32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 190500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 3 | 20250220 | 190400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20250220 | 190300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20250220 | 190200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20250220 | 190100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20250220 | 190000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20250220 | 185900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20250220 | 185800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20250220 | 185700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20250220 | 185600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20250220 | 185500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20250220 | 185400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20250220 | 185300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20250220 | 185200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20250220 | 185100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20250220 | 185000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20250220 | 184900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20250220 | 184800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20250220 | 184700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20250220 | 184600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20250220 | 184500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20250220 | 184400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20250220 | 184300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20250220 | 184200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20250220 | 184100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20250220 | 184000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20250220 | 183900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20250220 | 183800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20250220 | 183700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20250220 | 183600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20250220 | 183500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 33 | 20250220 | 183400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20250220 | 183300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20250220 | 183200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20250220 | 183100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20250220 | 183000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20250220 | 182900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20250220 | 182800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20250220 | 182700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20250220 | 182600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20250220 | 182500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20250220 | 182400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20250220 | 182300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20250220 | 182200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20250220 | 182100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20250220 | 182000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20250220 | 181900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20250220 | 181800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20250220 | 181700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20250220 | 181600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20250220 | 181500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20250220 | 181400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20250220 | 181300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20250220 | 181200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20250220 | 181100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20250220 | 181000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20250220 | 180900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20250220 | 180800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20250220 | 180700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20250220 | 180600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20250220 | 180500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 63 | 20250220 | 180400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20250220 | 180300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20250220 | 180200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20250220 | 180100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20250220 | 180000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20250220 | 175900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20250220 | 175800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20250220 | 175700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20250220 | 175600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20250220 | 175500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20250220 | 175400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20250220 | 175300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20250220 | 175200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20250220 | 175100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20250220 | 175000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20250220 | 174900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20250220 | 174800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20250220 | 174700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20250220 | 174600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20250220 | 174500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20250220 | 174400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20250220 | 174300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20250220 | 174200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20250220 | 174100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20250220 | 174000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20250220 | 173900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20250220 | 173800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20250220 | 173700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20250220 | 173600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20250220 | 173500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 93 | 20250220 | 173400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20250220 | 173300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20250220 | 173200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20250220 | 173100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20250220 | 173000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20250220 | 172900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20250220 | 172800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20250220 | 172700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20250220 | 172600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20250220 | 172500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20250220 | 172400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20250220 | 172300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20250220 | 172200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20250220 | 172100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20250220 | 172000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20250220 | 171900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20250220 | 171800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20250220 | 171700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20250220 | 171600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20250220 | 171500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20250220 | 171400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20250220 | 171300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20250220 | 171200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20250220 | 171100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20250220 | 171000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20250220 | 170900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20250220 | 170800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20250220 | 170700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20250220 | 170600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20250220 | 170500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 123 | 20250220 | 170400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20250220 | 170300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20250220 | 170200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20250220 | 170100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20250220 | 170000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20250220 | 165900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20250220 | 165800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20250220 | 165700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20250220 | 165600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20250220 | 165500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20250220 | 165400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20250220 | 165300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20250220 | 165200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20250220 | 165100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20250220 | 165000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20250220 | 164900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20250220 | 164800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20250220 | 164700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20250220 | 164600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20250220 | 164500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20250220 | 164400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20250220 | 164300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20250220 | 164200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20250220 | 164100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20250220 | 164000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20250220 | 163900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20250220 | 163800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20250220 | 163700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20250220 | 163600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20250220 | 163500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 153 | 20250220 | 163400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20250220 | 163300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20250220 | 163200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20250220 | 163100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20250220 | 163000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20250220 | 162900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20250220 | 162800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20250220 | 162700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20250220 | 162600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20250220 | 162500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20250220 | 162400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20250220 | 162300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20250220 | 162200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20250220 | 162100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20250220 | 162000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20250220 | 161900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20250220 | 161800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20250220 | 161700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20250220 | 161600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20250220 | 161500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20250220 | 161400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20250220 | 161300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20250220 | 161200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20250220 | 161100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20250220 | 161000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20250220 | 160900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20250220 | 160800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20250220 | 160700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20250220 | 160600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20250220 | 160500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 183 | 20250220 | 160400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20250220 | 160300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20250220 | 160200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20250220 | 160100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20250220 | 160000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20250220 | 155900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20250220 | 155800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20250220 | 155700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20250220 | 155600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20250220 | 155500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20250220 | 155400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20250220 | 155300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20250220 | 155200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20250220 | 155100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20250220 | 155000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20250220 | 154900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20250220 | 154800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20250220 | 154700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20250220 | 154600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20250220 | 154500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20250220 | 154400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20250220 | 154300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20250220 | 154200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20250220 | 154100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20250220 | 154000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20250220 | 153900 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20250220 | 153800 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20250220 | 153700 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20250220 | 153600 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20250220 | 153500 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 213 | 20250220 | 153400 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20250220 | 153300 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20250220 | 153200 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20250220 | 153100 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20250220 | 153000 | 9947795680 | 15500 | 15500 | 15500 | 15500 | 3672 |
| 218 | 20250220 | 152900 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20250220 | 152800 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20250220 | 152700 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20250220 | 152600 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20250220 | 152500 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20250220 | 152400 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20250220 | 152300 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20250220 | 152200 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20250220 | 152100 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20250220 | 152000 | 9890879680 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20250220 | 151900 | 9890879680 | 15500 | 15460 | 15510 | 15430 | 1887 |
| 229 | 20250220 | 151800 | 9861633410 | 15500 | 15440 | 15500 | 15440 | 1838 |
| 230 | 20250220 | 151700 | 9833180200 | 15440 | 15440 | 15450 | 15430 | 253 |
| 231 | 20250220 | 151600 | 9829273870 | 15440 | 15400 | 15440 | 15400 | 102 |
| 232 | 20250220 | 151500 | 9827700800 | 15420 | 15410 | 15420 | 15400 | 837 |
| 233 | 20250220 | 151400 | 9814799940 | 15420 | 15410 | 15420 | 15400 | 954 |
| 234 | 20250220 | 151300 | 9800105060 | 15410 | 15440 | 15440 | 15400 | 855 |
| 235 | 20250220 | 151200 | 9786935470 | 15440 | 15420 | 15440 | 15420 | 276 |
| 236 | 20250220 | 151100 | 9782679020 | 15440 | 15430 | 15440 | 15400 | 1205 |
| 237 | 20250220 | 151000 | 9764105830 | 15430 | 15440 | 15450 | 15420 | 1444 |
| 238 | 20250220 | 150900 | 9741822450 | 15450 | 15460 | 15480 | 15450 | 513 |
| 239 | 20250220 | 150800 | 9733890090 | 15470 | 15480 | 15490 | 15470 | 204 |
| 240 | 20250220 | 150700 | 9730733990 | 15490 | 15450 | 15490 | 15450 | 419 |
| 241 | 20250220 | 150600 | 9724252930 | 15500 | 15450 | 15500 | 15450 | 292 |
| 242 | 20250220 | 150500 | 9719730230 | 15500 | 15500 | 15500 | 15440 | 134 |
| 243 | 20250220 | 150400 | 9717657350 | 15450 | 15480 | 15500 | 15430 | 3110 |
| 244 | 20250220 | 150300 | 9669554310 | 15490 | 15500 | 15500 | 15490 | 392 |
| 245 | 20250220 | 150200 | 9663481220 | 15500 | 15500 | 15510 | 15480 | 82 |
| 246 | 20250220 | 150100 | 9662210520 | 15500 | 15490 | 15500 | 15480 | 202 |
| 247 | 20250220 | 150000 | 9659082720 | 15490 | 15490 | 15520 | 15490 | 398 |
| 248 | 20250220 | 145900 | 9652914590 | 15520 | 15520 | 15530 | 15490 | 899 |
| 249 | 20250220 | 145800 | 9638956140 | 15520 | 15500 | 15520 | 15480 | 728 |
| 250 | 20250220 | 145700 | 9627672630 | 15530 | 15500 | 15530 | 15480 | 886 |
| 251 | 20250220 | 145600 | 9613934790 | 15520 | 15510 | 15530 | 15480 | 1664 |
| 252 | 20250220 | 145500 | 9588113510 | 15500 | 15490 | 15500 | 15480 | 419 |
| 253 | 20250220 | 145400 | 9581625150 | 15490 | 15470 | 15510 | 15470 | 1448 |
| 254 | 20250220 | 145300 | 9559185560 | 15500 | 15500 | 15500 | 15460 | 1872 |
| 255 | 20250220 | 145200 | 9530176790 | 15490 | 15470 | 15490 | 15470 | 778 |
| 256 | 20250220 | 145100 | 9518131690 | 15460 | 15470 | 15470 | 15440 | 148 |
| 257 | 20250220 | 145000 | 9515843350 | 15470 | 15450 | 15470 | 15440 | 366 |
| 258 | 20250220 | 144900 | 9510187540 | 15430 | 15440 | 15480 | 15430 | 823 |
| 259 | 20250220 | 144800 | 9497479240 | 15440 | 15480 | 15480 | 15430 | 150 |
| 260 | 20250220 | 144700 | 9495158450 | 15490 | 15420 | 15490 | 15400 | 2239 |
| 261 | 20250220 | 144600 | 9460665930 | 15430 | 15530 | 15540 | 15430 | 2617 |
| 262 | 20250220 | 144500 | 9420135980 | 15540 | 15510 | 15540 | 15510 | 749 |
| 263 | 20250220 | 144400 | 9408507270 | 15510 | 15490 | 15510 | 15490 | 314 |
| 264 | 20250220 | 144300 | 9403641930 | 15520 | 15490 | 15530 | 15490 | 973 |
| 265 | 20250220 | 144200 | 9388553740 | 15520 | 15530 | 15530 | 15490 | 236 |
| 266 | 20250220 | 144100 | 9384890480 | 15490 | 15520 | 15530 | 15480 | 1059 |
| 267 | 20250220 | 144000 | 9368465340 | 15520 | 15500 | 15520 | 15470 | 1364 |
| 268 | 20250220 | 143900 | 9347313330 | 15500 | 15450 | 15500 | 15450 | 383 |
| 269 | 20250220 | 143800 | 9341393130 | 15450 | 15450 | 15510 | 15440 | 247 |
| 270 | 20250220 | 143700 | 9337574580 | 15450 | 15490 | 15540 | 15450 | 767 |
| 271 | 20250220 | 143600 | 9325691860 | 15510 | 15540 | 15540 | 15510 | 285 |
| 272 | 20250220 | 143500 | 9321268420 | 15540 | 15520 | 15540 | 15500 | 592 |
| 273 | 20250220 | 143400 | 9312077590 | 15520 | 15550 | 15560 | 15520 | 446 |
| 274 | 20250220 | 143300 | 9305154240 | 15540 | 15510 | 15540 | 15510 | 328 |
| 275 | 20250220 | 143200 | 9300064360 | 15500 | 15530 | 15570 | 15500 | 1146 |
| 276 | 20250220 | 143100 | 9282265830 | 15530 | 15530 | 15570 | 15520 | 1183 |
| 277 | 20250220 | 143000 | 9263880540 | 15550 | 15520 | 15550 | 15520 | 368 |
| 278 | 20250220 | 142900 | 9258161890 | 15520 | 15520 | 15520 | 15510 | 753 |
| 279 | 20250220 | 142800 | 9246478160 | 15510 | 15530 | 15580 | 15510 | 1550 |
| 280 | 20250220 | 142700 | 9222403540 | 15540 | 15570 | 15570 | 15490 | 733 |
| 281 | 20250220 | 142600 | 9211035570 | 15570 | 15540 | 15580 | 15500 | 444 |
| 282 | 20250220 | 142500 | 9204132010 | 15580 | 15550 | 15580 | 15500 | 2172 |
| 283 | 20250220 | 142400 | 9170326330 | 15550 | 15450 | 15550 | 15450 | 978 |
| 284 | 20250220 | 142300 | 9155135910 | 15500 | 15450 | 15500 | 15450 | 314 |
| 285 | 20250220 | 142200 | 9150275060 | 15560 | 15570 | 15570 | 15470 | 1151 |
| 286 | 20250220 | 142100 | 9132445300 | 15570 | 15490 | 15570 | 15480 | 268 |
| 287 | 20250220 | 142000 | 9128284710 | 15570 | 15470 | 15570 | 15470 | 1773 |
| 288 | 20250220 | 141900 | 9100781520 | 15440 | 15440 | 15440 | 15430 | 911 |
| 289 | 20250220 | 141800 | 9086719680 | 15470 | 15430 | 15470 | 15420 | 2536 |
| 290 | 20250220 | 141700 | 9047588620 | 15440 | 15490 | 15490 | 15430 | 877 |
| 291 | 20250220 | 141600 | 9034031710 | 15500 | 15520 | 15520 | 15490 | 1134 |
| 292 | 20250220 | 141500 | 9016451710 | 15510 | 15460 | 15570 | 15460 | 1521 |
| 293 | 20250220 | 141400 | 8992891940 | 15460 | 15450 | 15460 | 15450 | 92 |
| 294 | 20250220 | 141300 | 8991470400 | 15460 | 15420 | 15460 | 15420 | 428 |
| 295 | 20250220 | 141200 | 8984861590 | 15420 | 15450 | 15460 | 15410 | 1197 |
| 296 | 20250220 | 141100 | 8966373580 | 15460 | 15400 | 15460 | 15400 | 1316 |
| 297 | 20250220 | 141000 | 8946043290 | 15400 | 15340 | 15400 | 15340 | 2247 |
| 298 | 20250220 | 140900 | 8911505380 | 15340 | 15330 | 15340 | 15330 | 656 |
| 299 | 20250220 | 140800 | 8901444240 | 15330 | 15340 | 15340 | 15330 | 443 |
| 300 | 20250220 | 140700 | 8894651860 | 15320 | 15350 | 15350 | 15320 | 1174 |
| 301 | 20250220 | 140600 | 8876651970 | 15360 | 15420 | 15460 | 15360 | 3767 |
| 302 | 20250220 | 140500 | 8818654770 | 15470 | 15430 | 15490 | 15380 | 2478 |
| 303 | 20250220 | 140400 | 8780396070 | 15430 | 15390 | 15430 | 15370 | 174 |
| 304 | 20250220 | 140300 | 8777717590 | 15390 | 15360 | 15430 | 15330 | 794 |
| 305 | 20250220 | 140200 | 8765514390 | 15360 | 15330 | 15360 | 15320 | 229 |
| 306 | 20250220 | 140100 | 8761997770 | 15320 | 15360 | 15360 | 15320 | 924 |
| 307 | 20250220 | 140000 | 8747821210 | 15360 | 15340 | 15410 | 15320 | 4911 |
| 308 | 20250220 | 135900 | 8672401810 | 15310 | 15340 | 15350 | 15310 | 451 |
| 309 | 20250220 | 135800 | 8665488230 | 15350 | 15310 | 15370 | 15280 | 1455 |
| 310 | 20250220 | 135700 | 8643212350 | 15310 | 15420 | 15420 | 15300 | 11862 |
| 311 | 20250220 | 135600 | 8460719870 | 15420 | 15500 | 15500 | 15420 | 2226 |
| 312 | 20250220 | 135500 | 8426251730 | 15530 | 15530 | 15590 | 15530 | 2176 |
| 313 | 20250220 | 135400 | 8392392970 | 15530 | 15540 | 15540 | 15530 | 224 |
| 314 | 20250220 | 135300 | 8388913570 | 15540 | 15530 | 15550 | 15530 | 598 |
| 315 | 20250220 | 135200 | 8379620970 | 15530 | 15550 | 15550 | 15530 | 359 |
| 316 | 20250220 | 135100 | 8374039080 | 15530 | 15520 | 15540 | 15500 | 244 |
| 317 | 20250220 | 135000 | 8370249530 | 15530 | 15500 | 15540 | 15480 | 1824 |
| 318 | 20250220 | 134900 | 8341943300 | 15490 | 15510 | 15540 | 15490 | 773 |
| 319 | 20250220 | 134800 | 8329955260 | 15550 | 15500 | 15550 | 15500 | 183 |
| 320 | 20250220 | 134700 | 8327114280 | 15500 | 15600 | 15600 | 15500 | 1507 |
| 321 | 20250220 | 134600 | 8303703900 | 15600 | 15540 | 15600 | 15540 | 317 |
| 322 | 20250220 | 134500 | 8298769470 | 15590 | 15540 | 15590 | 15520 | 2124 |
| 323 | 20250220 | 134400 | 8265759220 | 15530 | 15540 | 15540 | 15530 | 194 |
| 324 | 20250220 | 134300 | 8262745510 | 15540 | 15550 | 15550 | 15530 | 549 |
| 325 | 20250220 | 134200 | 8254214040 | 15550 | 15560 | 15600 | 15550 | 466 |
| 326 | 20250220 | 134100 | 8246965630 | 15610 | 15570 | 15610 | 15550 | 609 |
| 327 | 20250220 | 134000 | 8237482000 | 15560 | 15560 | 15610 | 15550 | 1421 |
| 328 | 20250220 | 133900 | 8215324360 | 15560 | 15520 | 15560 | 15520 | 161 |
| 329 | 20250220 | 133800 | 8212820700 | 15520 | 15550 | 15550 | 15520 | 1590 |
| 330 | 20250220 | 133700 | 8188124270 | 15540 | 15550 | 15550 | 15540 | 267 |
| 331 | 20250220 | 133600 | 8183974030 | 15530 | 15550 | 15550 | 15520 | 897 |
| 332 | 20250220 | 133500 | 8170038110 | 15550 | 15550 | 15610 | 15520 | 2258 |
| 333 | 20250220 | 133400 | 8134906270 | 15530 | 15550 | 15600 | 15530 | 1220 |
| 334 | 20250220 | 133300 | 8115934890 | 15600 | 15600 | 15600 | 15600 | 176 |
| 335 | 20250220 | 133200 | 8113189290 | 15600 | 15550 | 15600 | 15540 | 545 |
| 336 | 20250220 | 133100 | 8104705700 | 15600 | 15600 | 15600 | 15570 | 95 |
| 337 | 20250220 | 133000 | 8103224300 | 15550 | 15600 | 15670 | 15550 | 2176 |
| 338 | 20250220 | 132900 | 8069220140 | 15570 | 15600 | 15600 | 15570 | 215 |
| 339 | 20250220 | 132800 | 8065870550 | 15600 | 15680 | 15680 | 15570 | 820 |
| 340 | 20250220 | 132700 | 8053090410 | 15680 | 15580 | 15680 | 15580 | 231 |
| 341 | 20250220 | 132600 | 8049475940 | 15580 | 15580 | 15640 | 15580 | 1966 |
| 342 | 20250220 | 132500 | 8018832280 | 15580 | 15640 | 15680 | 15580 | 1512 |
| 343 | 20250220 | 132400 | 7995166560 | 15640 | 15610 | 15640 | 15560 | 600 |
| 344 | 20250220 | 132300 | 7985817210 | 15570 | 15640 | 15640 | 15570 | 703 |
| 345 | 20250220 | 132200 | 7974862390 | 15640 | 15620 | 15640 | 15620 | 243 |
| 346 | 20250220 | 132100 | 7971063160 | 15620 | 15560 | 15630 | 15550 | 475 |
| 347 | 20250220 | 132000 | 7963668290 | 15560 | 15610 | 15650 | 15560 | 1521 |
| 348 | 20250220 | 131900 | 7939894860 | 15560 | 15530 | 15620 | 15500 | 2058 |
| 349 | 20250220 | 131800 | 7907968460 | 15530 | 15570 | 15640 | 15530 | 1359 |
| 350 | 20250220 | 131700 | 7886804750 | 15570 | 15630 | 15640 | 15570 | 426 |
| 351 | 20250220 | 131600 | 7880156740 | 15630 | 15600 | 15630 | 15560 | 1054 |
| 352 | 20250220 | 131500 | 7863727300 | 15640 | 15610 | 15640 | 15570 | 1484 |
| 353 | 20250220 | 131400 | 7840557530 | 15610 | 15580 | 15610 | 15580 | 778 |
| 354 | 20250220 | 131300 | 7828429310 | 15580 | 15560 | 15580 | 15560 | 477 |
| 355 | 20250220 | 131200 | 7821004930 | 15570 | 15610 | 15610 | 15560 | 1522 |
| 356 | 20250220 | 131100 | 7797270850 | 15610 | 15570 | 15610 | 15560 | 1532 |
| 357 | 20250220 | 131000 | 7773397840 | 15550 | 15530 | 15580 | 15530 | 1783 |
| 358 | 20250220 | 130900 | 7745681850 | 15530 | 15520 | 15530 | 15500 | 321 |
| 359 | 20250220 | 130800 | 7740701620 | 15500 | 15540 | 15540 | 15500 | 989 |
| 360 | 20250220 | 130700 | 7725354900 | 15540 | 15550 | 15590 | 15520 | 1548 |
| 361 | 20250220 | 130600 | 7701260770 | 15550 | 15500 | 15550 | 15500 | 309 |
| 362 | 20250220 | 130500 | 7696462450 | 15500 | 15410 | 15520 | 15410 | 794 |
| 363 | 20250220 | 130400 | 7684155490 | 15400 | 15510 | 15510 | 15380 | 6199 |
| 364 | 20250220 | 130300 | 7588622170 | 15440 | 15470 | 15510 | 15380 | 2397 |
| 365 | 20250220 | 130200 | 7551588160 | 15450 | 15460 | 15490 | 15400 | 3092 |
| 366 | 20250220 | 130100 | 7503858180 | 15460 | 15500 | 15500 | 15460 | 811 |
| 367 | 20250220 | 130000 | 7491304160 | 15500 | 15550 | 15560 | 15470 | 2043 |
| 368 | 20250220 | 125900 | 7459569220 | 15540 | 15540 | 15580 | 15540 | 314 |
| 369 | 20250220 | 125800 | 7454686000 | 15550 | 15550 | 15550 | 15540 | 128 |
| 370 | 20250220 | 125700 | 7452696200 | 15540 | 15540 | 15580 | 15540 | 731 |
| 371 | 20250220 | 125600 | 7441317770 | 15530 | 15550 | 15570 | 15530 | 393 |
| 372 | 20250220 | 125500 | 7435206940 | 15540 | 15520 | 15580 | 15520 | 1381 |
| 373 | 20250220 | 125400 | 7413722840 | 15490 | 15540 | 15540 | 15470 | 1145 |
| 374 | 20250220 | 125300 | 7395981440 | 15540 | 15540 | 15580 | 15470 | 2441 |
| 375 | 20250220 | 125200 | 7358084590 | 15540 | 15580 | 15580 | 15530 | 651 |
| 376 | 20250220 | 125100 | 7347967000 | 15570 | 15620 | 15620 | 15570 | 1859 |
| 377 | 20250220 | 125000 | 7318990370 | 15630 | 15680 | 15690 | 15610 | 2368 |
| 378 | 20250220 | 124900 | 7281889840 | 15640 | 15650 | 15650 | 15620 | 474 |
| 379 | 20250220 | 124800 | 7274475450 | 15700 | 15650 | 15700 | 15650 | 556 |
| 380 | 20250220 | 124700 | 7265763600 | 15650 | 15610 | 15650 | 15600 | 713 |
| 381 | 20250220 | 124600 | 7254632030 | 15610 | 15670 | 15730 | 15610 | 943 |
| 382 | 20250220 | 124500 | 7239885730 | 15670 | 15660 | 15730 | 15660 | 1325 |
| 383 | 20250220 | 124400 | 7219080820 | 15660 | 15670 | 15680 | 15630 | 1495 |
| 384 | 20250220 | 124300 | 7195669040 | 15700 | 15730 | 15740 | 15680 | 2441 |
| 385 | 20250220 | 124200 | 7157348600 | 15730 | 15730 | 15730 | 15720 | 449 |
| 386 | 20250220 | 124100 | 7150286130 | 15730 | 15710 | 15730 | 15710 | 222 |
| 387 | 20250220 | 124000 | 7146796350 | 15700 | 15720 | 15730 | 15700 | 1482 |
| 388 | 20250220 | 123900 | 7123505190 | 15720 | 15690 | 15720 | 15680 | 206 |
| 389 | 20250220 | 123800 | 7120269450 | 15680 | 15680 | 15710 | 15680 | 309 |
| 390 | 20250220 | 123700 | 7115420320 | 15690 | 15720 | 15730 | 15690 | 543 |
| 391 | 20250220 | 123600 | 7106893650 | 15720 | 15730 | 15730 | 15710 | 189 |
| 392 | 20250220 | 123500 | 7103921340 | 15730 | 15700 | 15730 | 15680 | 1431 |
| 393 | 20250220 | 123400 | 7081446590 | 15680 | 15690 | 15690 | 15680 | 970 |
| 394 | 20250220 | 123300 | 7066230710 | 15690 | 15670 | 15690 | 15670 | 245 |
| 395 | 20250220 | 123200 | 7062387600 | 15680 | 15690 | 15690 | 15670 | 404 |
| 396 | 20250220 | 123100 | 7056052750 | 15690 | 15710 | 15710 | 15670 | 435 |
| 397 | 20250220 | 123000 | 7049224230 | 15690 | 15690 | 15710 | 15690 | 1758 |
| 398 | 20250220 | 122900 | 7021628410 | 15660 | 15670 | 15690 | 15660 | 323 |
| 399 | 20250220 | 122800 | 7016564300 | 15670 | 15660 | 15670 | 15650 | 166 |
| 400 | 20250220 | 122700 | 7013964560 | 15660 | 15710 | 15710 | 15660 | 414 |
| 401 | 20250220 | 122600 | 7007469440 | 15700 | 15700 | 15710 | 15660 | 577 |
| 402 | 20250220 | 122500 | 6998416000 | 15700 | 15670 | 15710 | 15670 | 1305 |
| 403 | 20250220 | 122400 | 6977924710 | 15670 | 15690 | 15700 | 15620 | 795 |
| 404 | 20250220 | 122300 | 6965463010 | 15690 | 15700 | 15700 | 15690 | 739 |
| 405 | 20250220 | 122200 | 6953865650 | 15700 | 15700 | 15700 | 15680 | 294 |
| 406 | 20250220 | 122100 | 6949251110 | 15700 | 15700 | 15710 | 15700 | 472 |
| 407 | 20250220 | 122000 | 6941839210 | 15700 | 15690 | 15710 | 15680 | 1490 |
| 408 | 20250220 | 121900 | 6918443050 | 15690 | 15670 | 15690 | 15670 | 224 |
| 409 | 20250220 | 121800 | 6914930060 | 15690 | 15690 | 15690 | 15660 | 432 |
| 410 | 20250220 | 121700 | 6908154010 | 15690 | 15680 | 15710 | 15660 | 2200 |
| 411 | 20250220 | 121600 | 6873631440 | 15650 | 15660 | 15690 | 15620 | 824 |
| 412 | 20250220 | 121500 | 6860734950 | 15670 | 15660 | 15670 | 15660 | 1679 |
| 413 | 20250220 | 121400 | 6834427980 | 15640 | 15640 | 15660 | 15600 | 511 |
| 414 | 20250220 | 121300 | 6826439540 | 15640 | 15670 | 15680 | 15640 | 312 |
| 415 | 20250220 | 121200 | 6821553770 | 15700 | 15700 | 15700 | 15670 | 2690 |
| 416 | 20250220 | 121100 | 6779371500 | 15680 | 15700 | 15700 | 15680 | 786 |
| 417 | 20250220 | 121000 | 6767041840 | 15690 | 15610 | 15700 | 15610 | 1486 |
| 418 | 20250220 | 120900 | 6743761500 | 15570 | 15630 | 15630 | 15560 | 1115 |
| 419 | 20250220 | 120800 | 6726377810 | 15630 | 15700 | 15700 | 15630 | 908 |
| 420 | 20250220 | 120700 | 6712145950 | 15700 | 15750 | 15780 | 15690 | 792 |
| 421 | 20250220 | 120600 | 6699700220 | 15720 | 15760 | 15760 | 15700 | 228 |
| 422 | 20250220 | 120500 | 6696116060 | 15690 | 15730 | 15760 | 15690 | 1678 |
| 423 | 20250220 | 120400 | 6669698970 | 15730 | 15670 | 15740 | 15660 | 999 |
| 424 | 20250220 | 120300 | 6654017500 | 15700 | 15660 | 15720 | 15660 | 712 |
| 425 | 20250220 | 120200 | 6642848530 | 15620 | 15690 | 15690 | 15610 | 1437 |
| 426 | 20250220 | 120100 | 6620337670 | 15710 | 15760 | 15810 | 15700 | 1294 |
| 427 | 20250220 | 120000 | 6600000120 | 15760 | 15780 | 15830 | 15740 | 4180 |
| 428 | 20250220 | 115900 | 6534059120 | 15780 | 15800 | 15820 | 15760 | 5311 |
| 429 | 20250220 | 115800 | 6450301730 | 15800 | 15840 | 15840 | 15800 | 977 |
| 430 | 20250220 | 115700 | 6434838080 | 15830 | 15840 | 15850 | 15830 | 700 |
| 431 | 20250220 | 115600 | 6423752170 | 15850 | 15870 | 15870 | 15830 | 238 |
| 432 | 20250220 | 115500 | 6419975750 | 15870 | 15830 | 15870 | 15830 | 2301 |
| 433 | 20250220 | 115400 | 6383475020 | 15850 | 15860 | 15860 | 15820 | 1869 |
| 434 | 20250220 | 115300 | 6353867410 | 15840 | 15830 | 15860 | 15830 | 418 |
| 435 | 20250220 | 115200 | 6347241330 | 15810 | 15830 | 15860 | 15810 | 1964 |
| 436 | 20250220 | 115100 | 6316182520 | 15830 | 15830 | 15840 | 15830 | 343 |
| 437 | 20250220 | 115000 | 6310751250 | 15840 | 15840 | 15840 | 15830 | 2187 |
| 438 | 20250220 | 114900 | 6276112620 | 15840 | 15830 | 15840 | 15830 | 704 |
| 439 | 20250220 | 114800 | 6264962490 | 15840 | 15830 | 15870 | 15820 | 533 |
| 440 | 20250220 | 114700 | 6256520750 | 15830 | 15860 | 15870 | 15830 | 1451 |
| 441 | 20250220 | 114600 | 6233534550 | 15860 | 15880 | 15880 | 15860 | 1377 |
| 442 | 20250220 | 114500 | 6211680500 | 15880 | 15870 | 15880 | 15870 | 1810 |
| 443 | 20250220 | 114400 | 6182941450 | 15870 | 15870 | 15870 | 15860 | 228 |
| 444 | 20250220 | 114300 | 6179323460 | 15870 | 15860 | 15870 | 15860 | 575 |
| 445 | 20250220 | 114200 | 6170200840 | 15860 | 15870 | 15880 | 15850 | 520 |
| 446 | 20250220 | 114100 | 6161950310 | 15860 | 15860 | 15870 | 15860 | 614 |
| 447 | 20250220 | 114000 | 6152207750 | 15870 | 15860 | 15870 | 15860 | 2807 |
| 448 | 20250220 | 113900 | 6107663020 | 15860 | 15850 | 15870 | 15850 | 283 |
| 449 | 20250220 | 113800 | 6103174490 | 15870 | 15850 | 15870 | 15830 | 1713 |
| 450 | 20250220 | 113700 | 6076017970 | 15850 | 15820 | 15850 | 15800 | 3998 |
| 451 | 20250220 | 113600 | 6012740270 | 15820 | 15790 | 15820 | 15790 | 537 |
| 452 | 20250220 | 113500 | 6004255350 | 15800 | 15800 | 15800 | 15780 | 1389 |
| 453 | 20250220 | 113400 | 5982309630 | 15790 | 15790 | 15800 | 15780 | 548 |
| 454 | 20250220 | 113300 | 5973656760 | 15800 | 15780 | 15800 | 15780 | 716 |
| 455 | 20250220 | 113200 | 5962349270 | 15780 | 15780 | 15790 | 15780 | 271 |
| 456 | 20250220 | 113100 | 5958072180 | 15800 | 15780 | 15800 | 15770 | 392 |
| 457 | 20250220 | 113000 | 5951885120 | 15780 | 15820 | 15830 | 15760 | 1846 |
| 458 | 20250220 | 112900 | 5922673820 | 15760 | 15750 | 15810 | 15750 | 458 |
| 459 | 20250220 | 112800 | 5915450900 | 15750 | 15760 | 15820 | 15750 | 442 |
| 460 | 20250220 | 112700 | 5908476370 | 15760 | 15730 | 15810 | 15730 | 3014 |
| 461 | 20250220 | 112600 | 5861003110 | 15730 | 15740 | 15750 | 15710 | 428 |
| 462 | 20250220 | 112500 | 5854267980 | 15730 | 15720 | 15750 | 15720 | 1548 |
| 463 | 20250220 | 112400 | 5829901280 | 15700 | 15700 | 15750 | 15700 | 5680 |
| 464 | 20250220 | 112300 | 5740553650 | 15710 | 15770 | 15780 | 15710 | 1058 |
| 465 | 20250220 | 112200 | 5723892330 | 15780 | 15820 | 15830 | 15770 | 1978 |
| 466 | 20250220 | 112100 | 5692616800 | 15820 | 15820 | 15830 | 15760 | 973 |
| 467 | 20250220 | 112000 | 5677246110 | 15830 | 15880 | 15890 | 15830 | 3608 |
| 468 | 20250220 | 111900 | 5619999100 | 15880 | 15890 | 15890 | 15850 | 2749 |
| 469 | 20250220 | 111800 | 5576372830 | 15890 | 15880 | 15890 | 15880 | 258 |
| 470 | 20250220 | 111700 | 5572273270 | 15890 | 15860 | 15890 | 15860 | 1272 |
| 471 | 20250220 | 111600 | 5552083630 | 15870 | 15880 | 15880 | 15860 | 1128 |
| 472 | 20250220 | 111500 | 5534176370 | 15860 | 15860 | 15880 | 15860 | 2747 |
| 473 | 20250220 | 111400 | 5490581180 | 15860 | 15880 | 15880 | 15860 | 1691 |
| 474 | 20250220 | 111300 | 5463751130 | 15880 | 15880 | 15880 | 15870 | 866 |
| 475 | 20250220 | 111200 | 5450001260 | 15880 | 15880 | 15880 | 15850 | 3415 |
| 476 | 20250220 | 111100 | 5395789180 | 15880 | 15850 | 15880 | 15850 | 4279 |
| 477 | 20250220 | 111000 | 5327912410 | 15850 | 15810 | 15860 | 15810 | 2351 |
| 478 | 20250220 | 110900 | 5290665340 | 15780 | 15760 | 15820 | 15760 | 6609 |
| 479 | 20250220 | 110800 | 5186307950 | 15760 | 15730 | 15760 | 15700 | 1958 |
| 480 | 20250220 | 110700 | 5155494430 | 15740 | 15780 | 15780 | 15740 | 820 |
| 481 | 20250220 | 110600 | 5142571790 | 15800 | 15790 | 15800 | 15770 | 2438 |
| 482 | 20250220 | 110500 | 5104093250 | 15790 | 15770 | 15800 | 15770 | 1974 |
| 483 | 20250220 | 110400 | 5072929060 | 15780 | 15800 | 15820 | 15780 | 1525 |
| 484 | 20250220 | 110300 | 5048840790 | 15810 | 15840 | 15840 | 15790 | 2383 |
| 485 | 20250220 | 110200 | 5011195930 | 15790 | 15850 | 15860 | 15790 | 3649 |
| 486 | 20250220 | 110100 | 4953420940 | 15870 | 15850 | 15870 | 15820 | 3706 |
| 487 | 20250220 | 110000 | 4894649650 | 15850 | 15840 | 15860 | 15800 | 3694 |
| 488 | 20250220 | 105900 | 4836113780 | 15840 | 15830 | 15850 | 15800 | 3538 |
| 489 | 20250220 | 105800 | 4780102290 | 15840 | 15790 | 15850 | 15790 | 3426 |
| 490 | 20250220 | 105700 | 4725949300 | 15790 | 15790 | 15800 | 15760 | 4057 |
| 491 | 20250220 | 105600 | 4661885500 | 15780 | 15710 | 15790 | 15710 | 15742 |
| 492 | 20250220 | 105500 | 4413862990 | 15710 | 15660 | 15720 | 15660 | 2249 |
| 493 | 20250220 | 105400 | 4378551120 | 15660 | 15690 | 15700 | 15660 | 1748 |
| 494 | 20250220 | 105300 | 4351145690 | 15690 | 15710 | 15710 | 15680 | 290 |
| 495 | 20250220 | 105200 | 4346594110 | 15710 | 15720 | 15720 | 15670 | 418 |
| 496 | 20250220 | 105100 | 4340029570 | 15730 | 15720 | 15740 | 15660 | 7513 |
| 497 | 20250220 | 105000 | 4221990650 | 15720 | 15660 | 15720 | 15660 | 5641 |
| 498 | 20250220 | 104900 | 4133448580 | 15640 | 15650 | 15660 | 15640 | 592 |
| 499 | 20250220 | 104800 | 4124182840 | 15640 | 15640 | 15660 | 15640 | 458 |
| 500 | 20250220 | 104700 | 4117019040 | 15640 | 15650 | 15660 | 15620 | 838 |
| 501 | 20250220 | 104600 | 4103907640 | 15640 | 15640 | 15640 | 15620 | 977 |
| 502 | 20250220 | 104500 | 4088629460 | 15640 | 15590 | 15640 | 15570 | 3330 |
| 503 | 20250220 | 104400 | 4036653810 | 15590 | 15570 | 15600 | 15570 | 1758 |
| 504 | 20250220 | 104300 | 4009253320 | 15570 | 15580 | 15580 | 15570 | 286 |
| 505 | 20250220 | 104200 | 4004798820 | 15580 | 15540 | 15590 | 15540 | 72 |
| 506 | 20250220 | 104100 | 4003677420 | 15600 | 15550 | 15600 | 15540 | 547 |
| 507 | 20250220 | 104000 | 3995166770 | 15540 | 15570 | 15610 | 15520 | 2053 |
| 508 | 20250220 | 103900 | 3963194240 | 15550 | 15570 | 15570 | 15530 | 3337 |
| 509 | 20250220 | 103800 | 3911283300 | 15570 | 15620 | 15650 | 15540 | 8570 |
| 510 | 20250220 | 103700 | 3777788790 | 15620 | 15610 | 15630 | 15610 | 227 |
| 511 | 20250220 | 103600 | 3774244750 | 15610 | 15660 | 15670 | 15600 | 7184 |
| 512 | 20250220 | 103500 | 3661931220 | 15660 | 15630 | 15670 | 15600 | 4585 |
| 513 | 20250220 | 103400 | 3590153310 | 15600 | 15640 | 15640 | 15580 | 1210 |
| 514 | 20250220 | 103300 | 3571249720 | 15640 | 15570 | 15640 | 15570 | 2405 |
| 515 | 20250220 | 103200 | 3533717810 | 15570 | 15600 | 15600 | 15560 | 494 |
| 516 | 20250220 | 103100 | 3526018300 | 15600 | 15520 | 15600 | 15520 | 1149 |
| 517 | 20250220 | 103000 | 3508160240 | 15550 | 15560 | 15610 | 15510 | 1708 |
| 518 | 20250220 | 102900 | 3481560770 | 15510 | 15550 | 15560 | 15510 | 1145 |
| 519 | 20250220 | 102800 | 3463776170 | 15560 | 15510 | 15580 | 15500 | 1705 |
| 520 | 20250220 | 102700 | 3437314980 | 15540 | 15640 | 15700 | 15520 | 6860 |
| 521 | 20250220 | 102600 | 3330075960 | 15640 | 15600 | 15660 | 15590 | 1257 |
| 522 | 20250220 | 102500 | 3310416270 | 15600 | 15660 | 15700 | 15580 | 4427 |
| 523 | 20250220 | 102400 | 3241204630 | 15600 | 15480 | 15680 | 15450 | 16888 |
| 524 | 20250220 | 102300 | 2978657000 | 15490 | 15450 | 15490 | 15440 | 1353 |
| 525 | 20250220 | 102200 | 2957709910 | 15450 | 15490 | 15490 | 15430 | 3449 |
| 526 | 20250220 | 102100 | 2904390720 | 15490 | 15420 | 15490 | 15420 | 1191 |
| 527 | 20250220 | 102000 | 2885972880 | 15420 | 15450 | 15470 | 15410 | 3901 |
| 528 | 20250220 | 101900 | 2825647820 | 15440 | 15390 | 15460 | 15390 | 2963 |
| 529 | 20250220 | 101800 | 2779940090 | 15400 | 15380 | 15400 | 15370 | 2080 |
| 530 | 20250220 | 101700 | 2747921840 | 15380 | 15370 | 15380 | 15350 | 2472 |
| 531 | 20250220 | 101600 | 2709924570 | 15370 | 15350 | 15370 | 15340 | 1592 |
| 532 | 20250220 | 101500 | 2685467230 | 15370 | 15310 | 15370 | 15300 | 2991 |
| 533 | 20250220 | 101400 | 2639548370 | 15310 | 15270 | 15310 | 15270 | 3467 |
| 534 | 20250220 | 101300 | 2586516030 | 15270 | 15240 | 15280 | 15240 | 87 |
| 535 | 20250220 | 101200 | 2585188600 | 15290 | 15280 | 15290 | 15210 | 238 |
| 536 | 20250220 | 101100 | 2581553570 | 15210 | 15210 | 15280 | 15210 | 38 |
| 537 | 20250220 | 101000 | 2580974560 | 15210 | 15270 | 15280 | 15210 | 1744 |
| 538 | 20250220 | 100900 | 2554348050 | 15270 | 15270 | 15270 | 15270 | 10 |
| 539 | 20250220 | 100800 | 2554195350 | 15270 | 15280 | 15280 | 15200 | 576 |
| 540 | 20250220 | 100700 | 2545416220 | 15280 | 15280 | 15300 | 15280 | 390 |
| 541 | 20250220 | 100600 | 2539454350 | 15280 | 15280 | 15280 | 15280 | 364 |
| 542 | 20250220 | 100500 | 2533892430 | 15270 | 15240 | 15280 | 15240 | 1632 |
| 543 | 20250220 | 100400 | 2508987150 | 15240 | 15270 | 15270 | 15240 | 433 |
| 544 | 20250220 | 100300 | 2502382390 | 15270 | 15290 | 15290 | 15250 | 209 |
| 545 | 20250220 | 100200 | 2499189200 | 15300 | 15240 | 15300 | 15200 | 780 |
| 546 | 20250220 | 100100 | 2487276910 | 15240 | 15230 | 15240 | 15230 | 143 |
| 547 | 20250220 | 100000 | 2485097620 | 15240 | 15230 | 15290 | 15180 | 1394 |
| 548 | 20250220 | 095900 | 2463839300 | 15160 | 15200 | 15250 | 15160 | 1066 |
| 549 | 20250220 | 095800 | 2447629550 | 15200 | 15230 | 15230 | 15200 | 5 |
| 550 | 20250220 | 095700 | 2447553520 | 15230 | 15170 | 15230 | 15160 | 2136 |
| 551 | 20250220 | 095600 | 2415087170 | 15170 | 15190 | 15200 | 15170 | 581 |
| 552 | 20250220 | 095500 | 2406269330 | 15170 | 15130 | 15190 | 15130 | 1264 |
| 553 | 20250220 | 095400 | 2387090800 | 15130 | 15210 | 15210 | 15130 | 1282 |
| 554 | 20250220 | 095300 | 2367657240 | 15210 | 15250 | 15270 | 15180 | 362 |
| 555 | 20250220 | 095200 | 2362149610 | 15260 | 15300 | 15300 | 15250 | 380 |
| 556 | 20250220 | 095100 | 2356346880 | 15280 | 15250 | 15300 | 15250 | 430 |
| 557 | 20250220 | 095000 | 2349770140 | 15280 | 15270 | 15280 | 15210 | 3904 |
| 558 | 20250220 | 094900 | 2290142160 | 15270 | 15210 | 15270 | 15210 | 446 |
| 559 | 20250220 | 094800 | 2283338120 | 15280 | 15300 | 15300 | 15230 | 618 |
| 560 | 20250220 | 094700 | 2273901170 | 15300 | 15350 | 15350 | 15260 | 4236 |
| 561 | 20250220 | 094600 | 2209010280 | 15340 | 15290 | 15340 | 15290 | 404 |
| 562 | 20250220 | 094500 | 2202829050 | 15270 | 15190 | 15350 | 15190 | 1085 |
| 563 | 20250220 | 094400 | 2186257800 | 15180 | 15190 | 15190 | 15170 | 1091 |
| 564 | 20250220 | 094300 | 2169699940 | 15180 | 15230 | 15240 | 15180 | 1606 |
| 565 | 20250220 | 094200 | 2145276930 | 15240 | 15350 | 15350 | 15240 | 3161 |
| 566 | 20250220 | 094100 | 2096950450 | 15350 | 15320 | 15350 | 15280 | 2672 |
| 567 | 20250220 | 094000 | 2056044260 | 15320 | 15340 | 15380 | 15320 | 2119 |
| 568 | 20250220 | 093900 | 2023481080 | 15320 | 15460 | 15460 | 15300 | 10153 |
| 569 | 20250220 | 093800 | 1867306170 | 15470 | 15340 | 15470 | 15330 | 8460 |
| 570 | 20250220 | 093700 | 1737052790 | 15330 | 15290 | 15330 | 15270 | 2789 |
| 571 | 20250220 | 093600 | 1694360890 | 15290 | 15270 | 15290 | 15220 | 2020 |
| 572 | 20250220 | 093500 | 1663511380 | 15270 | 15100 | 15280 | 15090 | 11379 |
| 573 | 20250220 | 093400 | 1490464040 | 15090 | 15160 | 15190 | 15090 | 3934 |
| 574 | 20250220 | 093300 | 1430883190 | 15100 | 15100 | 15160 | 15070 | 754 |
| 575 | 20250220 | 093200 | 1419481840 | 15100 | 15160 | 15180 | 15080 | 2690 |
| 576 | 20250220 | 093100 | 1378753630 | 15160 | 15120 | 15180 | 15120 | 3380 |
| 577 | 20250220 | 093000 | 1327569900 | 15130 | 15010 | 15130 | 15010 | 4778 |
| 578 | 20250220 | 092900 | 1255526200 | 15020 | 15050 | 15050 | 14950 | 1907 |
| 579 | 20250220 | 092800 | 1226933130 | 15050 | 15080 | 15080 | 15040 | 2719 |
| 580 | 20250220 | 092700 | 1185956690 | 15070 | 15060 | 15090 | 15060 | 2560 |
| 581 | 20250220 | 092600 | 1147362090 | 15060 | 15010 | 15060 | 15010 | 2452 |
| 582 | 20250220 | 092500 | 1110459660 | 15050 | 15140 | 15150 | 15050 | 4749 |
| 583 | 20250220 | 092400 | 1038740000 | 15150 | 14880 | 15150 | 14870 | 18529 |
| 584 | 20250220 | 092300 | 760649810 | 14880 | 14880 | 14880 | 14860 | 561 |
| 585 | 20250220 | 092200 | 752305440 | 14920 | 14910 | 14920 | 14900 | 1474 |
| 586 | 20250220 | 092100 | 730329090 | 14900 | 14910 | 14920 | 14890 | 421 |
| 587 | 20250220 | 092000 | 724051160 | 14900 | 14870 | 14910 | 14870 | 1151 |
| 588 | 20250220 | 091900 | 706897670 | 14860 | 14920 | 14920 | 14770 | 2283 |
| 589 | 20250220 | 091800 | 673032260 | 14920 | 14920 | 14930 | 14920 | 2267 |
| 590 | 20250220 | 091700 | 639206700 | 14890 | 14920 | 14930 | 14890 | 1028 |
| 591 | 20250220 | 091600 | 623864450 | 14910 | 14900 | 14920 | 14800 | 3117 |
| 592 | 20250220 | 091500 | 577506230 | 14870 | 14910 | 14960 | 14800 | 1500 |
| 593 | 20250220 | 091400 | 555120310 | 14890 | 14780 | 14900 | 14760 | 3970 |
| 594 | 20250220 | 091300 | 496197310 | 14790 | 14850 | 14850 | 14790 | 1201 |
| 595 | 20250220 | 091200 | 478396560 | 14850 | 14850 | 14870 | 14830 | 695 |
| 596 | 20250220 | 091100 | 468076850 | 14850 | 14800 | 14860 | 14720 | 1361 |
| 597 | 20250220 | 091000 | 447923540 | 14800 | 14750 | 14880 | 14710 | 3223 |
| 598 | 20250220 | 090900 | 400192680 | 14730 | 14850 | 14850 | 14720 | 1601 |
| 599 | 20250220 | 090800 | 376534380 | 14840 | 15020 | 15070 | 14840 | 3476 |
| 600 | 20250220 | 090700 | 324665160 | 15090 | 14830 | 15090 | 14830 | 3878 |
| 601 | 20250220 | 090600 | 266638640 | 14830 | 14660 | 14830 | 14660 | 371 |
| 602 | 20250220 | 090500 | 261159590 | 14730 | 14650 | 14770 | 14610 | 4122 |
| 603 | 20250220 | 090400 | 200586850 | 14650 | 14640 | 14720 | 14640 | 632 |
| 604 | 20250220 | 090300 | 191313310 | 14620 | 14600 | 14660 | 14580 | 805 |
| 605 | 20250220 | 090200 | 179555990 | 14600 | 14580 | 14670 | 14570 | 2601 |
| 606 | 20250220 | 090100 | 141576310 | 14580 | 14740 | 14740 | 14530 | 5120 |
| 607 | 20250220 | 090000 | 66757870 | 14750 | 14760 | 14760 | 14750 | 3011 |