067900 | 3540 | 3550 | 3550 | 3540 | 9613 |
| 571 | 20250220 | 090500 | 656987355 | 3550 | 3515 | 3550 | 3515 | 21586 |
| 572 | 20250220 | 090400 | 580659840 | 3515 | 3535 | 3535 | 3515 | 7416 |
| 573 | 20250220 | 090300 | 554532080 | 3535 | 3550 | 3555 | 3525 | 45427 |
| 574 | 20250220 | 090200 | 393781515 | 3550 | 3530 | 3560 | 3515 | 11558 |
| 575 | 20250220 | 090100 | 352940545 | 3520 | 3495 | 3530 | 3495 | 8670 |
| 576 | 20250220 | 090000 | 322527445 | 3495 | 3545 | 3545 | 3485 | 86009 |