28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 3 | 20250221 | 183100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20250221 | 183000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20250221 | 182900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20250221 | 182800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20250221 | 182700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20250221 | 182600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20250221 | 182500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20250221 | 182400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20250221 | 182300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20250221 | 182200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20250221 | 182100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20250221 | 182000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20250221 | 181900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20250221 | 181800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20250221 | 181700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20250221 | 181600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20250221 | 181500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20250221 | 181400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20250221 | 181300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20250221 | 181200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20250221 | 181100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20250221 | 181000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20250221 | 180900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20250221 | 180800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20250221 | 180700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20250221 | 180600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20250221 | 180500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20250221 | 180400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20250221 | 180300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20250221 | 180200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 33 | 20250221 | 180100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20250221 | 180000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20250221 | 175900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20250221 | 175800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20250221 | 175700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20250221 | 175600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20250221 | 175500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20250221 | 175400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20250221 | 175300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20250221 | 175200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20250221 | 175100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20250221 | 175000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20250221 | 174900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20250221 | 174800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20250221 | 174700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20250221 | 174600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20250221 | 174500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20250221 | 174400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20250221 | 174300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20250221 | 174200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20250221 | 174100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20250221 | 174000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20250221 | 173900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20250221 | 173800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20250221 | 173700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20250221 | 173600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20250221 | 173500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20250221 | 173400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20250221 | 173300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20250221 | 173200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 63 | 20250221 | 173100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20250221 | 173000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20250221 | 172900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20250221 | 172800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20250221 | 172700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20250221 | 172600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20250221 | 172500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20250221 | 172400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20250221 | 172300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20250221 | 172200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20250221 | 172100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20250221 | 172000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20250221 | 171900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20250221 | 171800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20250221 | 171700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20250221 | 171600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20250221 | 171500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20250221 | 171400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20250221 | 171300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20250221 | 171200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20250221 | 171100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20250221 | 171000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20250221 | 170900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20250221 | 170800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20250221 | 170700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20250221 | 170600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20250221 | 170500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20250221 | 170400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20250221 | 170300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20250221 | 170200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 93 | 20250221 | 170100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20250221 | 170000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20250221 | 165900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20250221 | 165800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20250221 | 165700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20250221 | 165600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20250221 | 165500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20250221 | 165400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20250221 | 165300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20250221 | 165200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20250221 | 165100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20250221 | 165000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20250221 | 164900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20250221 | 164800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20250221 | 164700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20250221 | 164600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20250221 | 164500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20250221 | 164400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20250221 | 164300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20250221 | 164200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20250221 | 164100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20250221 | 164000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20250221 | 163900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20250221 | 163800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20250221 | 163700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20250221 | 163600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20250221 | 163500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20250221 | 163400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20250221 | 163300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20250221 | 163200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 123 | 20250221 | 163100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20250221 | 163000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20250221 | 162900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20250221 | 162800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20250221 | 162700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20250221 | 162600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20250221 | 162500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20250221 | 162400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20250221 | 162300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20250221 | 162200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20250221 | 162100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20250221 | 162000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20250221 | 161900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20250221 | 161800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20250221 | 161700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20250221 | 161600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20250221 | 161500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20250221 | 161400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20250221 | 161300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20250221 | 161200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20250221 | 161100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20250221 | 161000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20250221 | 160900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20250221 | 160800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20250221 | 160700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20250221 | 160600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20250221 | 160500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20250221 | 160400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20250221 | 160300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20250221 | 160200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 153 | 20250221 | 160100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20250221 | 160000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20250221 | 155900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20250221 | 155800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20250221 | 155700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20250221 | 155600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20250221 | 155500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20250221 | 155400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20250221 | 155300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20250221 | 155200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20250221 | 155100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20250221 | 155000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20250221 | 154900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20250221 | 154800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20250221 | 154700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20250221 | 154600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20250221 | 154500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20250221 | 154400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20250221 | 154300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20250221 | 154200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20250221 | 154100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20250221 | 154000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20250221 | 153900 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20250221 | 153800 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20250221 | 153700 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20250221 | 153600 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20250221 | 153500 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20250221 | 153400 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20250221 | 153300 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20250221 | 153200 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 183 | 20250221 | 153100 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20250221 | 153000 | 5903486495 | 4270 | 4270 | 4270 | 4270 | 36355 |
| 185 | 20250221 | 152900 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20250221 | 152800 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20250221 | 152700 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20250221 | 152600 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20250221 | 152500 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20250221 | 152400 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20250221 | 152300 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20250221 | 152200 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20250221 | 152100 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 194 | 20250221 | 152000 | 5748250645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 195 | 20250221 | 151900 | 5748250645 | 4260 | 4260 | 4265 | 4260 | 4541 |
| 196 | 20250221 | 151800 | 5728892350 | 4260 | 4260 | 4265 | 4260 | 6367 |
| 197 | 20250221 | 151700 | 5701747525 | 4260 | 4265 | 4265 | 4260 | 6314 |
| 198 | 20250221 | 151600 | 5674830230 | 4265 | 4260 | 4265 | 4255 | 6003 |
| 199 | 20250221 | 151500 | 5649257485 | 4260 | 4260 | 4265 | 4260 | 9419 |
| 200 | 20250221 | 151400 | 5609125825 | 4260 | 4270 | 4270 | 4260 | 14921 |
| 201 | 20250221 | 151300 | 5545489500 | 4270 | 4270 | 4275 | 4270 | 18465 |
| 202 | 20250221 | 151200 | 5466638330 | 4270 | 4270 | 4275 | 4265 | 11586 |
| 203 | 20250221 | 151100 | 5417177675 | 4270 | 4270 | 4275 | 4270 | 2390 |
| 204 | 20250221 | 151000 | 5406971545 | 4270 | 4270 | 4270 | 4265 | 5208 |
| 205 | 20250221 | 150900 | 5384741365 | 4275 | 4285 | 4285 | 4270 | 7634 |
| 206 | 20250221 | 150800 | 5352131570 | 4285 | 4270 | 4285 | 4270 | 7808 |
| 207 | 20250221 | 150700 | 5318718185 | 4275 | 4265 | 4275 | 4265 | 2714 |
| 208 | 20250221 | 150600 | 5307133165 | 4270 | 4265 | 4270 | 4265 | 7713 |
| 209 | 20250221 | 150500 | 5274222820 | 4260 | 4260 | 4265 | 4260 | 2077 |
| 210 | 20250221 | 150400 | 5265373955 | 4260 | 4265 | 4265 | 4260 | 7514 |
| 211 | 20250221 | 150300 | 5233362850 | 4260 | 4265 | 4265 | 4260 | 1528 |
| 212 | 20250221 | 150200 | 5226847495 | 4265 | 4265 | 4265 | 4260 | 2694 |
| 213 | 20250221 | 150100 | 5215367745 | 4265 | 4265 | 4270 | 4265 | 3548 |
| 214 | 20250221 | 150000 | 5200235455 | 4265 | 4260 | 4265 | 4255 | 4498 |
| 215 | 20250221 | 145900 | 5181060635 | 4255 | 4255 | 4260 | 4255 | 877 |
| 216 | 20250221 | 145800 | 5177328965 | 4260 | 4255 | 4260 | 4255 | 1396 |
| 217 | 20250221 | 145700 | 5171387665 | 4260 | 4260 | 4260 | 4255 | 524 |
| 218 | 20250221 | 145600 | 5169157195 | 4260 | 4255 | 4260 | 4255 | 1987 |
| 219 | 20250221 | 145500 | 5160701680 | 4255 | 4255 | 4260 | 4255 | 2127 |
| 220 | 20250221 | 145400 | 5151651245 | 4260 | 4260 | 4260 | 4255 | 928 |
| 221 | 20250221 | 145300 | 5147701210 | 4255 | 4255 | 4260 | 4255 | 2679 |
| 222 | 20250221 | 145200 | 5136298540 | 4260 | 4260 | 4265 | 4255 | 1162 |
| 223 | 20250221 | 145100 | 5131348430 | 4265 | 4265 | 4270 | 4260 | 1632 |
| 224 | 20250221 | 145000 | 5124382210 | 4260 | 4275 | 4275 | 4260 | 4261 |
| 225 | 20250221 | 144900 | 5106186540 | 4275 | 4255 | 4275 | 4255 | 3544 |
| 226 | 20250221 | 144800 | 5091054140 | 4270 | 4275 | 4275 | 4250 | 14727 |
| 227 | 20250221 | 144700 | 5028360705 | 4270 | 4270 | 4275 | 4265 | 1827 |
| 228 | 20250221 | 144600 | 5020559415 | 4265 | 4265 | 4270 | 4265 | 4379 |
| 229 | 20250221 | 144500 | 5001877055 | 4270 | 4270 | 4270 | 4265 | 355 |
| 230 | 20250221 | 144400 | 5000362955 | 4265 | 4270 | 4270 | 4265 | 85 |
| 231 | 20250221 | 144300 | 5000000100 | 4265 | 4270 | 4270 | 4265 | 78 |
| 232 | 20250221 | 144200 | 4999667410 | 4265 | 4260 | 4265 | 4260 | 3276 |
| 233 | 20250221 | 144100 | 4985703165 | 4260 | 4260 | 4265 | 4255 | 4187 |
| 234 | 20250221 | 144000 | 4967873140 | 4260 | 4260 | 4265 | 4255 | 1578 |
| 235 | 20250221 | 143900 | 4961151240 | 4255 | 4255 | 4260 | 4255 | 3287 |
| 236 | 20250221 | 143800 | 4947157300 | 4255 | 4255 | 4260 | 4255 | 2302 |
| 237 | 20250221 | 143700 | 4937361545 | 4255 | 4250 | 4260 | 4250 | 5269 |
| 238 | 20250221 | 143600 | 4914950505 | 4250 | 4260 | 4260 | 4250 | 2089 |
| 239 | 20250221 | 143500 | 4906062270 | 4255 | 4255 | 4260 | 4255 | 2215 |
| 240 | 20250221 | 143400 | 4896637410 | 4250 | 4255 | 4260 | 4250 | 4763 |
| 241 | 20250221 | 143300 | 4876375595 | 4250 | 4260 | 4260 | 4250 | 3766 |
| 242 | 20250221 | 143200 | 4860351110 | 4255 | 4265 | 4265 | 4255 | 6658 |
| 243 | 20250221 | 143100 | 4831990000 | 4260 | 4265 | 4270 | 4260 | 3857 |
| 244 | 20250221 | 143000 | 4815552375 | 4265 | 4260 | 4270 | 4260 | 1720 |
| 245 | 20250221 | 142900 | 4808215500 | 4265 | 4260 | 4265 | 4260 | 1688 |
| 246 | 20250221 | 142800 | 4801020850 | 4265 | 4265 | 4270 | 4265 | 3310 |
| 247 | 20250221 | 142700 | 4786902345 | 4270 | 4270 | 4270 | 4265 | 416 |
| 248 | 20250221 | 142600 | 4785128060 | 4265 | 4265 | 4270 | 4260 | 5403 |
| 249 | 20250221 | 142500 | 4762103900 | 4265 | 4265 | 4270 | 4265 | 979 |
| 250 | 20250221 | 142400 | 4757928410 | 4265 | 4265 | 4270 | 4265 | 551 |
| 251 | 20250221 | 142300 | 4755575665 | 4260 | 4260 | 4265 | 4260 | 521 |
| 252 | 20250221 | 142200 | 4753353770 | 4260 | 4265 | 4265 | 4260 | 1157 |
| 253 | 20250221 | 142100 | 4748421045 | 4260 | 4265 | 4270 | 4260 | 32 |
| 254 | 20250221 | 142000 | 4748284485 | 4270 | 4275 | 4280 | 4260 | 3897 |
| 255 | 20250221 | 141900 | 4731659615 | 4275 | 4270 | 4280 | 4265 | 3771 |
| 256 | 20250221 | 141800 | 4715543135 | 4265 | 4265 | 4270 | 4265 | 620 |
| 257 | 20250221 | 141700 | 4712898810 | 4265 | 4270 | 4270 | 4265 | 307 |
| 258 | 20250221 | 141600 | 4711588930 | 4265 | 4270 | 4270 | 4265 | 110 |
| 259 | 20250221 | 141500 | 4711119735 | 4265 | 4270 | 4270 | 4265 | 1341 |
| 260 | 20250221 | 141400 | 4705399670 | 4265 | 4265 | 4275 | 4265 | 286 |
| 261 | 20250221 | 141300 | 4704178475 | 4270 | 4260 | 4270 | 4260 | 688 |
| 262 | 20250221 | 141200 | 4701241310 | 4265 | 4265 | 4265 | 4260 | 1869 |
| 263 | 20250221 | 141100 | 4693272710 | 4260 | 4260 | 4265 | 4255 | 697 |
| 264 | 20250221 | 141000 | 4690304810 | 4255 | 4255 | 4260 | 4255 | 63 |
| 265 | 20250221 | 140900 | 4690036690 | 4255 | 4255 | 4260 | 4255 | 495 |
| 266 | 20250221 | 140800 | 4687930410 | 4260 | 4255 | 4260 | 4250 | 4915 |
| 267 | 20250221 | 140700 | 4667026965 | 4255 | 4260 | 4260 | 4255 | 2141 |
| 268 | 20250221 | 140600 | 4657909775 | 4255 | 4255 | 4260 | 4255 | 460 |
| 269 | 20250221 | 140500 | 4655952460 | 4255 | 4255 | 4255 | 4250 | 213 |
| 270 | 20250221 | 140400 | 4655046690 | 4255 | 4250 | 4255 | 4250 | 1607 |
| 271 | 20250221 | 140300 | 4648215840 | 4250 | 4245 | 4250 | 4245 | 224 |
| 272 | 20250221 | 140200 | 4647264455 | 4245 | 4255 | 4255 | 4245 | 14551 |
| 273 | 20250221 | 140100 | 4585418050 | 4250 | 4255 | 4255 | 4250 | 1418 |
| 274 | 20250221 | 140000 | 4579384465 | 4255 | 4260 | 4265 | 4255 | 238 |
| 275 | 20250221 | 135900 | 4578370745 | 4260 | 4255 | 4265 | 4255 | 600 |
| 276 | 20250221 | 135800 | 4575815410 | 4255 | 4265 | 4265 | 4255 | 1201 |
| 277 | 20250221 | 135700 | 4570705010 | 4275 | 4270 | 4275 | 4255 | 2467 |
| 278 | 20250221 | 135600 | 4560204095 | 4265 | 4275 | 4275 | 4265 | 800 |
| 279 | 20250221 | 135500 | 4556791580 | 4275 | 4270 | 4275 | 4270 | 208 |
| 280 | 20250221 | 135400 | 4555902910 | 4275 | 4275 | 4275 | 4260 | 131 |
| 281 | 20250221 | 135300 | 4555343440 | 4270 | 4270 | 4275 | 4270 | 564 |
| 282 | 20250221 | 135200 | 4552934875 | 4270 | 4260 | 4275 | 4260 | 442 |
| 283 | 20250221 | 135100 | 4551047345 | 4270 | 4260 | 4270 | 4260 | 4305 |
| 284 | 20250221 | 135000 | 4532685410 | 4255 | 4255 | 4265 | 4255 | 114 |
| 285 | 20250221 | 134900 | 4532199330 | 4265 | 4260 | 4265 | 4250 | 2008 |
| 286 | 20250221 | 134800 | 4523655420 | 4265 | 4265 | 4265 | 4260 | 1106 |
| 287 | 20250221 | 134700 | 4518943825 | 4260 | 4260 | 4265 | 4255 | 847 |
| 288 | 20250221 | 134600 | 4515338600 | 4260 | 4260 | 4265 | 4260 | 1820 |
| 289 | 20250221 | 134500 | 4507576510 | 4260 | 4255 | 4260 | 4255 | 84 |
| 290 | 20250221 | 134400 | 4507218785 | 4255 | 4265 | 4265 | 4255 | 454 |
| 291 | 20250221 | 134300 | 4505286985 | 4255 | 4265 | 4270 | 4255 | 3600 |
| 292 | 20250221 | 134200 | 4489930645 | 4265 | 4265 | 4270 | 4265 | 5364 |
| 293 | 20250221 | 134100 | 4467028360 | 4265 | 4265 | 4265 | 4260 | 34 |
| 294 | 20250221 | 134000 | 4466883390 | 4250 | 4270 | 4270 | 4250 | 4848 |
| 295 | 20250221 | 133900 | 4446259615 | 4260 | 4260 | 4270 | 4260 | 88 |
| 296 | 20250221 | 133800 | 4445884450 | 4270 | 4245 | 4270 | 4245 | 17625 |
| 297 | 20250221 | 133700 | 4370895295 | 4250 | 4250 | 4250 | 4245 | 8411 |
| 298 | 20250221 | 133600 | 4335150550 | 4250 | 4255 | 4255 | 4250 | 10731 |
| 299 | 20250221 | 133500 | 4289543495 | 4250 | 4250 | 4255 | 4250 | 5420 |
| 300 | 20250221 | 133400 | 4266502635 | 4250 | 4260 | 4260 | 4250 | 3853 |
| 301 | 20250221 | 133300 | 4250107485 | 4260 | 4270 | 4270 | 4255 | 1859 |
| 302 | 20250221 | 133200 | 4242193195 | 4270 | 4270 | 4270 | 4260 | 1863 |
| 303 | 20250221 | 133100 | 4234254355 | 4270 | 4265 | 4270 | 4265 | 5194 |
| 304 | 20250221 | 133000 | 4212077270 | 4260 | 4265 | 4265 | 4255 | 725 |
| 305 | 20250221 | 132900 | 4208989440 | 4265 | 4260 | 4265 | 4255 | 9727 |
| 306 | 20250221 | 132800 | 4167600625 | 4255 | 4260 | 4265 | 4255 | 6708 |
| 307 | 20250221 | 132700 | 4139031650 | 4265 | 4265 | 4270 | 4265 | 5468 |
| 308 | 20250221 | 132600 | 4115709195 | 4265 | 4270 | 4275 | 4265 | 2275 |
| 309 | 20250221 | 132500 | 4105994850 | 4270 | 4275 | 4275 | 4270 | 979 |
| 310 | 20250221 | 132400 | 4101811385 | 4275 | 4270 | 4275 | 4270 | 771 |
| 311 | 20250221 | 132300 | 4098516260 | 4270 | 4285 | 4285 | 4270 | 8922 |
| 312 | 20250221 | 132200 | 4060347895 | 4285 | 4290 | 4290 | 4285 | 801 |
| 313 | 20250221 | 132100 | 4056915235 | 4290 | 4290 | 4290 | 4290 | 286 |
| 314 | 20250221 | 132000 | 4055688295 | 4285 | 4295 | 4295 | 4285 | 702 |
| 315 | 20250221 | 131900 | 4052678255 | 4290 | 4290 | 4290 | 4290 | 1348 |
| 316 | 20250221 | 131800 | 4046895335 | 4295 | 4290 | 4295 | 4290 | 1876 |
| 317 | 20250221 | 131700 | 4038846290 | 4295 | 4295 | 4295 | 4295 | 186 |
| 318 | 20250221 | 131600 | 4038047420 | 4295 | 4300 | 4300 | 4295 | 4465 |
| 319 | 20250221 | 131500 | 4018870210 | 4295 | 4295 | 4300 | 4290 | 827 |
| 320 | 20250221 | 131400 | 4015318920 | 4290 | 4290 | 4290 | 4285 | 673 |
| 321 | 20250221 | 131300 | 4012432115 | 4290 | 4290 | 4295 | 4290 | 818 |
| 322 | 20250221 | 131200 | 4008922860 | 4290 | 4290 | 4295 | 4290 | 2285 |
| 323 | 20250221 | 131100 | 3999120135 | 4290 | 4300 | 4300 | 4290 | 1243 |
| 324 | 20250221 | 131000 | 3993787620 | 4295 | 4290 | 4295 | 4290 | 943 |
| 325 | 20250221 | 130900 | 3989739935 | 4285 | 4295 | 4295 | 4285 | 3618 |
| 326 | 20250221 | 130800 | 3974201640 | 4295 | 4295 | 4295 | 4285 | 590 |
| 327 | 20250221 | 130700 | 3971672470 | 4295 | 4295 | 4295 | 4285 | 114 |
| 328 | 20250221 | 130600 | 3971183620 | 4285 | 4295 | 4295 | 4285 | 727 |
| 329 | 20250221 | 130500 | 3968068405 | 4295 | 4290 | 4295 | 4285 | 1505 |
| 330 | 20250221 | 130400 | 3961612035 | 4295 | 4295 | 4295 | 4290 | 114 |
| 331 | 20250221 | 130300 | 3961122555 | 4295 | 4295 | 4300 | 4295 | 458 |
| 332 | 20250221 | 130200 | 3959154945 | 4295 | 4295 | 4300 | 4295 | 273 |
| 333 | 20250221 | 130100 | 3957981910 | 4295 | 4295 | 4295 | 4295 | 10 |
| 334 | 20250221 | 130000 | 3957938960 | 4295 | 4310 | 4310 | 4295 | 2095 |
| 335 | 20250221 | 125900 | 3948927400 | 4310 | 4300 | 4310 | 4300 | 2768 |
| 336 | 20250221 | 125800 | 3937010840 | 4305 | 4305 | 4305 | 4300 | 494 |
| 337 | 20250221 | 125700 | 3934884555 | 4305 | 4300 | 4305 | 4300 | 941 |
| 338 | 20250221 | 125600 | 3930838120 | 4300 | 4295 | 4300 | 4295 | 3037 |
| 339 | 20250221 | 125500 | 3917784380 | 4305 | 4300 | 4305 | 4295 | 707 |
| 340 | 20250221 | 125400 | 3914743625 | 4295 | 4290 | 4300 | 4290 | 397 |
| 341 | 20250221 | 125300 | 3913040365 | 4295 | 4300 | 4300 | 4295 | 467 |
| 342 | 20250221 | 125200 | 3911033490 | 4300 | 4300 | 4300 | 4295 | 1717 |
| 343 | 20250221 | 125100 | 3903650995 | 4300 | 4300 | 4305 | 4300 | 1612 |
| 344 | 20250221 | 125000 | 3896718250 | 4295 | 4275 | 4295 | 4275 | 5123 |
| 345 | 20250221 | 124900 | 3874740080 | 4275 | 4280 | 4280 | 4275 | 466 |
| 346 | 20250221 | 124800 | 3872746355 | 4280 | 4275 | 4280 | 4275 | 360 |
| 347 | 20250221 | 124700 | 3871206835 | 4275 | 4285 | 4285 | 4275 | 2267 |
| 348 | 20250221 | 124600 | 3861512170 | 4285 | 4285 | 4285 | 4285 | 6 |
| 349 | 20250221 | 124500 | 3861486460 | 4280 | 4280 | 4285 | 4280 | 3166 |
| 350 | 20250221 | 124400 | 3847935920 | 4280 | 4290 | 4290 | 4280 | 66 |
| 351 | 20250221 | 124300 | 3847653415 | 4285 | 4285 | 4285 | 4285 | 641 |
| 352 | 20250221 | 124200 | 3844906730 | 4285 | 4290 | 4290 | 4285 | 859 |
| 353 | 20250221 | 124100 | 3841225335 | 4290 | 4285 | 4290 | 4285 | 297 |
| 354 | 20250221 | 124000 | 3839951305 | 4285 | 4290 | 4290 | 4285 | 74 |
| 355 | 20250221 | 123900 | 3839633915 | 4290 | 4295 | 4295 | 4290 | 554 |
| 356 | 20250221 | 123800 | 3837256125 | 4295 | 4295 | 4295 | 4295 | 4 |
| 357 | 20250221 | 123700 | 3837238945 | 4295 | 4295 | 4295 | 4295 | 644 |
| 358 | 20250221 | 123600 | 3834472965 | 4295 | 4295 | 4295 | 4290 | 967 |
| 359 | 20250221 | 123500 | 3830320395 | 4295 | 4290 | 4295 | 4290 | 219 |
| 360 | 20250221 | 123400 | 3829379995 | 4290 | 4295 | 4295 | 4290 | 952 |
| 361 | 20250221 | 123300 | 3825291210 | 4295 | 4285 | 4295 | 4285 | 5038 |
| 362 | 20250221 | 123200 | 3803656600 | 4295 | 4290 | 4295 | 4290 | 240 |
| 363 | 20250221 | 123100 | 3802625925 | 4290 | 4290 | 4290 | 4290 | 549 |
| 364 | 20250221 | 123000 | 3800270715 | 4290 | 4290 | 4290 | 4285 | 428 |
| 365 | 20250221 | 122900 | 3798434610 | 4285 | 4295 | 4295 | 4285 | 1691 |
| 366 | 20250221 | 122800 | 3791180115 | 4290 | 4295 | 4295 | 4290 | 87 |
| 367 | 20250221 | 122700 | 3790806880 | 4295 | 4290 | 4295 | 4290 | 866 |
| 368 | 20250221 | 122600 | 3787088320 | 4295 | 4295 | 4295 | 4295 | 113 |
| 369 | 20250221 | 122500 | 3786602985 | 4295 | 4295 | 4295 | 4295 | 34 |
| 370 | 20250221 | 122400 | 3786456955 | 4290 | 4290 | 4290 | 4290 | 2841 |
| 371 | 20250221 | 122300 | 3774269065 | 4285 | 4280 | 4290 | 4280 | 319 |
| 372 | 20250221 | 122200 | 3772902105 | 4280 | 4285 | 4290 | 4280 | 648 |
| 373 | 20250221 | 122100 | 3770127110 | 4285 | 4290 | 4290 | 4285 | 1115 |
| 374 | 20250221 | 122000 | 3765346265 | 4290 | 4285 | 4290 | 4285 | 332 |
| 375 | 20250221 | 121900 | 3763922415 | 4285 | 4285 | 4285 | 4285 | 721 |
| 376 | 20250221 | 121800 | 3760832930 | 4285 | 4290 | 4290 | 4280 | 2415 |
| 377 | 20250221 | 121700 | 3750490125 | 4290 | 4290 | 4295 | 4285 | 1002 |
| 378 | 20250221 | 121600 | 3746191540 | 4295 | 4295 | 4295 | 4295 | 100 |
| 379 | 20250221 | 121500 | 3745762040 | 4295 | 4290 | 4295 | 4285 | 673 |
| 380 | 20250221 | 121400 | 3742874465 | 4290 | 4290 | 4290 | 4285 | 276 |
| 381 | 20250221 | 121300 | 3741690925 | 4285 | 4285 | 4285 | 4280 | 347 |
| 382 | 20250221 | 121200 | 3740204040 | 4285 | 4280 | 4290 | 4280 | 310 |
| 383 | 20250221 | 121100 | 3738875735 | 4280 | 4280 | 4285 | 4280 | 656 |
| 384 | 20250221 | 121000 | 3736066370 | 4280 | 4275 | 4280 | 4275 | 107 |
| 385 | 20250221 | 120900 | 3735608930 | 4280 | 4280 | 4280 | 4280 | 24 |
| 386 | 20250221 | 120800 | 3735506210 | 4280 | 4280 | 4280 | 4280 | 5 |
| 387 | 20250221 | 120700 | 3735484810 | 4280 | 4270 | 4280 | 4270 | 155 |
| 388 | 20250221 | 120600 | 3734821860 | 4275 | 4280 | 4280 | 4275 | 53 |
| 389 | 20250221 | 120500 | 3734595035 | 4280 | 4280 | 4280 | 4280 | 10 |
| 390 | 20250221 | 120400 | 3734552235 | 4270 | 4270 | 4270 | 4270 | 30 |
| 391 | 20250221 | 120300 | 3734424135 | 4270 | 4270 | 4280 | 4270 | 770 |
| 392 | 20250221 | 120200 | 3731131925 | 4280 | 4275 | 4280 | 4270 | 380 |
| 393 | 20250221 | 120100 | 3729509075 | 4280 | 4270 | 4280 | 4270 | 8 |
| 394 | 20250221 | 120000 | 3729474870 | 4275 | 4275 | 4290 | 4270 | 4951 |
| 395 | 20250221 | 115900 | 3708310475 | 4275 | 4270 | 4275 | 4270 | 1121 |
| 396 | 20250221 | 115800 | 3703518965 | 4270 | 4275 | 4275 | 4270 | 245 |
| 397 | 20250221 | 115700 | 3702472515 | 4275 | 4275 | 4275 | 4270 | 88 |
| 398 | 20250221 | 115600 | 3702096540 | 4265 | 4270 | 4270 | 4265 | 487 |
| 399 | 20250221 | 115500 | 3700018290 | 4265 | 4275 | 4275 | 4265 | 2316 |
| 400 | 20250221 | 115400 | 3690132530 | 4275 | 4270 | 4275 | 4270 | 1318 |
| 401 | 20250221 | 115300 | 3684504660 | 4280 | 4270 | 4280 | 4270 | 117 |
| 402 | 20250221 | 115200 | 3684005035 | 4270 | 4270 | 4280 | 4270 | 3850 |
| 403 | 20250221 | 115100 | 3667565510 | 4280 | 4280 | 4280 | 4270 | 2809 |
| 404 | 20250221 | 115000 | 3655565165 | 4280 | 4295 | 4295 | 4280 | 1762 |
| 405 | 20250221 | 114900 | 3648013595 | 4290 | 4290 | 4290 | 4290 | 128 |
| 406 | 20250221 | 114800 | 3647464475 | 4290 | 4290 | 4290 | 4290 | 810 |
| 407 | 20250221 | 114700 | 3643989575 | 4290 | 4290 | 4290 | 4285 | 262 |
| 408 | 20250221 | 114600 | 3642865695 | 4285 | 4290 | 4300 | 4285 | 600 |
| 409 | 20250221 | 114500 | 3640291965 | 4295 | 4295 | 4300 | 4295 | 306 |
| 410 | 20250221 | 114400 | 3638976555 | 4300 | 4290 | 4300 | 4285 | 3754 |
| 411 | 20250221 | 114300 | 3622852860 | 4290 | 4290 | 4290 | 4290 | 497 |
| 412 | 20250221 | 114200 | 3620720730 | 4290 | 4285 | 4290 | 4280 | 425 |
| 413 | 20250221 | 114100 | 3618899860 | 4290 | 4295 | 4295 | 4280 | 389 |
| 414 | 20250221 | 114000 | 3617232480 | 4295 | 4285 | 4295 | 4285 | 2534 |
| 415 | 20250221 | 113900 | 3606360305 | 4285 | 4295 | 4300 | 4280 | 3555 |
| 416 | 20250221 | 113800 | 3591119220 | 4295 | 4285 | 4300 | 4285 | 2741 |
| 417 | 20250221 | 113700 | 3579347675 | 4285 | 4290 | 4290 | 4285 | 1190 |
| 418 | 20250221 | 113600 | 3574244935 | 4285 | 4300 | 4305 | 4285 | 9047 |
| 419 | 20250221 | 113500 | 3535381380 | 4300 | 4295 | 4300 | 4290 | 1709 |
| 420 | 20250221 | 113400 | 3528043315 | 4295 | 4300 | 4300 | 4285 | 3979 |
| 421 | 20250221 | 113300 | 3510953070 | 4300 | 4300 | 4310 | 4280 | 7229 |
| 422 | 20250221 | 113200 | 3479857605 | 4300 | 4270 | 4300 | 4270 | 25122 |
| 423 | 20250221 | 113100 | 3372197945 | 4270 | 4260 | 4270 | 4260 | 213 |
| 424 | 20250221 | 113000 | 3371289670 | 4260 | 4260 | 4270 | 4260 | 681 |
| 425 | 20250221 | 112900 | 3368388555 | 4270 | 4260 | 4270 | 4260 | 71 |
| 426 | 20250221 | 112800 | 3368085735 | 4270 | 4260 | 4270 | 4260 | 880 |
| 427 | 20250221 | 112700 | 3364335845 | 4260 | 4260 | 4260 | 4260 | 1164 |
| 428 | 20250221 | 112600 | 3359377205 | 4255 | 4260 | 4260 | 4255 | 578 |
| 429 | 20250221 | 112500 | 3356917810 | 4260 | 4260 | 4265 | 4260 | 435 |
| 430 | 20250221 | 112400 | 3355064705 | 4265 | 4265 | 4265 | 4260 | 461 |
| 431 | 20250221 | 112300 | 3353099085 | 4265 | 4260 | 4265 | 4260 | 614 |
| 432 | 20250221 | 112200 | 3350483350 | 4260 | 4260 | 4260 | 4260 | 1 |
| 433 | 20250221 | 112100 | 3350479090 | 4265 | 4255 | 4265 | 4255 | 1847 |
| 434 | 20250221 | 112000 | 3342612525 | 4255 | 4255 | 4260 | 4250 | 556 |
| 435 | 20250221 | 111900 | 3340246185 | 4255 | 4250 | 4255 | 4250 | 2848 |
| 436 | 20250221 | 111800 | 3328140370 | 4260 | 4250 | 4260 | 4250 | 5969 |
| 437 | 20250221 | 111700 | 3302741730 | 4255 | 4260 | 4260 | 4255 | 5230 |
| 438 | 20250221 | 111600 | 3280487965 | 4255 | 4255 | 4260 | 4255 | 9121 |
| 439 | 20250221 | 111500 | 3241678105 | 4260 | 4255 | 4265 | 4255 | 918 |
| 440 | 20250221 | 111400 | 3237768480 | 4260 | 4260 | 4260 | 4255 | 211 |
| 441 | 20250221 | 111300 | 3236870030 | 4270 | 4260 | 4270 | 4255 | 47 |
| 442 | 20250221 | 111200 | 3236669800 | 4260 | 4265 | 4270 | 4255 | 6796 |
| 443 | 20250221 | 111100 | 3207720810 | 4270 | 4270 | 4270 | 4260 | 755 |
| 444 | 20250221 | 111000 | 3204499715 | 4265 | 4270 | 4270 | 4260 | 940 |
| 445 | 20250221 | 110900 | 3200493710 | 4270 | 4270 | 4270 | 4265 | 556 |
| 446 | 20250221 | 110800 | 3198121190 | 4270 | 4265 | 4270 | 4265 | 259 |
| 447 | 20250221 | 110700 | 3197016540 | 4265 | 4265 | 4265 | 4265 | 1139 |
| 448 | 20250221 | 110600 | 3192158705 | 4270 | 4265 | 4270 | 4260 | 832 |
| 449 | 20250221 | 110500 | 3188610240 | 4265 | 4265 | 4265 | 4260 | 1170 |
| 450 | 20250221 | 110400 | 3183620295 | 4265 | 4260 | 4265 | 4260 | 165 |
| 451 | 20250221 | 110300 | 3182917125 | 4265 | 4260 | 4265 | 4260 | 1063 |
| 452 | 20250221 | 110200 | 3178383590 | 4260 | 4270 | 4270 | 4260 | 2079 |
| 453 | 20250221 | 110100 | 3169516760 | 4270 | 4270 | 4270 | 4270 | 168 |
| 454 | 20250221 | 110000 | 3168799400 | 4270 | 4265 | 4270 | 4265 | 872 |
| 455 | 20250221 | 105900 | 3165080050 | 4270 | 4270 | 4270 | 4265 | 77 |
| 456 | 20250221 | 105800 | 3164751635 | 4265 | 4265 | 4270 | 4265 | 1867 |
| 457 | 20250221 | 105700 | 3156788395 | 4265 | 4260 | 4265 | 4255 | 1762 |
| 458 | 20250221 | 105600 | 3149282295 | 4265 | 4265 | 4265 | 4265 | 213 |
| 459 | 20250221 | 105500 | 3148373850 | 4265 | 4265 | 4270 | 4255 | 1953 |
| 460 | 20250221 | 105400 | 3140056095 | 4265 | 4270 | 4270 | 4265 | 264 |
| 461 | 20250221 | 105300 | 3138928830 | 4270 | 4260 | 4270 | 4260 | 825 |
| 462 | 20250221 | 105200 | 3135410365 | 4260 | 4250 | 4260 | 4250 | 454 |
| 463 | 20250221 | 105100 | 3133477335 | 4260 | 4260 | 4260 | 4250 | 9406 |
| 464 | 20250221 | 105000 | 3093487720 | 4260 | 4260 | 4260 | 4255 | 1955 |
| 465 | 20250221 | 104900 | 3085168345 | 4260 | 4255 | 4260 | 4255 | 69 |
| 466 | 20250221 | 104800 | 3084874520 | 4255 | 4260 | 4260 | 4255 | 175 |
| 467 | 20250221 | 104700 | 3084129400 | 4260 | 4255 | 4260 | 4255 | 1143 |
| 468 | 20250221 | 104600 | 3079264310 | 4255 | 4260 | 4265 | 4255 | 397 |
| 469 | 20250221 | 104500 | 3077574795 | 4255 | 4265 | 4270 | 4255 | 3836 |
| 470 | 20250221 | 104400 | 3061225245 | 4265 | 4265 | 4265 | 4260 | 544 |
| 471 | 20250221 | 104300 | 3058905235 | 4270 | 4265 | 4270 | 4265 | 352 |
| 472 | 20250221 | 104200 | 3057403940 | 4260 | 4265 | 4265 | 4260 | 316 |
| 473 | 20250221 | 104100 | 3056057180 | 4265 | 4260 | 4265 | 4260 | 570 |
| 474 | 20250221 | 104000 | 3053628945 | 4265 | 4255 | 4265 | 4255 | 1549 |
| 475 | 20250221 | 103900 | 3047031190 | 4255 | 4255 | 4260 | 4255 | 147 |
| 476 | 20250221 | 103800 | 3046405580 | 4255 | 4250 | 4255 | 4250 | 514 |
| 477 | 20250221 | 103700 | 3044220740 | 4250 | 4245 | 4250 | 4245 | 502 |
| 478 | 20250221 | 103600 | 3042087735 | 4250 | 4255 | 4255 | 4245 | 407 |
| 479 | 20250221 | 103500 | 3040357960 | 4255 | 4260 | 4260 | 4250 | 4411 |
| 480 | 20250221 | 103400 | 3021608240 | 4260 | 4260 | 4260 | 4255 | 203 |
| 481 | 20250221 | 103300 | 3020744130 | 4260 | 4260 | 4265 | 4255 | 3833 |
| 482 | 20250221 | 103200 | 3004423865 | 4265 | 4265 | 4265 | 4260 | 3530 |
| 483 | 20250221 | 103100 | 2989383400 | 4265 | 4260 | 4265 | 4260 | 949 |
| 484 | 20250221 | 103000 | 2985336285 | 4260 | 4275 | 4275 | 4260 | 1431 |
| 485 | 20250221 | 102900 | 2979233290 | 4270 | 4275 | 4275 | 4265 | 2830 |
| 486 | 20250221 | 102800 | 2967146965 | 4275 | 4275 | 4275 | 4275 | 651 |
| 487 | 20250221 | 102700 | 2964363940 | 4275 | 4270 | 4275 | 4260 | 687 |
| 488 | 20250221 | 102600 | 2961429935 | 4270 | 4265 | 4270 | 4265 | 515 |
| 489 | 20250221 | 102500 | 2959232175 | 4270 | 4260 | 4270 | 4255 | 1884 |
| 490 | 20250221 | 102400 | 2951212675 | 4260 | 4265 | 4270 | 4260 | 3998 |
| 491 | 20250221 | 102300 | 2934154060 | 4270 | 4265 | 4270 | 4260 | 2695 |
| 492 | 20250221 | 102200 | 2922658155 | 4260 | 4260 | 4265 | 4260 | 1672 |
| 493 | 20250221 | 102100 | 2915535430 | 4260 | 4265 | 4265 | 4255 | 6722 |
| 494 | 20250221 | 102000 | 2886899280 | 4265 | 4265 | 4270 | 4265 | 1119 |
| 495 | 20250221 | 101900 | 2882126715 | 4265 | 4270 | 4270 | 4260 | 927 |
| 496 | 20250221 | 101800 | 2878171735 | 4270 | 4275 | 4275 | 4270 | 496 |
| 497 | 20250221 | 101700 | 2876053540 | 4275 | 4275 | 4275 | 4270 | 194 |
| 498 | 20250221 | 101600 | 2875224820 | 4275 | 4260 | 4275 | 4255 | 4789 |
| 499 | 20250221 | 101500 | 2854797590 | 4255 | 4260 | 4260 | 4255 | 703 |
| 500 | 20250221 | 101400 | 2851803180 | 4260 | 4260 | 4265 | 4255 | 1545 |
| 501 | 20250221 | 101300 | 2845221610 | 4265 | 4260 | 4265 | 4255 | 382 |
| 502 | 20250221 | 101200 | 2843594475 | 4260 | 4255 | 4260 | 4250 | 6412 |
| 503 | 20250221 | 101100 | 2816312555 | 4255 | 4255 | 4255 | 4250 | 4194 |
| 504 | 20250221 | 101000 | 2798474195 | 4255 | 4260 | 4265 | 4255 | 2621 |
| 505 | 20250221 | 100900 | 2787309015 | 4265 | 4265 | 4265 | 4260 | 341 |
| 506 | 20250221 | 100800 | 2785855455 | 4260 | 4260 | 4265 | 4260 | 415 |
| 507 | 20250221 | 100700 | 2784087550 | 4260 | 4270 | 4270 | 4260 | 2529 |
| 508 | 20250221 | 100600 | 2773297315 | 4270 | 4270 | 4270 | 4260 | 2092 |
| 509 | 20250221 | 100500 | 2764376310 | 4265 | 4265 | 4270 | 4265 | 1165 |
| 510 | 20250221 | 100400 | 2759402580 | 4265 | 4265 | 4265 | 4265 | 1113 |
| 511 | 20250221 | 100300 | 2754655635 | 4270 | 4265 | 4275 | 4260 | 4515 |
| 512 | 20250221 | 100200 | 2735384765 | 4265 | 4270 | 4275 | 4265 | 7058 |
| 513 | 20250221 | 100100 | 2705272740 | 4275 | 4275 | 4275 | 4270 | 4219 |
| 514 | 20250221 | 100000 | 2687246565 | 4275 | 4280 | 4280 | 4270 | 3279 |
| 515 | 20250221 | 095900 | 2673217920 | 4280 | 4275 | 4280 | 4270 | 1654 |
| 516 | 20250221 | 095800 | 2666145850 | 4275 | 4275 | 4280 | 4270 | 3375 |
| 517 | 20250221 | 095700 | 2651711465 | 4270 | 4270 | 4275 | 4265 | 4290 |
| 518 | 20250221 | 095600 | 2633390205 | 4270 | 4280 | 4280 | 4270 | 2782 |
| 519 | 20250221 | 095500 | 2621499285 | 4280 | 4280 | 4285 | 4280 | 2020 |
| 520 | 20250221 | 095400 | 2612853630 | 4280 | 4275 | 4285 | 4275 | 1773 |
| 521 | 20250221 | 095300 | 2605260165 | 4280 | 4280 | 4285 | 4275 | 339 |
| 522 | 20250221 | 095200 | 2603808615 | 4285 | 4285 | 4285 | 4280 | 2300 |
| 523 | 20250221 | 095100 | 2593954255 | 4285 | 4280 | 4285 | 4275 | 1777 |
| 524 | 20250221 | 095000 | 2586348490 | 4280 | 4280 | 4280 | 4275 | 6126 |
| 525 | 20250221 | 094900 | 2560137030 | 4275 | 4260 | 4280 | 4255 | 2970 |
| 526 | 20250221 | 094800 | 2547442695 | 4255 | 4255 | 4260 | 4250 | 6333 |
| 527 | 20250221 | 094700 | 2520497460 | 4250 | 4240 | 4255 | 4240 | 904 |
| 528 | 20250221 | 094600 | 2516657265 | 4240 | 4240 | 4245 | 4235 | 7088 |
| 529 | 20250221 | 094500 | 2486621425 | 4245 | 4250 | 4265 | 4240 | 23880 |
| 530 | 20250221 | 094400 | 2385236815 | 4250 | 4265 | 4265 | 4250 | 978 |
| 531 | 20250221 | 094300 | 2381078730 | 4265 | 4260 | 4265 | 4240 | 14948 |
| 532 | 20250221 | 094200 | 2317590710 | 4255 | 4260 | 4260 | 4255 | 13344 |
| 533 | 20250221 | 094100 | 2260803860 | 4265 | 4270 | 4275 | 4265 | 2370 |
| 534 | 20250221 | 094000 | 2250688440 | 4270 | 4280 | 4280 | 4260 | 446 |
| 535 | 20250221 | 093900 | 2248784970 | 4280 | 4270 | 4280 | 4255 | 5261 |
| 536 | 20250221 | 093800 | 2226381835 | 4270 | 4290 | 4290 | 4250 | 13255 |
| 537 | 20250221 | 093700 | 2169891170 | 4290 | 4305 | 4305 | 4285 | 4019 |
| 538 | 20250221 | 093600 | 2152651750 | 4305 | 4295 | 4305 | 4290 | 4416 |
| 539 | 20250221 | 093500 | 2133685250 | 4295 | 4310 | 4315 | 4295 | 8245 |
| 540 | 20250221 | 093400 | 2098170050 | 4310 | 4315 | 4315 | 4305 | 2239 |
| 541 | 20250221 | 093300 | 2088518020 | 4310 | 4305 | 4315 | 4285 | 12812 |
| 542 | 20250221 | 093200 | 2033425455 | 4305 | 4295 | 4305 | 4290 | 5200 |
| 543 | 20250221 | 093100 | 2011072130 | 4295 | 4280 | 4295 | 4280 | 3806 |
| 544 | 20250221 | 093000 | 1994757245 | 4270 | 4270 | 4280 | 4265 | 10348 |
| 545 | 20250221 | 092900 | 1950478435 | 4270 | 4260 | 4270 | 4255 | 2000 |
| 546 | 20250221 | 092800 | 1941948880 | 4255 | 4260 | 4265 | 4255 | 3131 |
| 547 | 20250221 | 092700 | 1928621470 | 4265 | 4260 | 4265 | 4260 | 2089 |
| 548 | 20250221 | 092600 | 1919721470 | 4265 | 4270 | 4275 | 4265 | 2960 |
| 549 | 20250221 | 092500 | 1907090295 | 4270 | 4265 | 4270 | 4260 | 6321 |
| 550 | 20250221 | 092400 | 1880111580 | 4260 | 4275 | 4280 | 4260 | 2405 |
| 551 | 20250221 | 092300 | 1869847685 | 4275 | 4280 | 4280 | 4270 | 3698 |
| 552 | 20250221 | 092200 | 1854039040 | 4280 | 4255 | 4280 | 4250 | 7847 |
| 553 | 20250221 | 092100 | 1820604005 | 4250 | 4250 | 4255 | 4245 | 13762 |
| 554 | 20250221 | 092000 | 1762137340 | 4255 | 4260 | 4265 | 4250 | 16113 |
| 555 | 20250221 | 091900 | 1693590810 | 4260 | 4290 | 4290 | 4260 | 11006 |
| 556 | 20250221 | 091800 | 1646595715 | 4285 | 4285 | 4300 | 4285 | 6962 |
| 557 | 20250221 | 091700 | 1616737500 | 4280 | 4285 | 4295 | 4280 | 3482 |
| 558 | 20250221 | 091600 | 1601827425 | 4295 | 4275 | 4305 | 4270 | 5365 |
| 559 | 20250221 | 091500 | 1578821580 | 4275 | 4265 | 4275 | 4265 | 2256 |
| 560 | 20250221 | 091400 | 1569186340 | 4270 | 4280 | 4280 | 4260 | 8218 |
| 561 | 20250221 | 091300 | 1534094885 | 4280 | 4300 | 4305 | 4280 | 12926 |
| 562 | 20250221 | 091200 | 1478617345 | 4300 | 4300 | 4315 | 4290 | 6582 |
| 563 | 20250221 | 091100 | 1450317245 | 4310 | 4300 | 4310 | 4290 | 6845 |
| 564 | 20250221 | 091000 | 1420875740 | 4295 | 4285 | 4300 | 4285 | 11579 |
| 565 | 20250221 | 090900 | 1371224210 | 4290 | 4295 | 4300 | 4290 | 6256 |
| 566 | 20250221 | 090800 | 1344368030 | 4295 | 4285 | 4295 | 4270 | 45843 |
| 567 | 20250221 | 090700 | 1148147845 | 4285 | 4265 | 4285 | 4265 | 5721 |
| 568 | 20250221 | 090600 | 1123694060 | 4265 | 4255 | 4275 | 4240 | 35797 |
| 569 | 20250221 | 090500 | 971342725 | 4255 | 4275 | 4275 | 4250 | 26280 |
| 570 | 20250221 | 090400 | 859407495 | 4275 | 4290 | 4300 | 4260 | 33748 |
| 571 | 20250221 | 090300 | 715094255 | 4300 | 4295 | 4300 | 4275 | 33046 |
| 572 | 20250221 | 090200 | 573443100 | 4300 | 4320 | 4320 | 4285 | 21689 |
| 573 | 20250221 | 090100 | 480280015 | 4320 | 4335 | 4335 | 4280 | 44327 |
| 574 | 20250221 | 090000 | 289574815 | 4345 | 4310 | 4360 | 4310 | 62929 |