32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 184000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 3 | 20250220 | 183900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20250220 | 183800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20250220 | 183700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20250220 | 183600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20250220 | 183500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20250220 | 183400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20250220 | 183300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20250220 | 183200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20250220 | 183100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20250220 | 183000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20250220 | 182900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20250220 | 182800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20250220 | 182700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20250220 | 182600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20250220 | 182500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20250220 | 182400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20250220 | 182300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20250220 | 182200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20250220 | 182100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20250220 | 182000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20250220 | 181900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20250220 | 181800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20250220 | 181700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20250220 | 181600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20250220 | 181500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20250220 | 181400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20250220 | 181300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20250220 | 181200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20250220 | 181100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20250220 | 181000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 33 | 20250220 | 180900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20250220 | 180800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20250220 | 180700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20250220 | 180600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20250220 | 180500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20250220 | 180400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20250220 | 180300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20250220 | 180200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20250220 | 180100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20250220 | 180000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20250220 | 175900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20250220 | 175800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20250220 | 175700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20250220 | 175600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20250220 | 175500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20250220 | 175400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20250220 | 175300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20250220 | 175200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20250220 | 175100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20250220 | 175000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20250220 | 174900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20250220 | 174800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20250220 | 174700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20250220 | 174600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20250220 | 174500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20250220 | 174400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20250220 | 174300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20250220 | 174200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20250220 | 174100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20250220 | 174000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 63 | 20250220 | 173900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20250220 | 173800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20250220 | 173700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20250220 | 173600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20250220 | 173500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20250220 | 173400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20250220 | 173300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20250220 | 173200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20250220 | 173100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20250220 | 173000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20250220 | 172900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20250220 | 172800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20250220 | 172700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20250220 | 172600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20250220 | 172500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20250220 | 172400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20250220 | 172300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20250220 | 172200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20250220 | 172100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20250220 | 172000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20250220 | 171900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20250220 | 171800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20250220 | 171700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20250220 | 171600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20250220 | 171500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20250220 | 171400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20250220 | 171300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20250220 | 171200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20250220 | 171100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20250220 | 171000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 93 | 20250220 | 170900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20250220 | 170800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20250220 | 170700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20250220 | 170600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20250220 | 170500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20250220 | 170400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20250220 | 170300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20250220 | 170200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20250220 | 170100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20250220 | 170000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20250220 | 165900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20250220 | 165800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20250220 | 165700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20250220 | 165600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20250220 | 165500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20250220 | 165400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20250220 | 165300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20250220 | 165200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20250220 | 165100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20250220 | 165000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20250220 | 164900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20250220 | 164800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20250220 | 164700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20250220 | 164600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20250220 | 164500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20250220 | 164400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20250220 | 164300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20250220 | 164200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20250220 | 164100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20250220 | 164000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 123 | 20250220 | 163900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20250220 | 163800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20250220 | 163700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20250220 | 163600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20250220 | 163500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20250220 | 163400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20250220 | 163300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20250220 | 163200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20250220 | 163100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20250220 | 163000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20250220 | 162900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20250220 | 162800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20250220 | 162700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20250220 | 162600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20250220 | 162500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20250220 | 162400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20250220 | 162300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20250220 | 162200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20250220 | 162100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20250220 | 162000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20250220 | 161900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20250220 | 161800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20250220 | 161700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20250220 | 161600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20250220 | 161500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20250220 | 161400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20250220 | 161300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20250220 | 161200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20250220 | 161100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20250220 | 161000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 153 | 20250220 | 160900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20250220 | 160800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20250220 | 160700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20250220 | 160600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20250220 | 160500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20250220 | 160400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20250220 | 160300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20250220 | 160200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20250220 | 160100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20250220 | 160000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20250220 | 155900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20250220 | 155800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20250220 | 155700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20250220 | 155600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20250220 | 155500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20250220 | 155400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20250220 | 155300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20250220 | 155200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20250220 | 155100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20250220 | 155000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20250220 | 154900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20250220 | 154800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20250220 | 154700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20250220 | 154600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20250220 | 154500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20250220 | 154400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20250220 | 154300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20250220 | 154200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20250220 | 154100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20250220 | 154000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 183 | 20250220 | 153900 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20250220 | 153800 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 185 | 20250220 | 153700 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 186 | 20250220 | 153600 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 187 | 20250220 | 153500 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 188 | 20250220 | 153400 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 189 | 20250220 | 153300 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 190 | 20250220 | 153200 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 191 | 20250220 | 153100 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 0 |
| 192 | 20250220 | 153000 | 40925034750 | 49750 | 49750 | 49750 | 49750 | 4517 |
| 193 | 20250220 | 152900 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 194 | 20250220 | 152800 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 195 | 20250220 | 152700 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 196 | 20250220 | 152600 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 197 | 20250220 | 152500 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 198 | 20250220 | 152400 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 199 | 20250220 | 152300 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 200 | 20250220 | 152200 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 201 | 20250220 | 152100 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 202 | 20250220 | 152000 | 40700314000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 203 | 20250220 | 151900 | 40700314000 | 49900 | 49700 | 49900 | 49700 | 3159 |
| 204 | 20250220 | 151800 | 40542945150 | 49650 | 49800 | 49800 | 49650 | 632 |
| 205 | 20250220 | 151700 | 40511511650 | 49750 | 49700 | 49800 | 49550 | 2445 |
| 206 | 20250220 | 151600 | 40390106550 | 49750 | 49700 | 49750 | 49650 | 735 |
| 207 | 20250220 | 151500 | 40353612000 | 49700 | 49700 | 49700 | 49600 | 524 |
| 208 | 20250220 | 151400 | 40327598800 | 49700 | 49850 | 49850 | 49700 | 1791 |
| 209 | 20250220 | 151300 | 40238517550 | 49850 | 49850 | 49900 | 49800 | 2681 |
| 210 | 20250220 | 151200 | 40104798050 | 49850 | 49800 | 49850 | 49750 | 438 |
| 211 | 20250220 | 151100 | 40082975400 | 49800 | 49600 | 49850 | 49600 | 3877 |
| 212 | 20250220 | 151000 | 39890250400 | 49600 | 49550 | 49600 | 49500 | 413 |
| 213 | 20250220 | 150900 | 39869784500 | 49550 | 49450 | 49600 | 49450 | 1304 |
| 214 | 20250220 | 150800 | 39805183550 | 49500 | 49450 | 49500 | 49400 | 659 |
| 215 | 20250220 | 150700 | 39772590350 | 49450 | 49350 | 49450 | 49350 | 1708 |
| 216 | 20250220 | 150600 | 39688169450 | 49350 | 49400 | 49400 | 49350 | 360 |
| 217 | 20250220 | 150500 | 39670393300 | 49350 | 49400 | 49400 | 49300 | 783 |
| 218 | 20250220 | 150400 | 39631754550 | 49400 | 49300 | 49400 | 49300 | 908 |
| 219 | 20250220 | 150300 | 39586927250 | 49300 | 49300 | 49350 | 49250 | 169 |
| 220 | 20250220 | 150200 | 39578596100 | 49350 | 49300 | 49350 | 49300 | 166 |
| 221 | 20250220 | 150100 | 39570405650 | 49250 | 49000 | 49400 | 48900 | 2832 |
| 222 | 20250220 | 150000 | 39431038450 | 48900 | 48900 | 48900 | 48900 | 72 |
| 223 | 20250220 | 145900 | 39427517650 | 49000 | 49050 | 49050 | 48850 | 693 |
| 224 | 20250220 | 145800 | 39393563950 | 49100 | 49050 | 49100 | 49050 | 167 |
| 225 | 20250220 | 145700 | 39385365000 | 49150 | 49100 | 49150 | 49050 | 130 |
| 226 | 20250220 | 145600 | 39378987000 | 49100 | 49100 | 49100 | 49100 | 86 |
| 227 | 20250220 | 145500 | 39374764400 | 49100 | 49150 | 49150 | 49100 | 627 |
| 228 | 20250220 | 145400 | 39343973450 | 49150 | 49200 | 49200 | 49150 | 29 |
| 229 | 20250220 | 145300 | 39342547950 | 49200 | 49200 | 49200 | 49100 | 339 |
| 230 | 20250220 | 145200 | 39325900950 | 49100 | 49300 | 49300 | 49100 | 259 |
| 231 | 20250220 | 145100 | 39313148650 | 49250 | 49200 | 49300 | 49200 | 1556 |
| 232 | 20250220 | 145000 | 39236510600 | 49200 | 49050 | 49250 | 49050 | 208 |
| 233 | 20250220 | 144900 | 39226275450 | 49200 | 48700 | 49200 | 48700 | 1339 |
| 234 | 20250220 | 144800 | 39160658750 | 48800 | 48650 | 48800 | 48650 | 133 |
| 235 | 20250220 | 144700 | 39154180400 | 48650 | 48750 | 48750 | 48650 | 1472 |
| 236 | 20250220 | 144600 | 39082497650 | 48900 | 48900 | 48900 | 48750 | 131 |
| 237 | 20250220 | 144500 | 39076093950 | 48900 | 48700 | 48900 | 48700 | 89 |
| 238 | 20250220 | 144400 | 39071750550 | 48750 | 48850 | 48900 | 48750 | 914 |
| 239 | 20250220 | 144300 | 39027171000 | 48850 | 48850 | 48850 | 48850 | 79 |
| 240 | 20250220 | 144200 | 39023311850 | 49000 | 48800 | 49000 | 48800 | 22 |
| 241 | 20250220 | 144100 | 39022236050 | 48750 | 48800 | 48800 | 48750 | 104 |
| 242 | 20250220 | 144000 | 39017161750 | 48800 | 48850 | 48900 | 48800 | 214 |
| 243 | 20250220 | 143900 | 39006717150 | 48850 | 48800 | 48850 | 48800 | 208 |
| 244 | 20250220 | 143800 | 38996561450 | 48800 | 48950 | 48950 | 48750 | 2527 |
| 245 | 20250220 | 143700 | 38873113650 | 48950 | 48900 | 49150 | 48900 | 123 |
| 246 | 20250220 | 143600 | 38867095700 | 48900 | 49000 | 49200 | 48900 | 1228 |
| 247 | 20250220 | 143500 | 38806946300 | 49000 | 49050 | 49100 | 49000 | 256 |
| 248 | 20250220 | 143400 | 38794389050 | 49050 | 49150 | 49200 | 49050 | 825 |
| 249 | 20250220 | 143300 | 38753836900 | 49100 | 49150 | 49150 | 49050 | 56 |
| 250 | 20250220 | 143200 | 38751087800 | 49150 | 49150 | 49150 | 49050 | 137 |
| 251 | 20250220 | 143100 | 38744354550 | 49100 | 49000 | 49100 | 49000 | 171 |
| 252 | 20250220 | 143000 | 38735972550 | 49000 | 49050 | 49150 | 49000 | 62 |
| 253 | 20250220 | 142900 | 38732931350 | 49050 | 49050 | 49150 | 49000 | 462 |
| 254 | 20250220 | 142800 | 38710253250 | 48950 | 49100 | 49100 | 48900 | 216 |
| 255 | 20250220 | 142700 | 38699659050 | 49100 | 48900 | 49100 | 48850 | 875 |
| 256 | 20250220 | 142600 | 38656787800 | 48900 | 48900 | 48950 | 48850 | 383 |
| 257 | 20250220 | 142500 | 38638071500 | 48900 | 48950 | 48950 | 48850 | 390 |
| 258 | 20250220 | 142400 | 38619000900 | 48900 | 49050 | 49050 | 48900 | 159 |
| 259 | 20250220 | 142300 | 38611208350 | 49050 | 48850 | 49050 | 48850 | 379 |
| 260 | 20250220 | 142200 | 38592668100 | 48850 | 48900 | 49050 | 48850 | 183 |
| 261 | 20250220 | 142100 | 38583727600 | 49000 | 49000 | 49050 | 49000 | 781 |
| 262 | 20250220 | 142000 | 38545447400 | 49050 | 48950 | 49050 | 48950 | 475 |
| 263 | 20250220 | 141900 | 38522172700 | 48850 | 48850 | 48950 | 48800 | 211 |
| 264 | 20250220 | 141800 | 38511868550 | 48800 | 48750 | 49000 | 48750 | 708 |
| 265 | 20250220 | 141700 | 38477314450 | 48750 | 48900 | 48900 | 48750 | 644 |
| 266 | 20250220 | 141600 | 38445871800 | 48950 | 49050 | 49200 | 48900 | 867 |
| 267 | 20250220 | 141500 | 38403366500 | 49200 | 49250 | 49250 | 49000 | 395 |
| 268 | 20250220 | 141400 | 38383943300 | 49000 | 48950 | 49300 | 48900 | 1101 |
| 269 | 20250220 | 141300 | 38329772750 | 48950 | 49200 | 49200 | 48950 | 207 |
| 270 | 20250220 | 141200 | 38319624100 | 49050 | 49000 | 49250 | 48950 | 752 |
| 271 | 20250220 | 141100 | 38282664800 | 49000 | 49050 | 49100 | 48900 | 465 |
| 272 | 20250220 | 141000 | 38259877550 | 49050 | 48850 | 49050 | 48850 | 681 |
| 273 | 20250220 | 140900 | 38226516600 | 48850 | 48700 | 48900 | 48600 | 227 |
| 274 | 20250220 | 140800 | 38215460750 | 48900 | 48900 | 48900 | 48750 | 666 |
| 275 | 20250220 | 140700 | 38182930300 | 48900 | 48800 | 48950 | 48800 | 46 |
| 276 | 20250220 | 140600 | 38180682450 | 48800 | 48850 | 49000 | 48800 | 219 |
| 277 | 20250220 | 140500 | 38169973800 | 48700 | 48800 | 48900 | 48650 | 655 |
| 278 | 20250220 | 140400 | 38137973650 | 48800 | 48900 | 48950 | 48800 | 723 |
| 279 | 20250220 | 140300 | 38102649700 | 48850 | 48950 | 48950 | 48750 | 160 |
| 280 | 20250220 | 140200 | 38094830650 | 48750 | 49000 | 49000 | 48750 | 1355 |
| 281 | 20250220 | 140100 | 38028495550 | 49050 | 49050 | 49050 | 48800 | 348 |
| 282 | 20250220 | 140000 | 38011448250 | 49050 | 48550 | 49300 | 48550 | 1560 |
| 283 | 20250220 | 135900 | 37934934150 | 48550 | 48550 | 48800 | 48400 | 1505 |
| 284 | 20250220 | 135800 | 37861666100 | 48350 | 48550 | 48550 | 48300 | 326 |
| 285 | 20250220 | 135700 | 37845849600 | 48550 | 48300 | 48550 | 48250 | 873 |
| 286 | 20250220 | 135600 | 37803582400 | 48250 | 48250 | 48250 | 48100 | 247 |
| 287 | 20250220 | 135500 | 37791685000 | 48150 | 48150 | 48250 | 48150 | 151 |
| 288 | 20250220 | 135400 | 37784402750 | 48150 | 48200 | 48200 | 48050 | 411 |
| 289 | 20250220 | 135300 | 37764646800 | 48200 | 48200 | 48200 | 48100 | 115 |
| 290 | 20250220 | 135200 | 37759110800 | 48050 | 48150 | 48200 | 48050 | 152 |
| 291 | 20250220 | 135100 | 37751792900 | 48150 | 48050 | 48200 | 48050 | 382 |
| 292 | 20250220 | 135000 | 37733408100 | 48050 | 48050 | 48050 | 48050 | 31 |
| 293 | 20250220 | 134900 | 37731918550 | 48050 | 48050 | 48250 | 48050 | 190 |
| 294 | 20250220 | 134800 | 37722788850 | 48050 | 48100 | 48250 | 48050 | 757 |
| 295 | 20250220 | 134700 | 37686394900 | 48150 | 48100 | 48250 | 48100 | 500 |
| 296 | 20250220 | 134600 | 37662339150 | 48100 | 48350 | 48350 | 48100 | 1059 |
| 297 | 20250220 | 134500 | 37611308400 | 48250 | 48350 | 48400 | 48250 | 564 |
| 298 | 20250220 | 134400 | 37584050500 | 48200 | 48150 | 48400 | 48150 | 406 |
| 299 | 20250220 | 134300 | 37564435700 | 48300 | 48350 | 48350 | 48100 | 1005 |
| 300 | 20250220 | 134200 | 37515992200 | 48400 | 48100 | 48400 | 48100 | 686 |
| 301 | 20250220 | 134100 | 37482899650 | 48100 | 48200 | 48250 | 48000 | 480 |
| 302 | 20250220 | 134000 | 37459801350 | 48200 | 48150 | 48250 | 48000 | 220 |
| 303 | 20250220 | 133900 | 37449200200 | 48100 | 48000 | 48100 | 47950 | 471 |
| 304 | 20250220 | 133800 | 37426599250 | 48000 | 48050 | 48200 | 47900 | 817 |
| 305 | 20250220 | 133700 | 37387331300 | 48000 | 48000 | 48050 | 47800 | 957 |
| 306 | 20250220 | 133600 | 37341482100 | 47900 | 48000 | 48100 | 47850 | 1931 |
| 307 | 20250220 | 133500 | 37248905400 | 48000 | 48200 | 48250 | 47700 | 4897 |
| 308 | 20250220 | 133400 | 37013724450 | 48250 | 48250 | 48400 | 48200 | 971 |
| 309 | 20250220 | 133300 | 36966895750 | 48250 | 48100 | 48250 | 48100 | 1528 |
| 310 | 20250220 | 133200 | 36893299200 | 48100 | 48300 | 48350 | 48100 | 3221 |
| 311 | 20250220 | 133100 | 36738137350 | 48300 | 48600 | 48600 | 48300 | 3042 |
| 312 | 20250220 | 133000 | 36590856950 | 48600 | 48700 | 48700 | 48500 | 4042 |
| 313 | 20250220 | 132900 | 36394345450 | 48700 | 49050 | 49050 | 48700 | 4906 |
| 314 | 20250220 | 132800 | 36154556150 | 49050 | 49050 | 49050 | 49000 | 122 |
| 315 | 20250220 | 132700 | 36148573850 | 49050 | 49150 | 49150 | 49000 | 356 |
| 316 | 20250220 | 132600 | 36131122100 | 49050 | 49100 | 49150 | 49050 | 1210 |
| 317 | 20250220 | 132500 | 36071688900 | 49100 | 49250 | 49250 | 49100 | 242 |
| 318 | 20250220 | 132400 | 36059795750 | 49300 | 49200 | 49350 | 49150 | 157 |
| 319 | 20250220 | 132300 | 36052064350 | 49150 | 49200 | 49250 | 49150 | 174 |
| 320 | 20250220 | 132200 | 36043502350 | 49200 | 49250 | 49250 | 49200 | 133 |
| 321 | 20250220 | 132100 | 36036958150 | 49250 | 49200 | 49250 | 49200 | 175 |
| 322 | 20250220 | 132000 | 36028343150 | 49200 | 49250 | 49300 | 49150 | 382 |
| 323 | 20250220 | 131900 | 36009529650 | 49200 | 49200 | 49250 | 49150 | 287 |
| 324 | 20250220 | 131800 | 35995417700 | 49150 | 49150 | 49150 | 49100 | 45 |
| 325 | 20250220 | 131700 | 35993206600 | 49200 | 49150 | 49250 | 49100 | 164 |
| 326 | 20250220 | 131600 | 35985149150 | 49200 | 49050 | 49200 | 49050 | 209 |
| 327 | 20250220 | 131500 | 35974880900 | 49100 | 49300 | 49300 | 49100 | 808 |
| 328 | 20250220 | 131400 | 35935130300 | 49300 | 49250 | 49350 | 49250 | 68 |
| 329 | 20250220 | 131300 | 35931777950 | 49350 | 49250 | 49350 | 49250 | 113 |
| 330 | 20250220 | 131200 | 35926208150 | 49250 | 49250 | 49250 | 49250 | 71 |
| 331 | 20250220 | 131100 | 35922711400 | 49250 | 49400 | 49400 | 49200 | 506 |
| 332 | 20250220 | 131000 | 35897724600 | 49400 | 49100 | 49400 | 49100 | 686 |
| 333 | 20250220 | 130900 | 35863861100 | 49100 | 49050 | 49100 | 49050 | 12 |
| 334 | 20250220 | 130800 | 35863272050 | 49050 | 49000 | 49200 | 49000 | 338 |
| 335 | 20250220 | 130700 | 35846663650 | 49000 | 49050 | 49050 | 49000 | 299 |
| 336 | 20250220 | 130600 | 35831999350 | 49050 | 49200 | 49250 | 49050 | 460 |
| 337 | 20250220 | 130500 | 35809375750 | 49200 | 49100 | 49200 | 49050 | 236 |
| 338 | 20250220 | 130400 | 35797770700 | 49100 | 49100 | 49100 | 49050 | 265 |
| 339 | 20250220 | 130300 | 35784763700 | 49100 | 49050 | 49100 | 48950 | 1220 |
| 340 | 20250220 | 130200 | 35724943500 | 49050 | 49000 | 49050 | 49000 | 853 |
| 341 | 20250220 | 130100 | 35683128450 | 49050 | 49100 | 49150 | 49000 | 2270 |
| 342 | 20250220 | 130000 | 35571809950 | 49100 | 49150 | 49200 | 49100 | 1968 |
| 343 | 20250220 | 125900 | 35475113050 | 49200 | 49250 | 49400 | 49200 | 1278 |
| 344 | 20250220 | 125800 | 35412206150 | 49300 | 49250 | 49400 | 49250 | 345 |
| 345 | 20250220 | 125700 | 35395199200 | 49250 | 49300 | 49300 | 49250 | 426 |
| 346 | 20250220 | 125600 | 35374211350 | 49300 | 49350 | 49400 | 49300 | 33 |
| 347 | 20250220 | 125500 | 35372583200 | 49250 | 49250 | 49300 | 49250 | 149 |
| 348 | 20250220 | 125400 | 35365244800 | 49250 | 49300 | 49300 | 49250 | 391 |
| 349 | 20250220 | 125300 | 35345975850 | 49300 | 49350 | 49350 | 49300 | 207 |
| 350 | 20250220 | 125200 | 35335762100 | 49350 | 49400 | 49450 | 49350 | 116 |
| 351 | 20250220 | 125100 | 35330031650 | 49400 | 49400 | 49500 | 49350 | 284 |
| 352 | 20250220 | 125000 | 35316007150 | 49350 | 49350 | 49400 | 49350 | 157 |
| 353 | 20250220 | 124900 | 35308252900 | 49350 | 49550 | 49550 | 49350 | 156 |
| 354 | 20250220 | 124800 | 35300533350 | 49500 | 49300 | 49500 | 49300 | 115 |
| 355 | 20250220 | 124700 | 35294846100 | 49300 | 49300 | 49450 | 49300 | 98 |
| 356 | 20250220 | 124600 | 35290003550 | 49300 | 49300 | 49450 | 49300 | 378 |
| 357 | 20250220 | 124500 | 35271323800 | 49450 | 49250 | 49450 | 49250 | 335 |
| 358 | 20250220 | 124400 | 35254770750 | 49400 | 49450 | 49450 | 49250 | 242 |
| 359 | 20250220 | 124300 | 35242808950 | 49450 | 49250 | 49450 | 49200 | 541 |
| 360 | 20250220 | 124200 | 35216159400 | 49250 | 49150 | 49250 | 49150 | 965 |
| 361 | 20250220 | 124100 | 35168663900 | 49150 | 49150 | 49150 | 49150 | 715 |
| 362 | 20250220 | 124000 | 35133521650 | 49150 | 49150 | 49200 | 49150 | 372 |
| 363 | 20250220 | 123900 | 35115237800 | 49150 | 49150 | 49200 | 49100 | 358 |
| 364 | 20250220 | 123800 | 35097642150 | 49150 | 49250 | 49250 | 49150 | 344 |
| 365 | 20250220 | 123700 | 35080719950 | 49200 | 49400 | 49400 | 49100 | 4948 |
| 366 | 20250220 | 123600 | 34836934400 | 49500 | 49350 | 49500 | 49350 | 965 |
| 367 | 20250220 | 123500 | 34789246800 | 49350 | 49450 | 49450 | 49350 | 520 |
| 368 | 20250220 | 123400 | 34763572450 | 49400 | 49550 | 49550 | 49350 | 1466 |
| 369 | 20250220 | 123300 | 34691107250 | 49600 | 49550 | 49600 | 49550 | 330 |
| 370 | 20250220 | 123200 | 34674750550 | 49500 | 49400 | 49500 | 49350 | 926 |
| 371 | 20250220 | 123100 | 34629000650 | 49400 | 49450 | 49500 | 49350 | 1084 |
| 372 | 20250220 | 123000 | 34575486050 | 49450 | 49600 | 49600 | 49350 | 4539 |
| 373 | 20250220 | 122900 | 34350827600 | 49600 | 49600 | 49650 | 49550 | 292 |
| 374 | 20250220 | 122800 | 34336345950 | 49650 | 49600 | 49650 | 49550 | 253 |
| 375 | 20250220 | 122700 | 34323794700 | 49550 | 49600 | 49650 | 49500 | 3212 |
| 376 | 20250220 | 122600 | 34164548600 | 49650 | 49700 | 49750 | 49650 | 1377 |
| 377 | 20250220 | 122500 | 34096090700 | 49700 | 49700 | 50000 | 49700 | 241 |
| 378 | 20250220 | 122400 | 34084071700 | 49650 | 49650 | 49700 | 49650 | 167 |
| 379 | 20250220 | 122300 | 34075773750 | 49650 | 49700 | 49700 | 49600 | 1034 |
| 380 | 20250220 | 122200 | 34024419950 | 49750 | 49800 | 49800 | 49750 | 250 |
| 381 | 20250220 | 122100 | 34011977650 | 49800 | 49800 | 50000 | 49750 | 161 |
| 382 | 20250220 | 122000 | 34003962850 | 49700 | 49700 | 49750 | 49700 | 369 |
| 383 | 20250220 | 121900 | 33985621700 | 49700 | 49650 | 49750 | 49600 | 951 |
| 384 | 20250220 | 121800 | 33938408900 | 49650 | 49750 | 49750 | 49600 | 2950 |
| 385 | 20250220 | 121700 | 33791988300 | 49750 | 49700 | 49850 | 49700 | 513 |
| 386 | 20250220 | 121600 | 33766477300 | 49700 | 49800 | 49800 | 49700 | 1380 |
| 387 | 20250220 | 121500 | 33697805350 | 49800 | 49800 | 49850 | 49800 | 566 |
| 388 | 20250220 | 121400 | 33669615950 | 49800 | 49800 | 49850 | 49750 | 504 |
| 389 | 20250220 | 121300 | 33644505200 | 49800 | 49850 | 49900 | 49750 | 1005 |
| 390 | 20250220 | 121200 | 33594465650 | 49850 | 49850 | 49950 | 49750 | 1121 |
| 391 | 20250220 | 121100 | 33538583950 | 49850 | 49800 | 49850 | 49800 | 1033 |
| 392 | 20250220 | 121000 | 33487135600 | 49850 | 49900 | 49900 | 49800 | 1946 |
| 393 | 20250220 | 120900 | 33390135450 | 49900 | 50100 | 50200 | 49900 | 6098 |
| 394 | 20250220 | 120800 | 33085101450 | 50200 | 50200 | 50300 | 50100 | 1455 |
| 395 | 20250220 | 120700 | 33012075750 | 50200 | 50300 | 50400 | 50200 | 365 |
| 396 | 20250220 | 120600 | 32993720550 | 50200 | 50300 | 50300 | 50200 | 635 |
| 397 | 20250220 | 120500 | 32961808350 | 50300 | 50200 | 50400 | 50200 | 437 |
| 398 | 20250220 | 120400 | 32939822150 | 50200 | 50300 | 50400 | 50200 | 896 |
| 399 | 20250220 | 120300 | 32894741550 | 50400 | 50400 | 50500 | 50300 | 1146 |
| 400 | 20250220 | 120200 | 32836997250 | 50400 | 50600 | 50600 | 50400 | 1021 |
| 401 | 20250220 | 120100 | 32785424750 | 50800 | 50600 | 50800 | 50600 | 647 |
| 402 | 20250220 | 120000 | 32752623250 | 50600 | 50600 | 51000 | 50500 | 2679 |
| 403 | 20250220 | 115900 | 32616681250 | 50500 | 50700 | 50700 | 50500 | 721 |
| 404 | 20250220 | 115800 | 32580186250 | 50700 | 50600 | 50700 | 50400 | 1168 |
| 405 | 20250220 | 115700 | 32521070750 | 50600 | 50500 | 50700 | 50400 | 2036 |
| 406 | 20250220 | 115600 | 32418115650 | 50300 | 50300 | 50600 | 50200 | 2106 |
| 407 | 20250220 | 115500 | 32311987150 | 50300 | 50000 | 50300 | 50000 | 383 |
| 408 | 20250220 | 115400 | 32292774650 | 50000 | 50200 | 50200 | 50000 | 1529 |
| 409 | 20250220 | 115300 | 32216228050 | 50200 | 50100 | 50300 | 50000 | 1576 |
| 410 | 20250220 | 115200 | 32137029450 | 50100 | 50200 | 50200 | 50100 | 4685 |
| 411 | 20250220 | 115100 | 31902296650 | 50200 | 50300 | 50300 | 50100 | 1175 |
| 412 | 20250220 | 115000 | 31843263350 | 50300 | 50400 | 50400 | 50300 | 416 |
| 413 | 20250220 | 114900 | 31822301350 | 50400 | 50400 | 50400 | 50300 | 137 |
| 414 | 20250220 | 114800 | 31815398850 | 50300 | 50500 | 50500 | 50300 | 451 |
| 415 | 20250220 | 114700 | 31792656550 | 50500 | 50600 | 50600 | 50400 | 687 |
| 416 | 20250220 | 114600 | 31757978850 | 50500 | 50700 | 50800 | 50500 | 2170 |
| 417 | 20250220 | 114500 | 31647955050 | 50800 | 50300 | 50800 | 50300 | 2117 |
| 418 | 20250220 | 114400 | 31540873150 | 50300 | 50400 | 50500 | 50200 | 961 |
| 419 | 20250220 | 114300 | 31492458250 | 50400 | 50500 | 50600 | 50200 | 1080 |
| 420 | 20250220 | 114200 | 31438049750 | 50500 | 50400 | 50600 | 50400 | 1764 |
| 421 | 20250220 | 114100 | 31349005950 | 50400 | 50400 | 50800 | 50400 | 2004 |
| 422 | 20250220 | 114000 | 31247495850 | 50500 | 50300 | 50500 | 50300 | 690 |
| 423 | 20250220 | 113900 | 31212663750 | 50400 | 50300 | 50400 | 50100 | 1573 |
| 424 | 20250220 | 113800 | 31133598950 | 50200 | 50200 | 50300 | 50000 | 783 |
| 425 | 20250220 | 113700 | 31094341950 | 50200 | 50100 | 50200 | 50000 | 1226 |
| 426 | 20250220 | 113600 | 31032984650 | 50100 | 50300 | 50300 | 50000 | 2596 |
| 427 | 20250220 | 113500 | 30902976350 | 50300 | 50300 | 50400 | 50300 | 266 |
| 428 | 20250220 | 113400 | 30889594450 | 50300 | 50200 | 50300 | 50200 | 855 |
| 429 | 20250220 | 113300 | 30846591950 | 50200 | 50300 | 50300 | 50100 | 902 |
| 430 | 20250220 | 113200 | 30801315550 | 50200 | 50300 | 50400 | 50200 | 431 |
| 431 | 20250220 | 113100 | 30779635750 | 50300 | 50300 | 50300 | 50200 | 186 |
| 432 | 20250220 | 113000 | 30770280250 | 50300 | 50400 | 50400 | 50300 | 80 |
| 433 | 20250220 | 112900 | 30766252950 | 50400 | 50300 | 50400 | 50200 | 594 |
| 434 | 20250220 | 112800 | 30736416750 | 50200 | 50300 | 50500 | 50200 | 400 |
| 435 | 20250220 | 112700 | 30716304350 | 50300 | 50300 | 50400 | 50300 | 354 |
| 436 | 20250220 | 112600 | 30698495950 | 50300 | 50300 | 50400 | 50300 | 910 |
| 437 | 20250220 | 112500 | 30652641750 | 50300 | 50600 | 50600 | 50200 | 1548 |
| 438 | 20250220 | 112400 | 30574572750 | 50400 | 50500 | 50600 | 50400 | 156 |
| 439 | 20250220 | 112300 | 30566684650 | 50500 | 50500 | 50500 | 50300 | 924 |
| 440 | 20250220 | 112200 | 30520071250 | 50500 | 50500 | 50500 | 50400 | 164 |
| 441 | 20250220 | 112100 | 30511797150 | 50400 | 50400 | 50400 | 50300 | 273 |
| 442 | 20250220 | 112000 | 30498039450 | 50400 | 50200 | 50500 | 50200 | 663 |
| 443 | 20250220 | 111900 | 30464675350 | 50200 | 50400 | 50500 | 50200 | 467 |
| 444 | 20250220 | 111800 | 30441190150 | 50500 | 50400 | 50500 | 50200 | 1566 |
| 445 | 20250220 | 111700 | 30362362250 | 50400 | 50500 | 50500 | 50400 | 180 |
| 446 | 20250220 | 111600 | 30353290050 | 50300 | 50300 | 50500 | 50300 | 656 |
| 447 | 20250220 | 111500 | 30320215050 | 50500 | 50200 | 50500 | 50200 | 835 |
| 448 | 20250220 | 111400 | 30278172750 | 50100 | 50600 | 50700 | 50100 | 2976 |
| 449 | 20250220 | 111300 | 30128405950 | 50600 | 50500 | 51100 | 50500 | 2170 |
| 450 | 20250220 | 111200 | 30018228150 | 50700 | 50900 | 51000 | 50500 | 5854 |
| 451 | 20250220 | 111100 | 29721477050 | 50800 | 51200 | 51200 | 50800 | 10334 |
| 452 | 20250220 | 111000 | 29195069450 | 51200 | 51400 | 51400 | 51200 | 811 |
| 453 | 20250220 | 110900 | 29153516150 | 51400 | 51200 | 51400 | 51100 | 2276 |
| 454 | 20250220 | 110800 | 29037140050 | 51200 | 51100 | 51200 | 51100 | 2022 |
| 455 | 20250220 | 110700 | 28933744950 | 51100 | 51200 | 51300 | 51100 | 593 |
| 456 | 20250220 | 110600 | 28903400650 | 51300 | 51100 | 51400 | 51100 | 797 |
| 457 | 20250220 | 110500 | 28862534550 | 51100 | 51400 | 51400 | 51000 | 4941 |
| 458 | 20250220 | 110400 | 28609592150 | 51400 | 51600 | 51600 | 51400 | 2364 |
| 459 | 20250220 | 110300 | 28487965650 | 51500 | 51500 | 51700 | 51500 | 342 |
| 460 | 20250220 | 110200 | 28470334750 | 51400 | 51800 | 51800 | 51300 | 1552 |
| 461 | 20250220 | 110100 | 28390414550 | 51900 | 51900 | 52000 | 51600 | 1647 |
| 462 | 20250220 | 110000 | 28305092950 | 51800 | 51400 | 51900 | 51300 | 3720 |
| 463 | 20250220 | 105900 | 28113125350 | 51400 | 51800 | 51800 | 51400 | 1540 |
| 464 | 20250220 | 105800 | 28033542250 | 51800 | 51700 | 51800 | 51700 | 1374 |
| 465 | 20250220 | 105700 | 27962420550 | 51500 | 51400 | 51600 | 51300 | 3003 |
| 466 | 20250220 | 105600 | 27808084950 | 51300 | 51400 | 51400 | 51300 | 585 |
| 467 | 20250220 | 105500 | 27778068650 | 51400 | 51300 | 51400 | 51300 | 832 |
| 468 | 20250220 | 105400 | 27735372450 | 51300 | 51300 | 51400 | 51200 | 1376 |
| 469 | 20250220 | 105300 | 27664764950 | 51400 | 51700 | 51700 | 51400 | 2217 |
| 470 | 20250220 | 105200 | 27550629150 | 51700 | 51500 | 51800 | 51400 | 1253 |
| 471 | 20250220 | 105100 | 27486083850 | 51400 | 51600 | 51800 | 51300 | 4746 |
| 472 | 20250220 | 105000 | 27241546450 | 51600 | 51900 | 51900 | 51600 | 1705 |
| 473 | 20250220 | 104900 | 27153302150 | 51800 | 51900 | 52000 | 51600 | 3184 |
| 474 | 20250220 | 104800 | 26988437650 | 51900 | 51700 | 52200 | 51600 | 5651 |
| 475 | 20250220 | 104700 | 26694772950 | 51700 | 51400 | 52200 | 51400 | 8416 |
| 476 | 20250220 | 104600 | 26259244450 | 51400 | 51200 | 51500 | 51000 | 2138 |
| 477 | 20250220 | 104500 | 26149890050 | 51100 | 51400 | 51500 | 51100 | 2377 |
| 478 | 20250220 | 104400 | 26028257050 | 51200 | 51200 | 51400 | 51100 | 929 |
| 479 | 20250220 | 104300 | 25980576050 | 51000 | 51600 | 51600 | 50900 | 4788 |
| 480 | 20250220 | 104200 | 25735832450 | 51500 | 51400 | 51600 | 51400 | 383 |
| 481 | 20250220 | 104100 | 25716120050 | 51300 | 51300 | 51600 | 51100 | 2217 |
| 482 | 20250220 | 104000 | 25602054650 | 51300 | 51400 | 51500 | 51100 | 2403 |
| 483 | 20250220 | 103900 | 25478570750 | 51300 | 51500 | 51800 | 51300 | 830 |
| 484 | 20250220 | 103800 | 25435781450 | 51300 | 51100 | 51600 | 51000 | 3220 |
| 485 | 20250220 | 103700 | 25270996150 | 51100 | 51400 | 51500 | 51100 | 1133 |
| 486 | 20250220 | 103600 | 25212915050 | 51500 | 51500 | 51500 | 51200 | 2168 |
| 487 | 20250220 | 103500 | 25101718650 | 51400 | 51300 | 51600 | 51200 | 1352 |
| 488 | 20250220 | 103400 | 25032319250 | 51600 | 51700 | 51800 | 51300 | 2869 |
| 489 | 20250220 | 103300 | 24884367450 | 51800 | 51900 | 51900 | 51600 | 2546 |
| 490 | 20250220 | 103200 | 24752657550 | 52000 | 51800 | 52200 | 51800 | 3541 |
| 491 | 20250220 | 103100 | 24568686650 | 51900 | 52300 | 52300 | 51500 | 6761 |
| 492 | 20250220 | 103000 | 24218144050 | 52500 | 52600 | 52600 | 52200 | 2096 |
| 493 | 20250220 | 102900 | 24108238450 | 52400 | 52400 | 52700 | 52300 | 1921 |
| 494 | 20250220 | 102800 | 24007439550 | 52300 | 52600 | 52700 | 52300 | 3252 |
| 495 | 20250220 | 102700 | 23836578150 | 52700 | 52800 | 52800 | 52200 | 7785 |
| 496 | 20250220 | 102600 | 23427254450 | 52800 | 52100 | 52900 | 52000 | 7217 |
| 497 | 20250220 | 102500 | 23047469850 | 52200 | 52100 | 52400 | 51700 | 6109 |
| 498 | 20250220 | 102400 | 22729355550 | 52100 | 52400 | 53000 | 52000 | 20716 |
| 499 | 20250220 | 102300 | 21637981350 | 52400 | 51900 | 52400 | 51700 | 6128 |
| 500 | 20250220 | 102200 | 21319166950 | 51800 | 52200 | 52200 | 51600 | 5496 |
| 501 | 20250220 | 102100 | 21033896450 | 52200 | 52100 | 52400 | 51600 | 8197 |
| 502 | 20250220 | 102000 | 20606608450 | 52300 | 51400 | 52400 | 51300 | 17637 |
| 503 | 20250220 | 101900 | 19690082350 | 51300 | 51300 | 51400 | 51200 | 1459 |
| 504 | 20250220 | 101800 | 19615152250 | 51300 | 51300 | 51400 | 51200 | 4031 |
| 505 | 20250220 | 101700 | 19408375750 | 51300 | 50900 | 51400 | 50900 | 4092 |
| 506 | 20250220 | 101600 | 19199109950 | 50900 | 51100 | 51100 | 50800 | 3162 |
| 507 | 20250220 | 101500 | 19038005350 | 51100 | 50600 | 51100 | 50600 | 3592 |
| 508 | 20250220 | 101400 | 18855301250 | 50600 | 50500 | 50600 | 50400 | 285 |
| 509 | 20250220 | 101300 | 18840915250 | 50500 | 50300 | 50500 | 50200 | 483 |
| 510 | 20250220 | 101200 | 18816597350 | 50300 | 50400 | 50500 | 50300 | 797 |
| 511 | 20250220 | 101100 | 18776455650 | 50400 | 50800 | 50900 | 50400 | 5502 |
| 512 | 20250220 | 101000 | 18498022150 | 50900 | 50800 | 50900 | 50600 | 2586 |
| 513 | 20250220 | 100900 | 18366710550 | 50800 | 50300 | 50900 | 50300 | 5252 |
| 514 | 20250220 | 100800 | 18101192550 | 50300 | 50100 | 50400 | 50100 | 1275 |
| 515 | 20250220 | 100700 | 18037137650 | 50100 | 50100 | 50100 | 50000 | 1040 |
| 516 | 20250220 | 100600 | 17985061750 | 49900 | 49750 | 50100 | 49700 | 1051 |
| 517 | 20250220 | 100500 | 17932691350 | 49700 | 49650 | 49750 | 49650 | 426 |
| 518 | 20250220 | 100400 | 17911527850 | 49700 | 49750 | 49750 | 49650 | 663 |
| 519 | 20250220 | 100300 | 17878581700 | 49750 | 49900 | 49900 | 49750 | 1262 |
| 520 | 20250220 | 100200 | 17815693550 | 49950 | 49950 | 50000 | 49850 | 384 |
| 521 | 20250220 | 100100 | 17796519000 | 50000 | 50100 | 50100 | 49850 | 609 |
| 522 | 20250220 | 100000 | 17766062850 | 50000 | 50100 | 50100 | 50000 | 423 |
| 523 | 20250220 | 095900 | 17744884550 | 50100 | 49850 | 50100 | 49850 | 826 |
| 524 | 20250220 | 095800 | 17703601550 | 49850 | 49700 | 49850 | 49700 | 1236 |
| 525 | 20250220 | 095700 | 17642099650 | 49700 | 49600 | 49700 | 49550 | 763 |
| 526 | 20250220 | 095600 | 17604239100 | 49600 | 49450 | 49600 | 49300 | 2356 |
| 527 | 20250220 | 095500 | 17487871650 | 49400 | 49500 | 49500 | 49350 | 2103 |
| 528 | 20250220 | 095400 | 17383991350 | 49400 | 49600 | 49600 | 49400 | 3188 |
| 529 | 20250220 | 095300 | 17226198100 | 49550 | 49800 | 49800 | 49550 | 1680 |
| 530 | 20250220 | 095200 | 17142768100 | 49800 | 49550 | 49800 | 49500 | 1463 |
| 531 | 20250220 | 095100 | 17070172400 | 49550 | 49750 | 49750 | 49500 | 3975 |
| 532 | 20250220 | 095000 | 16872976450 | 49850 | 50000 | 50000 | 49750 | 2097 |
| 533 | 20250220 | 094900 | 16768376200 | 50100 | 50000 | 50200 | 50000 | 377 |
| 534 | 20250220 | 094800 | 16749503700 | 50200 | 50200 | 50500 | 50000 | 2244 |
| 535 | 20250220 | 094700 | 16636977900 | 50000 | 50100 | 50200 | 49950 | 2728 |
| 536 | 20250220 | 094600 | 16500563750 | 50100 | 50100 | 50300 | 50000 | 1079 |
| 537 | 20250220 | 094500 | 16446438550 | 50100 | 50500 | 50700 | 50000 | 3721 |
| 538 | 20250220 | 094400 | 16259406750 | 50600 | 50800 | 50800 | 50300 | 1401 |
| 539 | 20250220 | 094300 | 16188575850 | 50800 | 50100 | 50800 | 49800 | 5084 |
| 540 | 20250220 | 094200 | 15933170250 | 50100 | 50400 | 50400 | 50100 | 1727 |
| 541 | 20250220 | 094100 | 15846496150 | 50400 | 50400 | 50500 | 50100 | 1493 |
| 542 | 20250220 | 094000 | 15771392050 | 50500 | 50700 | 50800 | 50300 | 1470 |
| 543 | 20250220 | 093900 | 15697123950 | 50600 | 50800 | 50800 | 50200 | 5544 |
| 544 | 20250220 | 093800 | 15417683250 | 51000 | 51200 | 51200 | 50400 | 3791 |
| 545 | 20250220 | 093700 | 15225158150 | 51200 | 51300 | 51400 | 50900 | 4009 |
| 546 | 20250220 | 093600 | 15020298250 | 51300 | 51300 | 51600 | 50900 | 7347 |
| 547 | 20250220 | 093500 | 14643942350 | 51300 | 52300 | 52400 | 51200 | 15725 |
| 548 | 20250220 | 093400 | 13828900250 | 52300 | 50100 | 52400 | 50000 | 19911 |
| 549 | 20250220 | 093300 | 12805209650 | 50100 | 50000 | 50100 | 49750 | 1890 |
| 550 | 20250220 | 093200 | 12710927550 | 49800 | 49700 | 50000 | 49600 | 993 |
| 551 | 20250220 | 093100 | 12661502900 | 49700 | 49800 | 49800 | 49650 | 991 |
| 552 | 20250220 | 093000 | 12612202250 | 49800 | 50300 | 50300 | 49800 | 2031 |
| 553 | 20250220 | 092900 | 12510603450 | 50300 | 50100 | 50300 | 50000 | 1830 |
| 554 | 20250220 | 092800 | 12418818250 | 50000 | 50100 | 50200 | 49900 | 2379 |
| 555 | 20250220 | 092700 | 12299796200 | 50100 | 50100 | 50300 | 49900 | 2319 |
| 556 | 20250220 | 092600 | 12183567400 | 49950 | 50100 | 50200 | 49950 | 2112 |
| 557 | 20250220 | 092500 | 12077753900 | 50100 | 49650 | 50200 | 49550 | 4989 |
| 558 | 20250220 | 092400 | 11828507800 | 49550 | 49450 | 49550 | 49450 | 1029 |
| 559 | 20250220 | 092300 | 11777585150 | 49450 | 49900 | 49900 | 49450 | 2142 |
| 560 | 20250220 | 092200 | 11671214750 | 49900 | 49650 | 49900 | 49550 | 4356 |
| 561 | 20250220 | 092100 | 11454363200 | 49500 | 49450 | 49800 | 49350 | 3694 |
| 562 | 20250220 | 092000 | 11271019200 | 49450 | 49300 | 49600 | 49300 | 1381 |
| 563 | 20250220 | 091900 | 11202775850 | 49300 | 49550 | 49550 | 49300 | 1858 |
| 564 | 20250220 | 091800 | 11110984700 | 49550 | 49100 | 49750 | 49100 | 2285 |
| 565 | 20250220 | 091700 | 10997887950 | 48900 | 49150 | 49150 | 48700 | 6892 |
| 566 | 20250220 | 091600 | 10660451150 | 49150 | 49200 | 49300 | 49150 | 1348 |
| 567 | 20250220 | 091500 | 10594097950 | 49200 | 49600 | 49700 | 49150 | 9639 |
| 568 | 20250220 | 091400 | 10118709600 | 49550 | 49600 | 49900 | 49300 | 5635 |
| 569 | 20250220 | 091300 | 9839915650 | 49550 | 49450 | 49700 | 49350 | 2269 |
| 570 | 20250220 | 091200 | 9727720750 | 49300 | 49300 | 49500 | 49300 | 1989 |
| 571 | 20250220 | 091100 | 9629389200 | 49500 | 49900 | 49900 | 49200 | 8171 |
| 572 | 20250220 | 091000 | 9225126250 | 49750 | 50400 | 50700 | 49750 | 6670 |
| 573 | 20250220 | 090900 | 8891521450 | 50500 | 50100 | 51000 | 50100 | 11331 |
| 574 | 20250220 | 090800 | 8319392350 | 50400 | 50500 | 50700 | 49600 | 14996 |
| 575 | 20250220 | 090700 | 7569449200 | 50700 | 51300 | 53400 | 50500 | 41720 |
| 576 | 20250220 | 090600 | 5398999300 | 51300 | 49950 | 51400 | 49700 | 17955 |
| 577 | 20250220 | 090500 | 4490122050 | 49650 | 49600 | 49900 | 49500 | 9257 |
| 578 | 20250220 | 090400 | 4030124100 | 49600 | 50000 | 50200 | 49000 | 11879 |
| 579 | 20250220 | 090300 | 3441478250 | 50000 | 50500 | 50700 | 49550 | 19299 |
| 580 | 20250220 | 090200 | 2473832900 | 50500 | 51600 | 51600 | 50100 | 48256 |
| 581 | 20250220 | 090100 | 0 | 45600 | 45600 | 45600 | 45600 | 0 |
| 582 | 20250220 | 090000 | 0 | 45600 | 45600 | 45600 | 45600 | 0 |