29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 184100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 3 | 20250220 | 184000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20250220 | 183900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20250220 | 183800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20250220 | 183700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20250220 | 183600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20250220 | 183500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20250220 | 183400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20250220 | 183300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20250220 | 183200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20250220 | 183100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20250220 | 183000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20250220 | 182900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20250220 | 182800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20250220 | 182700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20250220 | 182600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20250220 | 182500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20250220 | 182400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20250220 | 182300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20250220 | 182200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20250220 | 182100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20250220 | 182000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20250220 | 181900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20250220 | 181800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20250220 | 181700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20250220 | 181600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20250220 | 181500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20250220 | 181400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20250220 | 181300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20250220 | 181200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20250220 | 181100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 33 | 20250220 | 181000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20250220 | 180900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20250220 | 180800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20250220 | 180700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20250220 | 180600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20250220 | 180500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20250220 | 180400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20250220 | 180300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20250220 | 180200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20250220 | 180100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20250220 | 180000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20250220 | 175900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20250220 | 175800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20250220 | 175700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20250220 | 175600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20250220 | 175500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20250220 | 175400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20250220 | 175300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20250220 | 175200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20250220 | 175100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20250220 | 175000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20250220 | 174900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20250220 | 174800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20250220 | 174700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20250220 | 174600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20250220 | 174500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20250220 | 174400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20250220 | 174300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20250220 | 174200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20250220 | 174100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 63 | 20250220 | 174000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20250220 | 173900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20250220 | 173800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20250220 | 173700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20250220 | 173600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20250220 | 173500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20250220 | 173400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20250220 | 173300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20250220 | 173200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20250220 | 173100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20250220 | 173000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20250220 | 172900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20250220 | 172800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20250220 | 172700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20250220 | 172600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20250220 | 172500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20250220 | 172400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20250220 | 172300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20250220 | 172200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20250220 | 172100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20250220 | 172000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20250220 | 171900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20250220 | 171800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20250220 | 171700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20250220 | 171600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20250220 | 171500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20250220 | 171400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20250220 | 171300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20250220 | 171200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20250220 | 171100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 93 | 20250220 | 171000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20250220 | 170900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20250220 | 170800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20250220 | 170700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20250220 | 170600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20250220 | 170500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20250220 | 170400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20250220 | 170300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20250220 | 170200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20250220 | 170100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20250220 | 170000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20250220 | 165900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20250220 | 165800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20250220 | 165700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20250220 | 165600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20250220 | 165500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20250220 | 165400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20250220 | 165300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20250220 | 165200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20250220 | 165100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20250220 | 165000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20250220 | 164900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20250220 | 164800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20250220 | 164700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20250220 | 164600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20250220 | 164500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20250220 | 164400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20250220 | 164300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20250220 | 164200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20250220 | 164100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 123 | 20250220 | 164000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20250220 | 163900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20250220 | 163800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20250220 | 163700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20250220 | 163600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20250220 | 163500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20250220 | 163400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20250220 | 163300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20250220 | 163200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20250220 | 163100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20250220 | 163000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20250220 | 162900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20250220 | 162800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20250220 | 162700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20250220 | 162600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20250220 | 162500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20250220 | 162400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20250220 | 162300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20250220 | 162200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20250220 | 162100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20250220 | 162000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20250220 | 161900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20250220 | 161800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20250220 | 161700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20250220 | 161600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20250220 | 161500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20250220 | 161400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20250220 | 161300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20250220 | 161200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20250220 | 161100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 153 | 20250220 | 161000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20250220 | 160900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20250220 | 160800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20250220 | 160700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20250220 | 160600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20250220 | 160500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20250220 | 160400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20250220 | 160300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20250220 | 160200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20250220 | 160100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20250220 | 160000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20250220 | 155900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20250220 | 155800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20250220 | 155700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20250220 | 155600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20250220 | 155500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20250220 | 155400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20250220 | 155300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20250220 | 155200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20250220 | 155100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20250220 | 155000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20250220 | 154900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20250220 | 154800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20250220 | 154700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20250220 | 154600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20250220 | 154500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20250220 | 154400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20250220 | 154300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20250220 | 154200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20250220 | 154100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 183 | 20250220 | 154000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20250220 | 153900 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20250220 | 153800 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20250220 | 153700 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20250220 | 153600 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20250220 | 153500 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20250220 | 153400 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20250220 | 153300 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20250220 | 153200 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20250220 | 153100 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20250220 | 153000 | 4013235535 | 3725 | 3725 | 3725 | 3725 | 20828 |
| 194 | 20250220 | 152900 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20250220 | 152800 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20250220 | 152700 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20250220 | 152600 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20250220 | 152500 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20250220 | 152400 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20250220 | 152300 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20250220 | 152200 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20250220 | 152100 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20250220 | 152000 | 3935651235 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20250220 | 151900 | 3935651235 | 3715 | 3710 | 3715 | 3705 | 11438 |
| 205 | 20250220 | 151800 | 3893204205 | 3715 | 3715 | 3715 | 3705 | 306 |
| 206 | 20250220 | 151700 | 3892067445 | 3715 | 3705 | 3715 | 3705 | 3540 |
| 207 | 20250220 | 151600 | 3878939040 | 3710 | 3710 | 3715 | 3705 | 4825 |
| 208 | 20250220 | 151500 | 3861040840 | 3710 | 3705 | 3710 | 3705 | 213 |
| 209 | 20250220 | 151400 | 3860250700 | 3710 | 3710 | 3710 | 3705 | 456 |
| 210 | 20250220 | 151300 | 3858559375 | 3710 | 3700 | 3710 | 3700 | 2209 |
| 211 | 20250220 | 151200 | 3850384975 | 3710 | 3715 | 3715 | 3700 | 6001 |
| 212 | 20250220 | 151100 | 3828152295 | 3715 | 3710 | 3715 | 3710 | 773 |
| 213 | 20250220 | 151000 | 3825284450 | 3715 | 3715 | 3715 | 3710 | 11852 |
| 214 | 20250220 | 150900 | 3781257270 | 3715 | 3720 | 3725 | 3715 | 768 |
| 215 | 20250220 | 150800 | 3778400465 | 3720 | 3725 | 3725 | 3695 | 71148 |
| 216 | 20250220 | 150700 | 3514892330 | 3725 | 3725 | 3725 | 3720 | 4335 |
| 217 | 20250220 | 150600 | 3498748490 | 3725 | 3720 | 3725 | 3720 | 40 |
| 218 | 20250220 | 150500 | 3498599670 | 3725 | 3720 | 3725 | 3715 | 5064 |
| 219 | 20250220 | 150400 | 3479764480 | 3725 | 3725 | 3725 | 3720 | 47 |
| 220 | 20250220 | 150300 | 3479589450 | 3715 | 3725 | 3725 | 3710 | 20438 |
| 221 | 20250220 | 150200 | 3403684725 | 3720 | 3725 | 3730 | 3720 | 2176 |
| 222 | 20250220 | 150100 | 3395579220 | 3730 | 3730 | 3730 | 3725 | 169 |
| 223 | 20250220 | 150000 | 3394949370 | 3725 | 3735 | 3735 | 3725 | 92 |
| 224 | 20250220 | 145900 | 3394606400 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20250220 | 145800 | 3394606400 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20250220 | 145700 | 3394606400 | 3735 | 3735 | 3735 | 3725 | 853 |
| 227 | 20250220 | 145600 | 3391425450 | 3735 | 3735 | 3735 | 3730 | 5051 |
| 228 | 20250220 | 145500 | 3372585015 | 3735 | 3735 | 3735 | 3725 | 803 |
| 229 | 20250220 | 145400 | 3369585830 | 3735 | 3720 | 3735 | 3720 | 28467 |
| 230 | 20250220 | 145300 | 3263335095 | 3725 | 3725 | 3725 | 3720 | 243 |
| 231 | 20250220 | 145200 | 3262430625 | 3725 | 3715 | 3725 | 3715 | 263 |
| 232 | 20250220 | 145100 | 3261452320 | 3720 | 3720 | 3720 | 3715 | 2845 |
| 233 | 20250220 | 145000 | 3250869090 | 3720 | 3715 | 3720 | 3715 | 129 |
| 234 | 20250220 | 144900 | 3250389750 | 3715 | 3715 | 3715 | 3715 | 65 |
| 235 | 20250220 | 144800 | 3250148275 | 3715 | 3720 | 3720 | 3715 | 135 |
| 236 | 20250220 | 144700 | 3249646120 | 3720 | 3725 | 3725 | 3720 | 2024 |
| 237 | 20250220 | 144600 | 3242116530 | 3725 | 3720 | 3725 | 3720 | 352 |
| 238 | 20250220 | 144500 | 3240806830 | 3725 | 3725 | 3725 | 3720 | 419 |
| 239 | 20250220 | 144400 | 3239246120 | 3725 | 3720 | 3725 | 3720 | 2391 |
| 240 | 20250220 | 144300 | 3230351590 | 3725 | 3720 | 3725 | 3720 | 57 |
| 241 | 20250220 | 144200 | 3230139540 | 3720 | 3725 | 3725 | 3715 | 6447 |
| 242 | 20250220 | 144100 | 3206176475 | 3720 | 3720 | 3725 | 3720 | 1233 |
| 243 | 20250220 | 144000 | 3201589705 | 3725 | 3720 | 3725 | 3720 | 315 |
| 244 | 20250220 | 143900 | 3200417895 | 3725 | 3725 | 3725 | 3720 | 32 |
| 245 | 20250220 | 143800 | 3200298830 | 3720 | 3720 | 3720 | 3720 | 10 |
| 246 | 20250220 | 143700 | 3200261630 | 3725 | 3725 | 3725 | 3725 | 88 |
| 247 | 20250220 | 143600 | 3199933830 | 3725 | 3725 | 3725 | 3725 | 20 |
| 248 | 20250220 | 143500 | 3199859330 | 3725 | 3725 | 3725 | 3725 | 1014 |
| 249 | 20250220 | 143400 | 3196082180 | 3725 | 3725 | 3725 | 3725 | 0 |
| 250 | 20250220 | 143300 | 3196082180 | 3725 | 3725 | 3725 | 3725 | 529 |
| 251 | 20250220 | 143200 | 3194111655 | 3730 | 3730 | 3730 | 3730 | 25 |
| 252 | 20250220 | 143100 | 3194018405 | 3730 | 3720 | 3730 | 3720 | 4523 |
| 253 | 20250220 | 143000 | 3177165380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 254 | 20250220 | 142900 | 3177165380 | 3720 | 3725 | 3725 | 3720 | 42 |
| 255 | 20250220 | 142800 | 3177008990 | 3720 | 3720 | 3720 | 3720 | 35 |
| 256 | 20250220 | 142700 | 3176878790 | 3720 | 3720 | 3720 | 3720 | 2574 |
| 257 | 20250220 | 142600 | 3167303510 | 3730 | 3730 | 3730 | 3730 | 500 |
| 258 | 20250220 | 142500 | 3165438510 | 3720 | 3720 | 3720 | 3720 | 445 |
| 259 | 20250220 | 142400 | 3163783110 | 3730 | 3720 | 3730 | 3720 | 5423 |
| 260 | 20250220 | 142300 | 3143579130 | 3720 | 3715 | 3730 | 3715 | 1694 |
| 261 | 20250220 | 142200 | 3137279505 | 3715 | 3715 | 3715 | 3715 | 402 |
| 262 | 20250220 | 142100 | 3135786075 | 3715 | 3715 | 3715 | 3715 | 892 |
| 263 | 20250220 | 142000 | 3132472295 | 3715 | 3715 | 3720 | 3715 | 6411 |
| 264 | 20250220 | 141900 | 3108626925 | 3715 | 3715 | 3720 | 3710 | 6364 |
| 265 | 20250220 | 141800 | 3084989570 | 3720 | 3720 | 3720 | 3720 | 101 |
| 266 | 20250220 | 141700 | 3084613850 | 3720 | 3730 | 3730 | 3715 | 31358 |
| 267 | 20250220 | 141600 | 2967952825 | 3730 | 3730 | 3730 | 3725 | 638 |
| 268 | 20250220 | 141500 | 2965576260 | 3725 | 3725 | 3730 | 3725 | 1163 |
| 269 | 20250220 | 141400 | 2961244070 | 3730 | 3730 | 3730 | 3725 | 45 |
| 270 | 20250220 | 141300 | 2961076270 | 3725 | 3725 | 3730 | 3725 | 1376 |
| 271 | 20250220 | 141200 | 2955950665 | 3730 | 3720 | 3730 | 3720 | 3524 |
| 272 | 20250220 | 141100 | 2942841175 | 3725 | 3730 | 3730 | 3725 | 7116 |
| 273 | 20250220 | 141000 | 2916330570 | 3730 | 3730 | 3730 | 3725 | 279 |
| 274 | 20250220 | 140900 | 2915290050 | 3735 | 3735 | 3735 | 3725 | 4477 |
| 275 | 20250220 | 140800 | 2898613185 | 3730 | 3730 | 3730 | 3730 | 165 |
| 276 | 20250220 | 140700 | 2897997735 | 3730 | 3730 | 3730 | 3725 | 712 |
| 277 | 20250220 | 140600 | 2895345025 | 3730 | 3730 | 3730 | 3725 | 426 |
| 278 | 20250220 | 140500 | 2893756295 | 3730 | 3730 | 3730 | 3730 | 1014 |
| 279 | 20250220 | 140400 | 2889974075 | 3730 | 3740 | 3740 | 3730 | 1122 |
| 280 | 20250220 | 140300 | 2885788015 | 3740 | 3730 | 3740 | 3730 | 2120 |
| 281 | 20250220 | 140200 | 2877879715 | 3740 | 3730 | 3740 | 3730 | 44 |
| 282 | 20250220 | 140100 | 2877715265 | 3740 | 3735 | 3740 | 3735 | 677 |
| 283 | 20250220 | 140000 | 2875186650 | 3735 | 3735 | 3735 | 3730 | 441 |
| 284 | 20250220 | 135900 | 2873540860 | 3735 | 3730 | 3735 | 3730 | 1256 |
| 285 | 20250220 | 135800 | 2868855960 | 3735 | 3735 | 3735 | 3730 | 157 |
| 286 | 20250220 | 135700 | 2868270315 | 3730 | 3735 | 3735 | 3730 | 1703 |
| 287 | 20250220 | 135600 | 2861917835 | 3730 | 3735 | 3735 | 3730 | 945 |
| 288 | 20250220 | 135500 | 2858388715 | 3740 | 3735 | 3740 | 3735 | 2326 |
| 289 | 20250220 | 135400 | 2849701095 | 3735 | 3735 | 3735 | 3735 | 2357 |
| 290 | 20250220 | 135300 | 2840897700 | 3735 | 3730 | 3735 | 3730 | 60 |
| 291 | 20250220 | 135200 | 2840673645 | 3735 | 3730 | 3735 | 3730 | 309 |
| 292 | 20250220 | 135100 | 2839521065 | 3730 | 3735 | 3735 | 3730 | 1347 |
| 293 | 20250220 | 135000 | 2834496670 | 3730 | 3730 | 3730 | 3730 | 2062 |
| 294 | 20250220 | 134900 | 2826805410 | 3730 | 3730 | 3730 | 3725 | 12339 |
| 295 | 20250220 | 134800 | 2780818360 | 3730 | 3730 | 3735 | 3725 | 3409 |
| 296 | 20250220 | 134700 | 2768103785 | 3735 | 3735 | 3735 | 3730 | 1402 |
| 297 | 20250220 | 134600 | 2762872965 | 3735 | 3730 | 3740 | 3730 | 7860 |
| 298 | 20250220 | 134500 | 2733555145 | 3740 | 3730 | 3740 | 3730 | 23 |
| 299 | 20250220 | 134400 | 2733469335 | 3740 | 3735 | 3740 | 3730 | 534 |
| 300 | 20250220 | 134300 | 2731474835 | 3735 | 3740 | 3745 | 3735 | 1342 |
| 301 | 20250220 | 134200 | 2726462225 | 3740 | 3745 | 3745 | 3735 | 2116 |
| 302 | 20250220 | 134100 | 2718548495 | 3745 | 3735 | 3745 | 3735 | 717 |
| 303 | 20250220 | 134000 | 2715870480 | 3730 | 3735 | 3745 | 3730 | 2397 |
| 304 | 20250220 | 133900 | 2706917740 | 3745 | 3745 | 3745 | 3745 | 3 |
| 305 | 20250220 | 133800 | 2706906505 | 3735 | 3745 | 3745 | 3735 | 683 |
| 306 | 20250220 | 133700 | 2704355370 | 3745 | 3740 | 3745 | 3735 | 1206 |
| 307 | 20250220 | 133600 | 2699850940 | 3745 | 3730 | 3745 | 3730 | 28 |
| 308 | 20250220 | 133500 | 2699746390 | 3745 | 3740 | 3745 | 3730 | 14682 |
| 309 | 20250220 | 133400 | 2644917705 | 3750 | 3750 | 3750 | 3750 | 1 |
| 310 | 20250220 | 133300 | 2644913955 | 3750 | 3745 | 3750 | 3740 | 1975 |
| 311 | 20250220 | 133200 | 2637526620 | 3750 | 3750 | 3750 | 3750 | 1 |
| 312 | 20250220 | 133100 | 2637522870 | 3750 | 3740 | 3750 | 3740 | 70 |
| 313 | 20250220 | 133000 | 2637260460 | 3750 | 3750 | 3755 | 3740 | 1127 |
| 314 | 20250220 | 132900 | 2633038725 | 3745 | 3750 | 3755 | 3745 | 1118 |
| 315 | 20250220 | 132800 | 2628846250 | 3755 | 3750 | 3755 | 3740 | 3262 |
| 316 | 20250220 | 132700 | 2616636665 | 3755 | 3750 | 3755 | 3750 | 2036 |
| 317 | 20250220 | 132600 | 2609001645 | 3755 | 3745 | 3755 | 3745 | 621 |
| 318 | 20250220 | 132500 | 2606675970 | 3755 | 3745 | 3755 | 3745 | 21 |
| 319 | 20250220 | 132400 | 2606597305 | 3755 | 3755 | 3755 | 3755 | 0 |
| 320 | 20250220 | 132300 | 2606597305 | 3755 | 3750 | 3755 | 3750 | 2526 |
| 321 | 20250220 | 132200 | 2597124800 | 3755 | 3755 | 3755 | 3755 | 10 |
| 322 | 20250220 | 132100 | 2597087250 | 3755 | 3755 | 3755 | 3755 | 4 |
| 323 | 20250220 | 132000 | 2597072230 | 3755 | 3750 | 3760 | 3750 | 1615 |
| 324 | 20250220 | 131900 | 2591012465 | 3755 | 3750 | 3755 | 3750 | 12 |
| 325 | 20250220 | 131800 | 2590967460 | 3750 | 3745 | 3755 | 3745 | 511 |
| 326 | 20250220 | 131700 | 2589051110 | 3755 | 3755 | 3755 | 3745 | 1002 |
| 327 | 20250220 | 131600 | 2585297935 | 3750 | 3755 | 3755 | 3750 | 7 |
| 328 | 20250220 | 131500 | 2585271680 | 3755 | 3755 | 3755 | 3750 | 9 |
| 329 | 20250220 | 131400 | 2585237915 | 3750 | 3755 | 3755 | 3750 | 10 |
| 330 | 20250220 | 131300 | 2585200410 | 3760 | 3755 | 3760 | 3745 | 4808 |
| 331 | 20250220 | 131200 | 2567172040 | 3760 | 3755 | 3760 | 3755 | 792 |
| 332 | 20250220 | 131100 | 2564198065 | 3760 | 3755 | 3760 | 3755 | 250 |
| 333 | 20250220 | 131000 | 2563259295 | 3760 | 3760 | 3760 | 3760 | 200 |
| 334 | 20250220 | 130900 | 2562507295 | 3760 | 3755 | 3760 | 3755 | 201 |
| 335 | 20250220 | 130800 | 2561752525 | 3760 | 3765 | 3765 | 3755 | 82 |
| 336 | 20250220 | 130700 | 2561444600 | 3760 | 3755 | 3760 | 3755 | 26 |
| 337 | 20250220 | 130600 | 2561346900 | 3755 | 3755 | 3755 | 3755 | 1561 |
| 338 | 20250220 | 130500 | 2555485345 | 3760 | 3765 | 3765 | 3760 | 1657 |
| 339 | 20250220 | 130400 | 2549255010 | 3765 | 3765 | 3765 | 3765 | 19 |
| 340 | 20250220 | 130300 | 2549183475 | 3765 | 3765 | 3765 | 3760 | 41 |
| 341 | 20250220 | 130200 | 2549029180 | 3765 | 3765 | 3765 | 3765 | 8 |
| 342 | 20250220 | 130100 | 2548999060 | 3760 | 3760 | 3760 | 3760 | 16 |
| 343 | 20250220 | 130000 | 2548938900 | 3765 | 3765 | 3765 | 3765 | 1 |
| 344 | 20250220 | 125900 | 2548935135 | 3760 | 3760 | 3760 | 3760 | 9 |
| 345 | 20250220 | 125800 | 2548901295 | 3765 | 3765 | 3765 | 3765 | 1680 |
| 346 | 20250220 | 125700 | 2542576095 | 3765 | 3765 | 3765 | 3765 | 1146 |
| 347 | 20250220 | 125600 | 2538261405 | 3765 | 3765 | 3765 | 3760 | 414 |
| 348 | 20250220 | 125500 | 2536704250 | 3765 | 3760 | 3765 | 3760 | 417 |
| 349 | 20250220 | 125400 | 2535134300 | 3765 | 3765 | 3765 | 3765 | 1 |
| 350 | 20250220 | 125300 | 2535130535 | 3770 | 3760 | 3770 | 3760 | 915 |
| 351 | 20250220 | 125200 | 2531689630 | 3770 | 3765 | 3770 | 3765 | 4242 |
| 352 | 20250220 | 125100 | 2515718495 | 3765 | 3760 | 3765 | 3760 | 252 |
| 353 | 20250220 | 125000 | 2514770965 | 3765 | 3760 | 3765 | 3760 | 6 |
| 354 | 20250220 | 124900 | 2514748400 | 3765 | 3760 | 3765 | 3760 | 45 |
| 355 | 20250220 | 124800 | 2514579185 | 3765 | 3765 | 3765 | 3760 | 95 |
| 356 | 20250220 | 124700 | 2514221775 | 3770 | 3770 | 3770 | 3770 | 0 |
| 357 | 20250220 | 124600 | 2514221775 | 3770 | 3770 | 3770 | 3770 | 1045 |
| 358 | 20250220 | 124500 | 2510282125 | 3770 | 3765 | 3770 | 3760 | 5496 |
| 359 | 20250220 | 124400 | 2489615115 | 3765 | 3760 | 3770 | 3760 | 286 |
| 360 | 20250220 | 124300 | 2488539330 | 3760 | 3760 | 3770 | 3760 | 1733 |
| 361 | 20250220 | 124200 | 2482016000 | 3770 | 3760 | 3770 | 3760 | 24 |
| 362 | 20250220 | 124100 | 2481925740 | 3770 | 3760 | 3770 | 3760 | 34 |
| 363 | 20250220 | 124000 | 2481797740 | 3770 | 3770 | 3770 | 3760 | 16 |
| 364 | 20250220 | 123900 | 2481737550 | 3760 | 3760 | 3770 | 3760 | 5 |
| 365 | 20250220 | 123800 | 2481718740 | 3770 | 3760 | 3770 | 3760 | 364 |
| 366 | 20250220 | 123700 | 2480349500 | 3770 | 3770 | 3770 | 3760 | 10030 |
| 367 | 20250220 | 123600 | 2442605935 | 3765 | 3765 | 3765 | 3765 | 5 |
| 368 | 20250220 | 123500 | 2442587110 | 3770 | 3770 | 3770 | 3765 | 717 |
| 369 | 20250220 | 123400 | 2439884155 | 3770 | 3765 | 3770 | 3765 | 38 |
| 370 | 20250220 | 123300 | 2439740960 | 3770 | 3770 | 3770 | 3770 | 150 |
| 371 | 20250220 | 123200 | 2439175460 | 3770 | 3765 | 3770 | 3765 | 4 |
| 372 | 20250220 | 123100 | 2439160395 | 3770 | 3765 | 3770 | 3765 | 5 |
| 373 | 20250220 | 123000 | 2439141565 | 3770 | 3765 | 3770 | 3765 | 12 |
| 374 | 20250220 | 122900 | 2439096375 | 3770 | 3765 | 3770 | 3765 | 161 |
| 375 | 20250220 | 122800 | 2438489450 | 3770 | 3765 | 3770 | 3765 | 762 |
| 376 | 20250220 | 122700 | 2435620505 | 3770 | 3770 | 3770 | 3765 | 213 |
| 377 | 20250220 | 122600 | 2434817580 | 3770 | 3770 | 3770 | 3765 | 6979 |
| 378 | 20250220 | 122500 | 2408506865 | 3770 | 3770 | 3770 | 3770 | 1055 |
| 379 | 20250220 | 122400 | 2404529515 | 3770 | 3765 | 3770 | 3765 | 2315 |
| 380 | 20250220 | 122300 | 2395808530 | 3770 | 3770 | 3770 | 3770 | 0 |
| 381 | 20250220 | 122200 | 2395808530 | 3770 | 3770 | 3770 | 3770 | 0 |
| 382 | 20250220 | 122100 | 2395808530 | 3770 | 3770 | 3770 | 3765 | 241 |
| 383 | 20250220 | 122000 | 2394901150 | 3770 | 3765 | 3770 | 3765 | 54 |
| 384 | 20250220 | 121900 | 2394697685 | 3770 | 3770 | 3770 | 3765 | 524 |
| 385 | 20250220 | 121800 | 2392722315 | 3770 | 3770 | 3770 | 3765 | 111 |
| 386 | 20250220 | 121700 | 2392303895 | 3770 | 3765 | 3770 | 3765 | 4 |
| 387 | 20250220 | 121600 | 2392288830 | 3770 | 3770 | 3775 | 3770 | 352 |
| 388 | 20250220 | 121500 | 2390961685 | 3775 | 3770 | 3775 | 3770 | 1180 |
| 389 | 20250220 | 121400 | 2386513080 | 3770 | 3770 | 3770 | 3770 | 95 |
| 390 | 20250220 | 121300 | 2386154930 | 3770 | 3775 | 3775 | 3770 | 426 |
| 391 | 20250220 | 121200 | 2384548905 | 3770 | 3765 | 3775 | 3765 | 572 |
| 392 | 20250220 | 121100 | 2382395135 | 3775 | 3775 | 3775 | 3775 | 121 |
| 393 | 20250220 | 121000 | 2381938360 | 3775 | 3770 | 3775 | 3770 | 161 |
| 394 | 20250220 | 120900 | 2381331385 | 3775 | 3770 | 3775 | 3760 | 8827 |
| 395 | 20250220 | 120800 | 2348072845 | 3765 | 3765 | 3770 | 3765 | 498 |
| 396 | 20250220 | 120700 | 2346196525 | 3770 | 3765 | 3770 | 3765 | 8 |
| 397 | 20250220 | 120600 | 2346166395 | 3770 | 3765 | 3770 | 3765 | 27 |
| 398 | 20250220 | 120500 | 2346064725 | 3770 | 3765 | 3770 | 3765 | 23 |
| 399 | 20250220 | 120400 | 2345978125 | 3770 | 3765 | 3770 | 3765 | 2 |
| 400 | 20250220 | 120300 | 2345970590 | 3770 | 3770 | 3770 | 3770 | 12 |
| 401 | 20250220 | 120200 | 2345925350 | 3765 | 3765 | 3765 | 3765 | 109 |
| 402 | 20250220 | 120100 | 2345514965 | 3770 | 3770 | 3770 | 3770 | 505 |
| 403 | 20250220 | 120000 | 2343611115 | 3770 | 3765 | 3770 | 3765 | 5434 |
| 404 | 20250220 | 115900 | 2323141100 | 3770 | 3770 | 3770 | 3770 | 133 |
| 405 | 20250220 | 115800 | 2322639690 | 3770 | 3775 | 3780 | 3770 | 3226 |
| 406 | 20250220 | 115700 | 2310473480 | 3775 | 3775 | 3775 | 3770 | 1113 |
| 407 | 20250220 | 115600 | 2306271950 | 3775 | 3770 | 3775 | 3770 | 7251 |
| 408 | 20250220 | 115500 | 2278905660 | 3770 | 3770 | 3770 | 3765 | 7035 |
| 409 | 20250220 | 115400 | 2252394330 | 3770 | 3765 | 3770 | 3765 | 635 |
| 410 | 20250220 | 115300 | 2250003545 | 3765 | 3765 | 3765 | 3760 | 688 |
| 411 | 20250220 | 115200 | 2247416095 | 3765 | 3765 | 3765 | 3760 | 1855 |
| 412 | 20250220 | 115100 | 2240432075 | 3765 | 3765 | 3765 | 3760 | 311 |
| 413 | 20250220 | 115000 | 2239261705 | 3760 | 3760 | 3760 | 3760 | 634 |
| 414 | 20250220 | 114900 | 2236877865 | 3760 | 3760 | 3760 | 3760 | 100 |
| 415 | 20250220 | 114800 | 2236501865 | 3760 | 3755 | 3760 | 3755 | 271 |
| 416 | 20250220 | 114700 | 2235483205 | 3760 | 3760 | 3760 | 3755 | 128 |
| 417 | 20250220 | 114600 | 2235002045 | 3760 | 3760 | 3760 | 3755 | 96 |
| 418 | 20250220 | 114500 | 2234641140 | 3765 | 3765 | 3765 | 3755 | 26 |
| 419 | 20250220 | 114400 | 2234543350 | 3755 | 3765 | 3765 | 3755 | 313 |
| 420 | 20250220 | 114300 | 2233366480 | 3760 | 3755 | 3765 | 3755 | 7 |
| 421 | 20250220 | 114200 | 2233340160 | 3765 | 3755 | 3765 | 3755 | 12 |
| 422 | 20250220 | 114100 | 2233295080 | 3765 | 3765 | 3765 | 3765 | 22 |
| 423 | 20250220 | 114000 | 2233212250 | 3765 | 3765 | 3765 | 3765 | 5 |
| 424 | 20250220 | 113900 | 2233193425 | 3765 | 3760 | 3765 | 3755 | 2682 |
| 425 | 20250220 | 113800 | 2223109200 | 3755 | 3750 | 3760 | 3750 | 442 |
| 426 | 20250220 | 113700 | 2221449065 | 3760 | 3760 | 3760 | 3750 | 46 |
| 427 | 20250220 | 113600 | 2221276525 | 3750 | 3755 | 3760 | 3750 | 23 |
| 428 | 20250220 | 113500 | 2221190260 | 3760 | 3755 | 3760 | 3755 | 121 |
| 429 | 20250220 | 113400 | 2220735875 | 3760 | 3755 | 3760 | 3755 | 108 |
| 430 | 20250220 | 113300 | 2220330325 | 3750 | 3755 | 3760 | 3750 | 528 |
| 431 | 20250220 | 113200 | 2218348290 | 3760 | 3760 | 3760 | 3755 | 354 |
| 432 | 20250220 | 113100 | 2217018990 | 3760 | 3765 | 3765 | 3755 | 18 |
| 433 | 20250220 | 113000 | 2216951360 | 3765 | 3760 | 3765 | 3755 | 40 |
| 434 | 20250220 | 112900 | 2216800995 | 3765 | 3755 | 3765 | 3750 | 11074 |
| 435 | 20250220 | 112800 | 2175182270 | 3755 | 3745 | 3755 | 3745 | 13607 |
| 436 | 20250220 | 112700 | 2124200840 | 3745 | 3735 | 3745 | 3730 | 1678 |
| 437 | 20250220 | 112600 | 2117936960 | 3735 | 3740 | 3745 | 3730 | 23662 |
| 438 | 20250220 | 112500 | 2029568885 | 3745 | 3740 | 3745 | 3740 | 30 |
| 439 | 20250220 | 112400 | 2029456680 | 3745 | 3745 | 3745 | 3740 | 23 |
| 440 | 20250220 | 112300 | 2029370550 | 3745 | 3745 | 3745 | 3740 | 3335 |
| 441 | 20250220 | 112200 | 2016896045 | 3745 | 3745 | 3745 | 3740 | 535 |
| 442 | 20250220 | 112100 | 2014894720 | 3745 | 3740 | 3745 | 3740 | 1132 |
| 443 | 20250220 | 112000 | 2010655940 | 3745 | 3740 | 3745 | 3740 | 1131 |
| 444 | 20250220 | 111900 | 2006425990 | 3745 | 3740 | 3745 | 3740 | 3047 |
| 445 | 20250220 | 111800 | 1995016530 | 3740 | 3740 | 3740 | 3740 | 666 |
| 446 | 20250220 | 111700 | 1992525690 | 3740 | 3745 | 3745 | 3740 | 628 |
| 447 | 20250220 | 111600 | 1990173840 | 3745 | 3745 | 3750 | 3745 | 685 |
| 448 | 20250220 | 111500 | 1987608010 | 3745 | 3745 | 3745 | 3745 | 21 |
| 449 | 20250220 | 111400 | 1987529365 | 3750 | 3750 | 3750 | 3750 | 1 |
| 450 | 20250220 | 111300 | 1987525615 | 3745 | 3745 | 3745 | 3740 | 2265 |
| 451 | 20250220 | 111200 | 1979046240 | 3745 | 3740 | 3745 | 3740 | 22 |
| 452 | 20250220 | 111100 | 1978963950 | 3745 | 3740 | 3745 | 3740 | 127 |
| 453 | 20250220 | 111000 | 1978488955 | 3745 | 3745 | 3745 | 3740 | 393 |
| 454 | 20250220 | 110900 | 1977017300 | 3745 | 3740 | 3745 | 3740 | 786 |
| 455 | 20250220 | 110800 | 1974075130 | 3745 | 3740 | 3745 | 3740 | 26 |
| 456 | 20250220 | 110700 | 1973977880 | 3740 | 3745 | 3745 | 3740 | 886 |
| 457 | 20250220 | 110600 | 1970663120 | 3745 | 3745 | 3745 | 3745 | 191 |
| 458 | 20250220 | 110500 | 1969947825 | 3745 | 3740 | 3750 | 3740 | 599 |
| 459 | 20250220 | 110400 | 1967704825 | 3750 | 3745 | 3750 | 3740 | 340 |
| 460 | 20250220 | 110300 | 1966431645 | 3750 | 3745 | 3750 | 3745 | 1302 |
| 461 | 20250220 | 110200 | 1961555650 | 3745 | 3745 | 3745 | 3745 | 3131 |
| 462 | 20250220 | 110100 | 1949830055 | 3740 | 3745 | 3745 | 3740 | 132 |
| 463 | 20250220 | 110000 | 1949335875 | 3745 | 3740 | 3745 | 3740 | 214 |
| 464 | 20250220 | 105900 | 1948535255 | 3745 | 3745 | 3750 | 3745 | 5880 |
| 465 | 20250220 | 105800 | 1926514635 | 3745 | 3745 | 3745 | 3740 | 1174 |
| 466 | 20250220 | 105700 | 1922121180 | 3745 | 3740 | 3745 | 3740 | 318 |
| 467 | 20250220 | 105600 | 1920931855 | 3740 | 3745 | 3745 | 3740 | 1351 |
| 468 | 20250220 | 105500 | 1915878710 | 3740 | 3745 | 3745 | 3740 | 164 |
| 469 | 20250220 | 105400 | 1915264570 | 3740 | 3750 | 3750 | 3740 | 950 |
| 470 | 20250220 | 105300 | 1911704375 | 3750 | 3740 | 3750 | 3740 | 168 |
| 471 | 20250220 | 105200 | 1911075375 | 3750 | 3745 | 3750 | 3745 | 2853 |
| 472 | 20250220 | 105100 | 1900390885 | 3750 | 3750 | 3755 | 3745 | 1869 |
| 473 | 20250220 | 105000 | 1893382170 | 3750 | 3755 | 3755 | 3745 | 410 |
| 474 | 20250220 | 104900 | 1891846170 | 3745 | 3745 | 3745 | 3745 | 2 |
| 475 | 20250220 | 104800 | 1891838680 | 3755 | 3745 | 3755 | 3745 | 13 |
| 476 | 20250220 | 104700 | 1891789975 | 3755 | 3755 | 3755 | 3755 | 750 |
| 477 | 20250220 | 104600 | 1888973725 | 3755 | 3745 | 3755 | 3740 | 1242 |
| 478 | 20250220 | 104500 | 1884315175 | 3755 | 3750 | 3755 | 3745 | 358 |
| 479 | 20250220 | 104400 | 1882973675 | 3755 | 3750 | 3755 | 3745 | 2318 |
| 480 | 20250220 | 104300 | 1874282340 | 3750 | 3745 | 3750 | 3740 | 291 |
| 481 | 20250220 | 104200 | 1873191740 | 3740 | 3745 | 3750 | 3740 | 5612 |
| 482 | 20250220 | 104100 | 1852197280 | 3750 | 3745 | 3750 | 3740 | 2040 |
| 483 | 20250220 | 104000 | 1844557520 | 3745 | 3740 | 3745 | 3740 | 851 |
| 484 | 20250220 | 103900 | 1841370635 | 3740 | 3745 | 3745 | 3740 | 1373 |
| 485 | 20250220 | 103800 | 1836232465 | 3740 | 3745 | 3745 | 3740 | 4230 |
| 486 | 20250220 | 103700 | 1820411945 | 3745 | 3745 | 3750 | 3740 | 2113 |
| 487 | 20250220 | 103600 | 1812498775 | 3740 | 3745 | 3755 | 3740 | 1605 |
| 488 | 20250220 | 103500 | 1806493045 | 3745 | 3745 | 3755 | 3740 | 137 |
| 489 | 20250220 | 103400 | 1805979955 | 3755 | 3740 | 3755 | 3740 | 73 |
| 490 | 20250220 | 103300 | 1805706860 | 3755 | 3740 | 3755 | 3740 | 3292 |
| 491 | 20250220 | 103200 | 1793394705 | 3740 | 3740 | 3755 | 3740 | 270 |
| 492 | 20250220 | 103100 | 1792383575 | 3740 | 3740 | 3750 | 3740 | 1066 |
| 493 | 20250220 | 103000 | 1788396235 | 3750 | 3755 | 3755 | 3740 | 2038 |
| 494 | 20250220 | 102900 | 1780755450 | 3740 | 3740 | 3755 | 3740 | 29 |
| 495 | 20250220 | 102800 | 1780646890 | 3740 | 3740 | 3755 | 3740 | 616 |
| 496 | 20250220 | 102700 | 1778342150 | 3740 | 3740 | 3755 | 3740 | 120 |
| 497 | 20250220 | 102600 | 1777893245 | 3740 | 3745 | 3755 | 3740 | 1217 |
| 498 | 20250220 | 102500 | 1773341430 | 3745 | 3745 | 3755 | 3745 | 1120 |
| 499 | 20250220 | 102400 | 1769147020 | 3745 | 3745 | 3755 | 3745 | 1023 |
| 500 | 20250220 | 102300 | 1765315815 | 3755 | 3740 | 3755 | 3740 | 138 |
| 501 | 20250220 | 102200 | 1764799310 | 3755 | 3750 | 3755 | 3745 | 10901 |
| 502 | 20250220 | 102100 | 1723943145 | 3750 | 3745 | 3750 | 3745 | 327 |
| 503 | 20250220 | 102000 | 1722718270 | 3750 | 3750 | 3750 | 3740 | 2179 |
| 504 | 20250220 | 101900 | 1714563205 | 3750 | 3740 | 3755 | 3740 | 5928 |
| 505 | 20250220 | 101800 | 1692363440 | 3745 | 3755 | 3755 | 3745 | 7789 |
| 506 | 20250220 | 101700 | 1663191555 | 3755 | 3745 | 3755 | 3745 | 333 |
| 507 | 20250220 | 101600 | 1661943360 | 3745 | 3750 | 3755 | 3745 | 1141 |
| 508 | 20250220 | 101500 | 1657665265 | 3755 | 3755 | 3755 | 3745 | 1695 |
| 509 | 20250220 | 101400 | 1651308900 | 3755 | 3750 | 3755 | 3745 | 1623 |
| 510 | 20250220 | 101300 | 1645221120 | 3745 | 3755 | 3755 | 3745 | 1819 |
| 511 | 20250220 | 101200 | 1638399390 | 3760 | 3760 | 3760 | 3750 | 57 |
| 512 | 20250220 | 101100 | 1638185560 | 3750 | 3760 | 3760 | 3750 | 259 |
| 513 | 20250220 | 101000 | 1637213040 | 3760 | 3760 | 3760 | 3755 | 1413 |
| 514 | 20250220 | 100900 | 1631905910 | 3760 | 3755 | 3760 | 3750 | 2995 |
| 515 | 20250220 | 100800 | 1620660425 | 3760 | 3760 | 3760 | 3750 | 1300 |
| 516 | 20250220 | 100700 | 1615785305 | 3760 | 3750 | 3760 | 3750 | 1576 |
| 517 | 20250220 | 100600 | 1609872320 | 3755 | 3755 | 3760 | 3750 | 6438 |
| 518 | 20250220 | 100500 | 1585727215 | 3760 | 3760 | 3760 | 3750 | 1115 |
| 519 | 20250220 | 100400 | 1581544805 | 3760 | 3750 | 3760 | 3750 | 351 |
| 520 | 20250220 | 100300 | 1580227045 | 3760 | 3755 | 3760 | 3755 | 631 |
| 521 | 20250220 | 100200 | 1577857625 | 3760 | 3760 | 3760 | 3750 | 716 |
| 522 | 20250220 | 100100 | 1575172585 | 3755 | 3755 | 3755 | 3750 | 4390 |
| 523 | 20250220 | 100000 | 1558696280 | 3755 | 3760 | 3760 | 3750 | 4751 |
| 524 | 20250220 | 095900 | 1540880005 | 3750 | 3750 | 3760 | 3750 | 2982 |
| 525 | 20250220 | 095800 | 1529692195 | 3760 | 3760 | 3760 | 3745 | 2361 |
| 526 | 20250220 | 095700 | 1520838375 | 3760 | 3755 | 3760 | 3745 | 2829 |
| 527 | 20250220 | 095600 | 1510237640 | 3745 | 3750 | 3755 | 3745 | 3099 |
| 528 | 20250220 | 095500 | 1498614710 | 3750 | 3755 | 3755 | 3745 | 1995 |
| 529 | 20250220 | 095400 | 1491133025 | 3755 | 3755 | 3755 | 3745 | 805 |
| 530 | 20250220 | 095300 | 1488114750 | 3755 | 3755 | 3755 | 3750 | 780 |
| 531 | 20250220 | 095200 | 1485186240 | 3755 | 3755 | 3760 | 3740 | 5391 |
| 532 | 20250220 | 095100 | 1464991770 | 3755 | 3745 | 3760 | 3745 | 1241 |
| 533 | 20250220 | 095000 | 1460341810 | 3755 | 3745 | 3755 | 3745 | 7579 |
| 534 | 20250220 | 094900 | 1431920955 | 3745 | 3750 | 3750 | 3745 | 5401 |
| 535 | 20250220 | 094800 | 1411674705 | 3750 | 3750 | 3755 | 3750 | 1678 |
| 536 | 20250220 | 094700 | 1405382200 | 3755 | 3755 | 3755 | 3750 | 371 |
| 537 | 20250220 | 094600 | 1403989595 | 3755 | 3745 | 3755 | 3745 | 1124 |
| 538 | 20250220 | 094500 | 1399776650 | 3745 | 3740 | 3745 | 3740 | 3920 |
| 539 | 20250220 | 094400 | 1385113535 | 3735 | 3755 | 3760 | 3735 | 57140 |
| 540 | 20250220 | 094300 | 1171229925 | 3760 | 3760 | 3760 | 3755 | 9392 |
| 541 | 20250220 | 094200 | 1135962890 | 3760 | 3765 | 3765 | 3755 | 2446 |
| 542 | 20250220 | 094100 | 1126765170 | 3765 | 3765 | 3765 | 3765 | 3663 |
| 543 | 20250220 | 094000 | 1112973975 | 3765 | 3770 | 3770 | 3765 | 7060 |
| 544 | 20250220 | 093900 | 1086363955 | 3765 | 3765 | 3770 | 3765 | 81 |
| 545 | 20250220 | 093800 | 1086058985 | 3765 | 3770 | 3770 | 3765 | 815 |
| 546 | 20250220 | 093700 | 1082989435 | 3770 | 3760 | 3770 | 3760 | 392 |
| 547 | 20250220 | 093600 | 1081515375 | 3770 | 3770 | 3770 | 3770 | 3522 |
| 548 | 20250220 | 093500 | 1068237435 | 3770 | 3760 | 3770 | 3760 | 209 |
| 549 | 20250220 | 093400 | 1067451545 | 3770 | 3755 | 3775 | 3755 | 1120 |
| 550 | 20250220 | 093300 | 1063231550 | 3770 | 3755 | 3770 | 3755 | 3607 |
| 551 | 20250220 | 093200 | 1049667980 | 3760 | 3750 | 3760 | 3750 | 321 |
| 552 | 20250220 | 093100 | 1048462385 | 3750 | 3750 | 3755 | 3750 | 6212 |
| 553 | 20250220 | 093000 | 1025157575 | 3750 | 3750 | 3755 | 3750 | 2847 |
| 554 | 20250220 | 092900 | 1014481250 | 3755 | 3760 | 3775 | 3750 | 5908 |
| 555 | 20250220 | 092800 | 992319900 | 3760 | 3760 | 3775 | 3750 | 29997 |
| 556 | 20250220 | 092700 | 879658350 | 3760 | 3770 | 3770 | 3760 | 4149 |
| 557 | 20250220 | 092600 | 864040615 | 3765 | 3765 | 3775 | 3765 | 315 |
| 558 | 20250220 | 092500 | 862852685 | 3770 | 3785 | 3790 | 3770 | 13216 |
| 559 | 20250220 | 092400 | 812979080 | 3785 | 3795 | 3795 | 3785 | 3615 |
| 560 | 20250220 | 092300 | 799290895 | 3790 | 3790 | 3795 | 3790 | 4356 |
| 561 | 20250220 | 092200 | 782776605 | 3795 | 3790 | 3795 | 3785 | 2649 |
| 562 | 20250220 | 092100 | 772747955 | 3790 | 3805 | 3810 | 3790 | 3937 |
| 563 | 20250220 | 092000 | 757797660 | 3805 | 3810 | 3815 | 3800 | 9334 |
| 564 | 20250220 | 091900 | 722271625 | 3810 | 3805 | 3810 | 3800 | 4302 |
| 565 | 20250220 | 091800 | 705895340 | 3805 | 3795 | 3805 | 3785 | 26644 |
| 566 | 20250220 | 091700 | 604653345 | 3790 | 3795 | 3795 | 3790 | 3952 |
| 567 | 20250220 | 091600 | 589675255 | 3790 | 3790 | 3795 | 3790 | 6009 |
| 568 | 20250220 | 091500 | 566899215 | 3795 | 3785 | 3795 | 3785 | 11312 |
| 569 | 20250220 | 091400 | 524076035 | 3785 | 3780 | 3785 | 3775 | 2003 |
| 570 | 20250220 | 091300 | 516497245 | 3780 | 3775 | 3780 | 3770 | 8320 |
| 571 | 20250220 | 091200 | 485073670 | 3775 | 3785 | 3790 | 3775 | 2007 |
| 572 | 20250220 | 091100 | 477487930 | 3785 | 3775 | 3785 | 3775 | 13104 |
| 573 | 20250220 | 091000 | 428010345 | 3780 | 3785 | 3785 | 3775 | 4340 |
| 574 | 20250220 | 090900 | 411624520 | 3780 | 3780 | 3785 | 3775 | 4598 |
| 575 | 20250220 | 090800 | 394261680 | 3780 | 3790 | 3790 | 3780 | 1883 |
| 576 | 20250220 | 090700 | 387142900 | 3790 | 3780 | 3790 | 3780 | 1033 |
| 577 | 20250220 | 090600 | 383236350 | 3780 | 3795 | 3795 | 3775 | 8042 |
| 578 | 20250220 | 090500 | 352842105 | 3795 | 3800 | 3800 | 3770 | 2572 |
| 579 | 20250220 | 090400 | 343103780 | 3800 | 3790 | 3805 | 3785 | 18170 |
| 580 | 20250220 | 090300 | 274048090 | 3795 | 3775 | 3795 | 3760 | 11493 |
| 581 | 20250220 | 090200 | 230580355 | 3760 | 3760 | 3775 | 3755 | 9655 |
| 582 | 20250220 | 090100 | 194200870 | 3760 | 3755 | 3775 | 3755 | 20339 |
| 583 | 20250220 | 090000 | 117598405 | 3765 | 3765 | 3765 | 3750 | 29093 |