32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 185200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 3 | 20250220 | 185100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20250220 | 185000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20250220 | 184900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20250220 | 184800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20250220 | 184700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20250220 | 184600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20250220 | 184500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20250220 | 184400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20250220 | 184300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20250220 | 184200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20250220 | 184100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20250220 | 184000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20250220 | 183900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20250220 | 183800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20250220 | 183700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20250220 | 183600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20250220 | 183500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20250220 | 183400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20250220 | 183300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20250220 | 183200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20250220 | 183100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20250220 | 183000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20250220 | 182900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20250220 | 182800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20250220 | 182700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20250220 | 182600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20250220 | 182500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20250220 | 182400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20250220 | 182300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20250220 | 182200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 33 | 20250220 | 182100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20250220 | 182000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20250220 | 181900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20250220 | 181800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20250220 | 181700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20250220 | 181600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20250220 | 181500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20250220 | 181400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20250220 | 181300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20250220 | 181200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20250220 | 181100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20250220 | 181000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20250220 | 180900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20250220 | 180800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20250220 | 180700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20250220 | 180600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20250220 | 180500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20250220 | 180400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20250220 | 180300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20250220 | 180200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20250220 | 180100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20250220 | 180000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20250220 | 175900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20250220 | 175800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20250220 | 175700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20250220 | 175600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20250220 | 175500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20250220 | 175400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20250220 | 175300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20250220 | 175200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 63 | 20250220 | 175100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20250220 | 175000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20250220 | 174900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20250220 | 174800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20250220 | 174700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20250220 | 174600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20250220 | 174500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20250220 | 174400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20250220 | 174300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20250220 | 174200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20250220 | 174100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20250220 | 174000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20250220 | 173900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20250220 | 173800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20250220 | 173700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20250220 | 173600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20250220 | 173500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20250220 | 173400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20250220 | 173300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20250220 | 173200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20250220 | 173100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20250220 | 173000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20250220 | 172900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20250220 | 172800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20250220 | 172700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20250220 | 172600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20250220 | 172500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20250220 | 172400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20250220 | 172300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20250220 | 172200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 93 | 20250220 | 172100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20250220 | 172000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20250220 | 171900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20250220 | 171800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20250220 | 171700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20250220 | 171600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20250220 | 171500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20250220 | 171400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20250220 | 171300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20250220 | 171200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20250220 | 171100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20250220 | 171000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20250220 | 170900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20250220 | 170800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20250220 | 170700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20250220 | 170600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20250220 | 170500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20250220 | 170400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20250220 | 170300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20250220 | 170200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20250220 | 170100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20250220 | 170000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20250220 | 165900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20250220 | 165800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20250220 | 165700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20250220 | 165600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20250220 | 165500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20250220 | 165400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20250220 | 165300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20250220 | 165200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 123 | 20250220 | 165100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20250220 | 165000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20250220 | 164900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20250220 | 164800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20250220 | 164700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20250220 | 164600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20250220 | 164500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20250220 | 164400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20250220 | 164300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20250220 | 164200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20250220 | 164100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20250220 | 164000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20250220 | 163900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20250220 | 163800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20250220 | 163700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20250220 | 163600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20250220 | 163500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20250220 | 163400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20250220 | 163300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20250220 | 163200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20250220 | 163100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20250220 | 163000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20250220 | 162900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20250220 | 162800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20250220 | 162700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20250220 | 162600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20250220 | 162500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20250220 | 162400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20250220 | 162300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20250220 | 162200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 153 | 20250220 | 162100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20250220 | 162000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20250220 | 161900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20250220 | 161800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20250220 | 161700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20250220 | 161600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20250220 | 161500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20250220 | 161400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20250220 | 161300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20250220 | 161200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20250220 | 161100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20250220 | 161000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20250220 | 160900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20250220 | 160800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20250220 | 160700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20250220 | 160600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20250220 | 160500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20250220 | 160400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20250220 | 160300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20250220 | 160200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20250220 | 160100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20250220 | 160000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20250220 | 155900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20250220 | 155800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20250220 | 155700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20250220 | 155600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20250220 | 155500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20250220 | 155400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20250220 | 155300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20250220 | 155200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 183 | 20250220 | 155100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20250220 | 155000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20250220 | 154900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20250220 | 154800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20250220 | 154700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20250220 | 154600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20250220 | 154500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20250220 | 154400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20250220 | 154300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20250220 | 154200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20250220 | 154100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20250220 | 154000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20250220 | 153900 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20250220 | 153800 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20250220 | 153700 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20250220 | 153600 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20250220 | 153500 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20250220 | 153400 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20250220 | 153300 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20250220 | 153200 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20250220 | 153100 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20250220 | 153000 | 21186284450 | 41800 | 41800 | 41800 | 41800 | 9142 |
| 205 | 20250220 | 152900 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20250220 | 152800 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20250220 | 152700 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20250220 | 152600 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20250220 | 152500 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20250220 | 152400 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20250220 | 152300 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20250220 | 152200 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 213 | 20250220 | 152100 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20250220 | 152000 | 20804148850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20250220 | 151900 | 20804148850 | 41550 | 41600 | 41600 | 41550 | 613 |
| 216 | 20250220 | 151800 | 20778663650 | 41600 | 41600 | 41650 | 41600 | 458 |
| 217 | 20250220 | 151700 | 20759599550 | 41600 | 41650 | 41650 | 41550 | 1038 |
| 218 | 20250220 | 151600 | 20716416650 | 41650 | 41600 | 41650 | 41600 | 10 |
| 219 | 20250220 | 151500 | 20716000250 | 41600 | 41750 | 41750 | 41600 | 320 |
| 220 | 20250220 | 151400 | 20702671200 | 41750 | 41700 | 41750 | 41700 | 533 |
| 221 | 20250220 | 151300 | 20680442000 | 41700 | 41700 | 41750 | 41650 | 2290 |
| 222 | 20250220 | 151200 | 20584961700 | 41700 | 41700 | 41700 | 41650 | 228 |
| 223 | 20250220 | 151100 | 20575454150 | 41650 | 41700 | 41700 | 41650 | 126 |
| 224 | 20250220 | 151000 | 20570202500 | 41700 | 41700 | 41750 | 41700 | 544 |
| 225 | 20250220 | 150900 | 20547516200 | 41700 | 41700 | 41700 | 41600 | 416 |
| 226 | 20250220 | 150800 | 20530177900 | 41700 | 41650 | 41700 | 41600 | 192 |
| 227 | 20250220 | 150700 | 20522185600 | 41600 | 41650 | 41650 | 41600 | 154 |
| 228 | 20250220 | 150600 | 20515772850 | 41650 | 41650 | 41650 | 41600 | 236 |
| 229 | 20250220 | 150500 | 20505949050 | 41650 | 41650 | 41650 | 41600 | 325 |
| 230 | 20250220 | 150400 | 20492417800 | 41600 | 41600 | 41650 | 41600 | 390 |
| 231 | 20250220 | 150300 | 20476179600 | 41600 | 41600 | 41650 | 41550 | 546 |
| 232 | 20250220 | 150200 | 20453468950 | 41600 | 41550 | 41600 | 41550 | 138 |
| 233 | 20250220 | 150100 | 20447732000 | 41550 | 41550 | 41600 | 41550 | 82 |
| 234 | 20250220 | 150000 | 20444324650 | 41600 | 41600 | 41700 | 41550 | 85 |
| 235 | 20250220 | 145900 | 20440789900 | 41600 | 41600 | 41650 | 41550 | 863 |
| 236 | 20250220 | 145800 | 20404912500 | 41650 | 41650 | 41650 | 41550 | 1006 |
| 237 | 20250220 | 145700 | 20363059550 | 41650 | 41650 | 41650 | 41600 | 295 |
| 238 | 20250220 | 145600 | 20350775800 | 41650 | 41650 | 41650 | 41600 | 515 |
| 239 | 20250220 | 145500 | 20329343600 | 41600 | 41650 | 41650 | 41600 | 441 |
| 240 | 20250220 | 145400 | 20310990000 | 41650 | 41700 | 41700 | 41600 | 2613 |
| 241 | 20250220 | 145300 | 20202172400 | 41700 | 41700 | 41700 | 41650 | 74 |
| 242 | 20250220 | 145200 | 20199086650 | 41700 | 41700 | 41700 | 41700 | 251 |
| 243 | 20250220 | 145100 | 20188619950 | 41700 | 41700 | 41700 | 41650 | 613 |
| 244 | 20250220 | 145000 | 20163058100 | 41700 | 41750 | 41750 | 41650 | 380 |
| 245 | 20250220 | 144900 | 20147212200 | 41700 | 41750 | 41750 | 41700 | 124 |
| 246 | 20250220 | 144800 | 20142035500 | 41750 | 41700 | 41750 | 41700 | 234 |
| 247 | 20250220 | 144700 | 20132275150 | 41700 | 41700 | 41700 | 41650 | 336 |
| 248 | 20250220 | 144600 | 20118264100 | 41650 | 41700 | 41700 | 41650 | 198 |
| 249 | 20250220 | 144500 | 20110014350 | 41700 | 41700 | 41700 | 41700 | 59 |
| 250 | 20250220 | 144400 | 20107554050 | 41700 | 41750 | 41750 | 41650 | 1679 |
| 251 | 20250220 | 144300 | 20037539050 | 41800 | 41800 | 41800 | 41750 | 107 |
| 252 | 20250220 | 144200 | 20033067650 | 41800 | 41800 | 41800 | 41700 | 2164 |
| 253 | 20250220 | 144100 | 19942716900 | 41800 | 41800 | 41850 | 41750 | 576 |
| 254 | 20250220 | 144000 | 19918637250 | 41850 | 41800 | 41850 | 41750 | 470 |
| 255 | 20250220 | 143900 | 19898989400 | 41800 | 41850 | 41850 | 41800 | 896 |
| 256 | 20250220 | 143800 | 19861526500 | 41850 | 41850 | 41850 | 41800 | 873 |
| 257 | 20250220 | 143700 | 19824996950 | 41850 | 41800 | 41850 | 41800 | 460 |
| 258 | 20250220 | 143600 | 19805760600 | 41750 | 41800 | 41850 | 41750 | 1027 |
| 259 | 20250220 | 143500 | 19762832450 | 41850 | 41850 | 41850 | 41800 | 324 |
| 260 | 20250220 | 143400 | 19749276800 | 41850 | 41800 | 41850 | 41800 | 489 |
| 261 | 20250220 | 143300 | 19728827450 | 41800 | 41750 | 41800 | 41750 | 559 |
| 262 | 20250220 | 143200 | 19705466450 | 41800 | 41850 | 41850 | 41750 | 293 |
| 263 | 20250220 | 143100 | 19693208000 | 41800 | 41800 | 41850 | 41800 | 369 |
| 264 | 20250220 | 143000 | 19677778400 | 41800 | 41800 | 41850 | 41800 | 625 |
| 265 | 20250220 | 142900 | 19651643250 | 41850 | 41850 | 41850 | 41800 | 472 |
| 266 | 20250220 | 142800 | 19631892600 | 41850 | 41800 | 41900 | 41800 | 527 |
| 267 | 20250220 | 142700 | 19609841150 | 41800 | 41900 | 41900 | 41800 | 442 |
| 268 | 20250220 | 142600 | 19591332400 | 41900 | 41850 | 41900 | 41850 | 417 |
| 269 | 20250220 | 142500 | 19573875900 | 41800 | 41850 | 41850 | 41800 | 497 |
| 270 | 20250220 | 142400 | 19553082400 | 41850 | 41850 | 41850 | 41800 | 633 |
| 271 | 20250220 | 142300 | 19526610600 | 41800 | 41800 | 41850 | 41750 | 848 |
| 272 | 20250220 | 142200 | 19491161600 | 41800 | 41800 | 41850 | 41800 | 1023 |
| 273 | 20250220 | 142100 | 19448389100 | 41800 | 41850 | 41850 | 41800 | 145 |
| 274 | 20250220 | 142000 | 19442326650 | 41800 | 41800 | 41850 | 41800 | 188 |
| 275 | 20250220 | 141900 | 19434462000 | 41800 | 41800 | 41850 | 41800 | 1117 |
| 276 | 20250220 | 141800 | 19387768850 | 41800 | 41750 | 41800 | 41700 | 1372 |
| 277 | 20250220 | 141700 | 19330430600 | 41750 | 41700 | 41750 | 41700 | 221 |
| 278 | 20250220 | 141600 | 19321203900 | 41750 | 41750 | 41750 | 41750 | 279 |
| 279 | 20250220 | 141500 | 19309555650 | 41750 | 41700 | 41750 | 41700 | 228 |
| 280 | 20250220 | 141400 | 19300036800 | 41750 | 41800 | 41800 | 41700 | 90 |
| 281 | 20250220 | 141300 | 19296278200 | 41800 | 41700 | 41800 | 41700 | 638 |
| 282 | 20250220 | 141200 | 19269664100 | 41700 | 41800 | 41800 | 41700 | 204 |
| 283 | 20250220 | 141100 | 19261147050 | 41750 | 41800 | 41800 | 41700 | 1687 |
| 284 | 20250220 | 141000 | 19190715950 | 41750 | 41800 | 41800 | 41750 | 192 |
| 285 | 20250220 | 140900 | 19182693100 | 41800 | 41800 | 41800 | 41750 | 22 |
| 286 | 20250220 | 140800 | 19181773750 | 41750 | 41750 | 41800 | 41750 | 236 |
| 287 | 20250220 | 140700 | 19171919650 | 41800 | 41800 | 41800 | 41750 | 695 |
| 288 | 20250220 | 140600 | 19142901800 | 41800 | 41750 | 41800 | 41750 | 180 |
| 289 | 20250220 | 140500 | 19135382550 | 41800 | 41750 | 41800 | 41750 | 101 |
| 290 | 20250220 | 140400 | 19131162000 | 41750 | 41800 | 41800 | 41750 | 78 |
| 291 | 20250220 | 140300 | 19127901700 | 41800 | 41800 | 41800 | 41750 | 88 |
| 292 | 20250220 | 140200 | 19124223400 | 41800 | 41800 | 41800 | 41800 | 122 |
| 293 | 20250220 | 140100 | 19119123800 | 41800 | 41800 | 41800 | 41750 | 58 |
| 294 | 20250220 | 140000 | 19116699600 | 41800 | 41750 | 41800 | 41700 | 1058 |
| 295 | 20250220 | 135900 | 19072553950 | 41750 | 41750 | 41750 | 41700 | 76 |
| 296 | 20250220 | 135800 | 19069381300 | 41750 | 41700 | 41750 | 41700 | 224 |
| 297 | 20250220 | 135700 | 19060035700 | 41700 | 41750 | 41750 | 41700 | 102 |
| 298 | 20250220 | 135600 | 19055777250 | 41700 | 41750 | 41750 | 41700 | 306 |
| 299 | 20250220 | 135500 | 19043001850 | 41750 | 41750 | 41750 | 41750 | 50 |
| 300 | 20250220 | 135400 | 19040914350 | 41750 | 41700 | 41750 | 41700 | 182 |
| 301 | 20250220 | 135300 | 19033321150 | 41750 | 41750 | 41750 | 41700 | 234 |
| 302 | 20250220 | 135200 | 19023551900 | 41700 | 41750 | 41750 | 41700 | 58 |
| 303 | 20250220 | 135100 | 19021130500 | 41700 | 41750 | 41750 | 41700 | 97 |
| 304 | 20250220 | 135000 | 19017081950 | 41750 | 41750 | 41750 | 41700 | 268 |
| 305 | 20250220 | 134900 | 19005902850 | 41700 | 41700 | 41750 | 41700 | 428 |
| 306 | 20250220 | 134800 | 18988049850 | 41700 | 41750 | 41750 | 41700 | 86 |
| 307 | 20250220 | 134700 | 18984461100 | 41750 | 41800 | 41800 | 41700 | 1375 |
| 308 | 20250220 | 134600 | 18927055100 | 41800 | 41800 | 41800 | 41750 | 296 |
| 309 | 20250220 | 134500 | 18914682700 | 41800 | 41750 | 41800 | 41750 | 64 |
| 310 | 20250220 | 134400 | 18912008400 | 41750 | 41750 | 41800 | 41750 | 187 |
| 311 | 20250220 | 134300 | 18904197250 | 41800 | 41800 | 41800 | 41750 | 102 |
| 312 | 20250220 | 134200 | 18899934400 | 41800 | 41800 | 41800 | 41750 | 253 |
| 313 | 20250220 | 134100 | 18889367550 | 41800 | 41800 | 41800 | 41800 | 58 |
| 314 | 20250220 | 134000 | 18886943150 | 41800 | 41800 | 41800 | 41800 | 105 |
| 315 | 20250220 | 133900 | 18882554150 | 41800 | 41800 | 41800 | 41750 | 224 |
| 316 | 20250220 | 133800 | 18873195150 | 41800 | 41750 | 41800 | 41750 | 81 |
| 317 | 20250220 | 133700 | 18869811100 | 41750 | 41750 | 41800 | 41750 | 237 |
| 318 | 20250220 | 133600 | 18859912900 | 41800 | 41800 | 41800 | 41750 | 161 |
| 319 | 20250220 | 133500 | 18853187400 | 41800 | 41800 | 41800 | 41800 | 115 |
| 320 | 20250220 | 133400 | 18848380400 | 41800 | 41800 | 41800 | 41800 | 207 |
| 321 | 20250220 | 133300 | 18839727800 | 41800 | 41750 | 41800 | 41750 | 64 |
| 322 | 20250220 | 133200 | 18837054000 | 41750 | 41800 | 41800 | 41750 | 224 |
| 323 | 20250220 | 133100 | 18827691550 | 41800 | 41750 | 41800 | 41750 | 338 |
| 324 | 20250220 | 133000 | 18813573350 | 41800 | 41750 | 41800 | 41700 | 395 |
| 325 | 20250220 | 132900 | 18797088050 | 41800 | 41800 | 41800 | 41750 | 73 |
| 326 | 20250220 | 132800 | 18794037000 | 41700 | 41800 | 41800 | 41700 | 726 |
| 327 | 20250220 | 132700 | 18763704950 | 41800 | 41700 | 41800 | 41700 | 152 |
| 328 | 20250220 | 132600 | 18757359500 | 41750 | 41800 | 41800 | 41700 | 294 |
| 329 | 20250220 | 132500 | 18745078450 | 41800 | 41700 | 41800 | 41700 | 146 |
| 330 | 20250220 | 132400 | 18738979150 | 41700 | 41750 | 41800 | 41700 | 1805 |
| 331 | 20250220 | 132300 | 18663646150 | 41750 | 41750 | 41750 | 41700 | 102 |
| 332 | 20250220 | 132200 | 18659389100 | 41750 | 41800 | 41800 | 41700 | 83 |
| 333 | 20250220 | 132100 | 18655922050 | 41800 | 41750 | 41800 | 41700 | 414 |
| 334 | 20250220 | 132000 | 18638633900 | 41750 | 41800 | 41800 | 41750 | 729 |
| 335 | 20250220 | 131900 | 18608180000 | 41800 | 41800 | 41850 | 41750 | 1052 |
| 336 | 20250220 | 131800 | 18564253150 | 41850 | 41800 | 41850 | 41800 | 134 |
| 337 | 20250220 | 131700 | 18558645650 | 41800 | 41800 | 41800 | 41750 | 156 |
| 338 | 20250220 | 131600 | 18552130050 | 41800 | 41850 | 41850 | 41800 | 348 |
| 339 | 20250220 | 131500 | 18537575350 | 41800 | 41800 | 41800 | 41800 | 285 |
| 340 | 20250220 | 131400 | 18525662350 | 41800 | 41800 | 41800 | 41800 | 280 |
| 341 | 20250220 | 131300 | 18513958350 | 41800 | 41800 | 41850 | 41800 | 248 |
| 342 | 20250220 | 131200 | 18503591350 | 41800 | 41850 | 41850 | 41800 | 1019 |
| 343 | 20250220 | 131100 | 18460975100 | 41800 | 41800 | 41850 | 41750 | 466 |
| 344 | 20250220 | 131000 | 18441492950 | 41750 | 41800 | 41800 | 41750 | 167 |
| 345 | 20250220 | 130900 | 18434517150 | 41800 | 41800 | 41800 | 41750 | 125 |
| 346 | 20250220 | 130800 | 18429292300 | 41800 | 41850 | 41850 | 41800 | 163 |
| 347 | 20250220 | 130700 | 18422473750 | 41800 | 41800 | 41850 | 41800 | 73 |
| 348 | 20250220 | 130600 | 18419421650 | 41850 | 41850 | 41850 | 41750 | 974 |
| 349 | 20250220 | 130500 | 18378704000 | 41850 | 41850 | 41850 | 41800 | 81 |
| 350 | 20250220 | 130400 | 18375314250 | 41850 | 41900 | 41900 | 41850 | 754 |
| 351 | 20250220 | 130300 | 18343741400 | 41900 | 41900 | 41900 | 41800 | 319 |
| 352 | 20250220 | 130200 | 18330385400 | 41900 | 41850 | 41900 | 41800 | 248 |
| 353 | 20250220 | 130100 | 18320008900 | 41850 | 41700 | 41850 | 41700 | 1406 |
| 354 | 20250220 | 130000 | 18261203500 | 41750 | 41650 | 41750 | 41650 | 351 |
| 355 | 20250220 | 125900 | 18246561450 | 41650 | 41700 | 41700 | 41650 | 1610 |
| 356 | 20250220 | 125800 | 18179471250 | 41700 | 41700 | 41700 | 41650 | 741 |
| 357 | 20250220 | 125700 | 18148607050 | 41700 | 41700 | 41700 | 41650 | 535 |
| 358 | 20250220 | 125600 | 18126310850 | 41700 | 41750 | 41750 | 41650 | 1566 |
| 359 | 20250220 | 125500 | 18061004050 | 41700 | 41750 | 41750 | 41700 | 261 |
| 360 | 20250220 | 125400 | 18050118000 | 41700 | 41700 | 41750 | 41700 | 415 |
| 361 | 20250220 | 125300 | 18032797100 | 41700 | 41750 | 41750 | 41700 | 246 |
| 362 | 20250220 | 125200 | 18022533600 | 41700 | 41800 | 41800 | 41700 | 704 |
| 363 | 20250220 | 125100 | 17993138050 | 41750 | 41800 | 41800 | 41750 | 348 |
| 364 | 20250220 | 125000 | 17978608200 | 41800 | 41750 | 41800 | 41700 | 738 |
| 365 | 20250220 | 124900 | 17947795700 | 41800 | 41800 | 41850 | 41750 | 393 |
| 366 | 20250220 | 124800 | 17931368450 | 41800 | 41900 | 41900 | 41800 | 412 |
| 367 | 20250220 | 124700 | 17914125350 | 41950 | 41850 | 41950 | 41850 | 166 |
| 368 | 20250220 | 124600 | 17907172450 | 41850 | 41900 | 41900 | 41850 | 184 |
| 369 | 20250220 | 124500 | 17899471150 | 41900 | 41800 | 41900 | 41800 | 315 |
| 370 | 20250220 | 124400 | 17886277800 | 41850 | 41850 | 41850 | 41800 | 177 |
| 371 | 20250220 | 124300 | 17878870400 | 41850 | 41800 | 41850 | 41800 | 237 |
| 372 | 20250220 | 124200 | 17868957200 | 41850 | 41800 | 41850 | 41750 | 696 |
| 373 | 20250220 | 124100 | 17839888300 | 41750 | 41800 | 41850 | 41750 | 272 |
| 374 | 20250220 | 124000 | 17828516050 | 41850 | 41850 | 41900 | 41850 | 137 |
| 375 | 20250220 | 123900 | 17822782050 | 41850 | 41800 | 41900 | 41800 | 133 |
| 376 | 20250220 | 123800 | 17817217000 | 41850 | 41900 | 41900 | 41850 | 99 |
| 377 | 20250220 | 123700 | 17813072050 | 41850 | 41850 | 41900 | 41850 | 167 |
| 378 | 20250220 | 123600 | 17806080400 | 41900 | 41850 | 41950 | 41800 | 435 |
| 379 | 20250220 | 123500 | 17787858100 | 41850 | 41850 | 41850 | 41800 | 83 |
| 380 | 20250220 | 123400 | 17784384950 | 41850 | 41850 | 41900 | 41800 | 140 |
| 381 | 20250220 | 123300 | 17778530300 | 41900 | 41850 | 41950 | 41850 | 1407 |
| 382 | 20250220 | 123200 | 17719594950 | 41850 | 41900 | 41900 | 41850 | 184 |
| 383 | 20250220 | 123100 | 17711890500 | 41900 | 41850 | 41900 | 41850 | 156 |
| 384 | 20250220 | 123000 | 17705357250 | 41900 | 41900 | 41900 | 41850 | 361 |
| 385 | 20250220 | 122900 | 17690241000 | 41900 | 41950 | 41950 | 41850 | 715 |
| 386 | 20250220 | 122800 | 17660287050 | 41900 | 41900 | 41950 | 41900 | 536 |
| 387 | 20250220 | 122700 | 17637819500 | 41950 | 41900 | 41950 | 41900 | 85 |
| 388 | 20250220 | 122600 | 17634255800 | 41900 | 41900 | 41950 | 41900 | 212 |
| 389 | 20250220 | 122500 | 17625367250 | 41950 | 41950 | 41950 | 41900 | 136 |
| 390 | 20250220 | 122400 | 17619665050 | 41950 | 41950 | 42000 | 41900 | 418 |
| 391 | 20250220 | 122300 | 17602143400 | 41900 | 42000 | 42000 | 41900 | 112 |
| 392 | 20250220 | 122200 | 17597447150 | 42000 | 41950 | 42000 | 41900 | 122 |
| 393 | 20250220 | 122100 | 17592327950 | 41950 | 41950 | 42000 | 41900 | 726 |
| 394 | 20250220 | 122000 | 17561855900 | 42000 | 41950 | 42000 | 41900 | 340 |
| 395 | 20250220 | 121900 | 17547598150 | 41950 | 41950 | 41950 | 41900 | 238 |
| 396 | 20250220 | 121800 | 17537618950 | 41900 | 41900 | 41950 | 41900 | 103 |
| 397 | 20250220 | 121700 | 17533301400 | 41900 | 41950 | 41950 | 41900 | 392 |
| 398 | 20250220 | 121600 | 17516863650 | 41950 | 41950 | 41950 | 41900 | 200 |
| 399 | 20250220 | 121500 | 17508478550 | 41950 | 41850 | 41950 | 41850 | 1051 |
| 400 | 20250220 | 121400 | 17464452200 | 41800 | 41850 | 41850 | 41800 | 206 |
| 401 | 20250220 | 121300 | 17455837050 | 41800 | 41800 | 41850 | 41800 | 917 |
| 402 | 20250220 | 121200 | 17417499850 | 41800 | 41700 | 41800 | 41700 | 1336 |
| 403 | 20250220 | 121100 | 17361745150 | 41700 | 41700 | 41750 | 41650 | 445 |
| 404 | 20250220 | 121000 | 17343187700 | 41700 | 41800 | 41800 | 41700 | 1686 |
| 405 | 20250220 | 120900 | 17272830100 | 41800 | 41800 | 41800 | 41750 | 151 |
| 406 | 20250220 | 120800 | 17266520550 | 41800 | 41850 | 41850 | 41750 | 758 |
| 407 | 20250220 | 120700 | 17234833550 | 41850 | 41850 | 41900 | 41800 | 715 |
| 408 | 20250220 | 120600 | 17204934250 | 41850 | 41900 | 41950 | 41850 | 1547 |
| 409 | 20250220 | 120500 | 17140132250 | 41900 | 41950 | 42000 | 41900 | 474 |
| 410 | 20250220 | 120400 | 17120254100 | 41950 | 41950 | 42000 | 41950 | 630 |
| 411 | 20250220 | 120300 | 17093821200 | 42000 | 42000 | 42050 | 42000 | 163 |
| 412 | 20250220 | 120200 | 17086974650 | 42000 | 42050 | 42100 | 42000 | 857 |
| 413 | 20250220 | 120100 | 17050976200 | 42050 | 42100 | 42100 | 42000 | 149 |
| 414 | 20250220 | 120000 | 17044713650 | 41950 | 42100 | 42100 | 41950 | 3944 |
| 415 | 20250220 | 115900 | 16879036000 | 42100 | 42200 | 42200 | 42100 | 1263 |
| 416 | 20250220 | 115800 | 16825808250 | 42200 | 42200 | 42200 | 42150 | 174 |
| 417 | 20250220 | 115700 | 16818468400 | 42150 | 42150 | 42200 | 42100 | 238 |
| 418 | 20250220 | 115600 | 16808435300 | 42150 | 42150 | 42250 | 42100 | 1937 |
| 419 | 20250220 | 115500 | 16726726350 | 42100 | 42150 | 42150 | 42100 | 261 |
| 420 | 20250220 | 115400 | 16715731250 | 42150 | 42200 | 42200 | 42100 | 1222 |
| 421 | 20250220 | 115300 | 16664236450 | 42150 | 42200 | 42200 | 42150 | 266 |
| 422 | 20250220 | 115200 | 16653016650 | 42200 | 42200 | 42200 | 42150 | 151 |
| 423 | 20250220 | 115100 | 16646648200 | 42150 | 42150 | 42200 | 42100 | 587 |
| 424 | 20250220 | 115000 | 16621903400 | 42100 | 42200 | 42200 | 42100 | 266 |
| 425 | 20250220 | 114900 | 16610693350 | 42200 | 42150 | 42200 | 42150 | 348 |
| 426 | 20250220 | 114800 | 16596015200 | 42150 | 42200 | 42200 | 42100 | 537 |
| 427 | 20250220 | 114700 | 16573364550 | 42150 | 42100 | 42200 | 42050 | 669 |
| 428 | 20250220 | 114600 | 16545167450 | 42100 | 42150 | 42150 | 42050 | 369 |
| 429 | 20250220 | 114500 | 16529635950 | 42150 | 42100 | 42150 | 42000 | 617 |
| 430 | 20250220 | 114400 | 16503664600 | 42050 | 42000 | 42100 | 42000 | 504 |
| 431 | 20250220 | 114300 | 16482474750 | 42050 | 42100 | 42100 | 42000 | 902 |
| 432 | 20250220 | 114200 | 16444547000 | 42100 | 42150 | 42150 | 42050 | 689 |
| 433 | 20250220 | 114100 | 16415544850 | 42150 | 42250 | 42300 | 42100 | 2230 |
| 434 | 20250220 | 114000 | 16321455450 | 42250 | 42350 | 42400 | 42200 | 1814 |
| 435 | 20250220 | 113900 | 16244736050 | 42350 | 42350 | 42400 | 42300 | 918 |
| 436 | 20250220 | 113800 | 16205860750 | 42350 | 42350 | 42400 | 42300 | 494 |
| 437 | 20250220 | 113700 | 16184940650 | 42350 | 42500 | 42500 | 42300 | 3231 |
| 438 | 20250220 | 113600 | 16047936950 | 42500 | 42500 | 42550 | 42450 | 826 |
| 439 | 20250220 | 113500 | 16012837150 | 42500 | 42500 | 42500 | 42450 | 3926 |
| 440 | 20250220 | 113400 | 15845985650 | 42500 | 42450 | 42500 | 42450 | 1064 |
| 441 | 20250220 | 113300 | 15800786550 | 42500 | 42500 | 42500 | 42450 | 719 |
| 442 | 20250220 | 113200 | 15770236700 | 42450 | 42450 | 42500 | 42450 | 958 |
| 443 | 20250220 | 113100 | 15729544750 | 42500 | 42450 | 42500 | 42450 | 760 |
| 444 | 20250220 | 113000 | 15697253950 | 42500 | 42450 | 42500 | 42450 | 584 |
| 445 | 20250220 | 112900 | 15672446400 | 42450 | 42450 | 42450 | 42400 | 475 |
| 446 | 20250220 | 112800 | 15652290100 | 42450 | 42450 | 42500 | 42400 | 1959 |
| 447 | 20250220 | 112700 | 15569145100 | 42400 | 42400 | 42450 | 42350 | 2578 |
| 448 | 20250220 | 112600 | 15459839150 | 42400 | 42400 | 42400 | 42350 | 929 |
| 449 | 20250220 | 112500 | 15420475850 | 42400 | 42400 | 42450 | 42350 | 808 |
| 450 | 20250220 | 112400 | 15386209600 | 42400 | 42400 | 42450 | 42350 | 1026 |
| 451 | 20250220 | 112300 | 15342708300 | 42400 | 42450 | 42500 | 42400 | 1069 |
| 452 | 20250220 | 112200 | 15297329450 | 42450 | 42450 | 42500 | 42450 | 933 |
| 453 | 20250220 | 112100 | 15257696900 | 42450 | 42400 | 42450 | 42400 | 732 |
| 454 | 20250220 | 112000 | 15226633700 | 42400 | 42450 | 42450 | 42400 | 1050 |
| 455 | 20250220 | 111900 | 15182078300 | 42450 | 42450 | 42500 | 42400 | 1603 |
| 456 | 20250220 | 111800 | 15114021150 | 42450 | 42350 | 42450 | 42350 | 2489 |
| 457 | 20250220 | 111700 | 15008394900 | 42400 | 42350 | 42450 | 42350 | 851 |
| 458 | 20250220 | 111600 | 14972309150 | 42450 | 42450 | 42450 | 42400 | 1315 |
| 459 | 20250220 | 111500 | 14916533450 | 42450 | 42450 | 42500 | 42400 | 982 |
| 460 | 20250220 | 111400 | 14874850950 | 42450 | 42500 | 42500 | 42400 | 2385 |
| 461 | 20250220 | 111300 | 14773576350 | 42500 | 42350 | 42500 | 42300 | 10818 |
| 462 | 20250220 | 111200 | 14314566150 | 42350 | 42250 | 42400 | 42250 | 8323 |
| 463 | 20250220 | 111100 | 13962265400 | 42250 | 42250 | 42300 | 42250 | 1245 |
| 464 | 20250220 | 111000 | 13909639400 | 42250 | 42250 | 42300 | 42250 | 1118 |
| 465 | 20250220 | 110900 | 13862373800 | 42250 | 42300 | 42300 | 42250 | 1826 |
| 466 | 20250220 | 110800 | 13785196250 | 42250 | 42300 | 42300 | 42250 | 1601 |
| 467 | 20250220 | 110700 | 13717479100 | 42300 | 42250 | 42300 | 42200 | 2702 |
| 468 | 20250220 | 110600 | 13603309750 | 42200 | 42200 | 42250 | 42200 | 1685 |
| 469 | 20250220 | 110500 | 13532162100 | 42200 | 42150 | 42200 | 42100 | 1912 |
| 470 | 20250220 | 110400 | 13451484400 | 42150 | 42150 | 42200 | 42100 | 704 |
| 471 | 20250220 | 110300 | 13421801950 | 42100 | 42100 | 42150 | 42100 | 1741 |
| 472 | 20250220 | 110200 | 13348471000 | 42100 | 42050 | 42100 | 42050 | 848 |
| 473 | 20250220 | 110100 | 13312787350 | 42050 | 42000 | 42100 | 42000 | 3510 |
| 474 | 20250220 | 110000 | 13165317200 | 41950 | 41950 | 42000 | 41950 | 659 |
| 475 | 20250220 | 105900 | 13137646750 | 42000 | 41900 | 42000 | 41850 | 2220 |
| 476 | 20250220 | 105800 | 13044575750 | 41900 | 41750 | 41950 | 41750 | 7464 |
| 477 | 20250220 | 105700 | 12732105850 | 41750 | 41750 | 41750 | 41700 | 629 |
| 478 | 20250220 | 105600 | 12705845150 | 41750 | 41750 | 41750 | 41700 | 741 |
| 479 | 20250220 | 105500 | 12674908450 | 41750 | 41700 | 41750 | 41700 | 169 |
| 480 | 20250220 | 105400 | 12667857300 | 41700 | 41750 | 41750 | 41700 | 800 |
| 481 | 20250220 | 105300 | 12634490450 | 41750 | 41700 | 41750 | 41700 | 137 |
| 482 | 20250220 | 105200 | 12628774150 | 41750 | 41750 | 41750 | 41700 | 174 |
| 483 | 20250220 | 105100 | 12621511100 | 41800 | 41750 | 41800 | 41700 | 604 |
| 484 | 20250220 | 105000 | 12596293400 | 41700 | 41700 | 41750 | 41650 | 125 |
| 485 | 20250220 | 104900 | 12591079050 | 41700 | 41700 | 41750 | 41650 | 455 |
| 486 | 20250220 | 104800 | 12572112850 | 41700 | 41700 | 41750 | 41700 | 115 |
| 487 | 20250220 | 104700 | 12567312350 | 41700 | 41750 | 41750 | 41700 | 163 |
| 488 | 20250220 | 104600 | 12560509200 | 41750 | 41750 | 41800 | 41700 | 384 |
| 489 | 20250220 | 104500 | 12544473900 | 41750 | 41750 | 41800 | 41650 | 578 |
| 490 | 20250220 | 104400 | 12520360600 | 41800 | 41750 | 41850 | 41700 | 5282 |
| 491 | 20250220 | 104300 | 12299612450 | 41700 | 41650 | 41750 | 41650 | 283 |
| 492 | 20250220 | 104200 | 12287810750 | 41700 | 41700 | 41700 | 41650 | 542 |
| 493 | 20250220 | 104100 | 12265222600 | 41700 | 41750 | 41750 | 41700 | 269 |
| 494 | 20250220 | 104000 | 12253999200 | 41700 | 41700 | 41750 | 41700 | 76 |
| 495 | 20250220 | 103900 | 12250828100 | 41750 | 41650 | 41750 | 41650 | 194 |
| 496 | 20250220 | 103800 | 12242733250 | 41650 | 41650 | 41750 | 41650 | 311 |
| 497 | 20250220 | 103700 | 12229766100 | 41650 | 41700 | 41750 | 41650 | 463 |
| 498 | 20250220 | 103600 | 12210464850 | 41700 | 41700 | 41750 | 41650 | 333 |
| 499 | 20250220 | 103500 | 12196573400 | 41650 | 41700 | 41700 | 41650 | 244 |
| 500 | 20250220 | 103400 | 12186401300 | 41700 | 41800 | 41800 | 41700 | 1580 |
| 501 | 20250220 | 103300 | 12120483450 | 41800 | 41700 | 41800 | 41700 | 1671 |
| 502 | 20250220 | 103200 | 12050655500 | 41700 | 41750 | 41800 | 41700 | 4127 |
| 503 | 20250220 | 103100 | 11878423050 | 41700 | 41700 | 41750 | 41700 | 772 |
| 504 | 20250220 | 103000 | 11846223750 | 41700 | 41650 | 41700 | 41650 | 1016 |
| 505 | 20250220 | 102900 | 11803863350 | 41650 | 41650 | 41650 | 41600 | 1756 |
| 506 | 20250220 | 102800 | 11730758550 | 41600 | 41700 | 41700 | 41600 | 130 |
| 507 | 20250220 | 102700 | 11725346400 | 41650 | 41600 | 41650 | 41550 | 1301 |
| 508 | 20250220 | 102600 | 11671231650 | 41600 | 41550 | 41650 | 41550 | 560 |
| 509 | 20250220 | 102500 | 11647935750 | 41600 | 41550 | 41650 | 41550 | 399 |
| 510 | 20250220 | 102400 | 11631338900 | 41550 | 41600 | 41650 | 41550 | 285 |
| 511 | 20250220 | 102300 | 11619485350 | 41600 | 41600 | 41600 | 41550 | 255 |
| 512 | 20250220 | 102200 | 11608877550 | 41600 | 41600 | 41600 | 41550 | 594 |
| 513 | 20250220 | 102100 | 11584179000 | 41550 | 41550 | 41600 | 41550 | 300 |
| 514 | 20250220 | 102000 | 11571704100 | 41600 | 41550 | 41600 | 41550 | 779 |
| 515 | 20250220 | 101900 | 11539299750 | 41600 | 41600 | 41650 | 41550 | 351 |
| 516 | 20250220 | 101800 | 11524695050 | 41600 | 41600 | 41650 | 41550 | 324 |
| 517 | 20250220 | 101700 | 11511211800 | 41600 | 41500 | 41600 | 41450 | 2118 |
| 518 | 20250220 | 101600 | 11423294700 | 41500 | 41400 | 41500 | 41400 | 107 |
| 519 | 20250220 | 101500 | 11418861800 | 41450 | 41450 | 41500 | 41400 | 1401 |
| 520 | 20250220 | 101400 | 11360816600 | 41400 | 41550 | 41550 | 41400 | 1242 |
| 521 | 20250220 | 101300 | 11309314350 | 41500 | 41500 | 41550 | 41500 | 328 |
| 522 | 20250220 | 101200 | 11295698300 | 41500 | 41500 | 41550 | 41450 | 516 |
| 523 | 20250220 | 101100 | 11274283700 | 41550 | 41650 | 41650 | 41500 | 1161 |
| 524 | 20250220 | 101000 | 11226017100 | 41650 | 41600 | 41700 | 41600 | 895 |
| 525 | 20250220 | 100900 | 11188738700 | 41650 | 41700 | 41750 | 41600 | 650 |
| 526 | 20250220 | 100800 | 11161655900 | 41700 | 41600 | 41700 | 41550 | 1686 |
| 527 | 20250220 | 100700 | 11091415800 | 41600 | 41550 | 41650 | 41550 | 839 |
| 528 | 20250220 | 100600 | 11056518200 | 41600 | 41550 | 41600 | 41500 | 364 |
| 529 | 20250220 | 100500 | 11041395600 | 41550 | 41500 | 41600 | 41500 | 172 |
| 530 | 20250220 | 100400 | 11034248200 | 41500 | 41400 | 41550 | 41350 | 755 |
| 531 | 20250220 | 100300 | 11002932200 | 41400 | 41450 | 41450 | 41350 | 2303 |
| 532 | 20250220 | 100200 | 10907586100 | 41450 | 41550 | 41550 | 41450 | 3307 |
| 533 | 20250220 | 100100 | 10770444450 | 41500 | 41600 | 41600 | 41500 | 648 |
| 534 | 20250220 | 100000 | 10743520500 | 41550 | 41650 | 41700 | 41550 | 3032 |
| 535 | 20250220 | 095900 | 10617279600 | 41700 | 41700 | 41750 | 41650 | 1960 |
| 536 | 20250220 | 095800 | 10535562550 | 41700 | 41750 | 41800 | 41700 | 862 |
| 537 | 20250220 | 095700 | 10499583200 | 41750 | 41750 | 41750 | 41700 | 723 |
| 538 | 20250220 | 095600 | 10469419600 | 41700 | 41750 | 41800 | 41650 | 1281 |
| 539 | 20250220 | 095500 | 10415988700 | 41800 | 41700 | 41800 | 41700 | 709 |
| 540 | 20250220 | 095400 | 10386387450 | 41700 | 41650 | 41750 | 41650 | 1520 |
| 541 | 20250220 | 095300 | 10323033300 | 41650 | 41550 | 41700 | 41500 | 1386 |
| 542 | 20250220 | 095200 | 10265386450 | 41550 | 41550 | 41550 | 41500 | 5699 |
| 543 | 20250220 | 095100 | 10028792200 | 41550 | 41650 | 41700 | 41550 | 644 |
| 544 | 20250220 | 095000 | 10001998250 | 41600 | 41650 | 41650 | 41600 | 907 |
| 545 | 20250220 | 094900 | 9964245550 | 41650 | 41650 | 41700 | 41600 | 576 |
| 546 | 20250220 | 094800 | 9940253100 | 41650 | 41700 | 41700 | 41600 | 228 |
| 547 | 20250220 | 094700 | 9930754450 | 41600 | 41700 | 41700 | 41600 | 1013 |
| 548 | 20250220 | 094600 | 9888550950 | 41700 | 41700 | 41700 | 41650 | 1000 |
| 549 | 20250220 | 094500 | 9846869550 | 41700 | 41650 | 41750 | 41650 | 2223 |
| 550 | 20250220 | 094400 | 9754163850 | 41700 | 41750 | 41750 | 41650 | 920 |
| 551 | 20250220 | 094300 | 9715804400 | 41700 | 41650 | 41750 | 41600 | 2446 |
| 552 | 20250220 | 094200 | 9613968950 | 41650 | 41650 | 41700 | 41600 | 3186 |
| 553 | 20250220 | 094100 | 9481296550 | 41650 | 41800 | 41850 | 41600 | 5453 |
| 554 | 20250220 | 094000 | 9253826650 | 41750 | 41950 | 42000 | 41750 | 5441 |
| 555 | 20250220 | 093900 | 9026075500 | 42000 | 42050 | 42050 | 41900 | 3251 |
| 556 | 20250220 | 093800 | 8889619100 | 42050 | 42050 | 42100 | 41950 | 9712 |
| 557 | 20250220 | 093700 | 8481394250 | 42100 | 42150 | 42150 | 42000 | 1906 |
| 558 | 20250220 | 093600 | 8401202400 | 42150 | 42200 | 42200 | 42050 | 1203 |
| 559 | 20250220 | 093500 | 8350500400 | 42200 | 42100 | 42250 | 42000 | 6195 |
| 560 | 20250220 | 093400 | 8089609750 | 42150 | 42200 | 42300 | 42000 | 4724 |
| 561 | 20250220 | 093300 | 7890606800 | 42250 | 42150 | 42400 | 42150 | 15102 |
| 562 | 20250220 | 093200 | 7252128450 | 42200 | 41900 | 42200 | 41850 | 18766 |
| 563 | 20250220 | 093100 | 6463841250 | 41850 | 41850 | 41900 | 41750 | 704 |
| 564 | 20250220 | 093000 | 6434383150 | 41850 | 41950 | 42000 | 41750 | 3440 |
| 565 | 20250220 | 092900 | 6290321250 | 41950 | 41900 | 42000 | 41900 | 4991 |
| 566 | 20250220 | 092800 | 6080885100 | 41900 | 41900 | 41950 | 41800 | 7787 |
| 567 | 20250220 | 092700 | 5754680600 | 41850 | 41950 | 41950 | 41850 | 1860 |
| 568 | 20250220 | 092600 | 5676771100 | 41950 | 41750 | 41950 | 41700 | 11910 |
| 569 | 20250220 | 092500 | 5178499650 | 41750 | 41500 | 41750 | 41500 | 8347 |
| 570 | 20250220 | 092400 | 4830839050 | 41550 | 41500 | 41550 | 41450 | 1288 |
| 571 | 20250220 | 092300 | 4777407450 | 41500 | 41450 | 41500 | 41400 | 533 |
| 572 | 20250220 | 092200 | 4755311550 | 41450 | 41600 | 41650 | 41400 | 2890 |
| 573 | 20250220 | 092100 | 4635289000 | 41600 | 41550 | 41600 | 41500 | 2630 |
| 574 | 20250220 | 092000 | 4525943450 | 41550 | 41600 | 41650 | 41500 | 1897 |
| 575 | 20250220 | 091900 | 4447108650 | 41600 | 41450 | 41650 | 41400 | 9932 |
| 576 | 20250220 | 091800 | 4034392050 | 41400 | 41500 | 41500 | 41400 | 753 |
| 577 | 20250220 | 091700 | 4003174050 | 41450 | 41500 | 41500 | 41450 | 766 |
| 578 | 20250220 | 091600 | 3971411250 | 41450 | 41400 | 41500 | 41350 | 2627 |
| 579 | 20250220 | 091500 | 3862571050 | 41350 | 41300 | 41400 | 41300 | 1304 |
| 580 | 20250220 | 091400 | 3808643950 | 41250 | 41200 | 41250 | 41150 | 1079 |
| 581 | 20250220 | 091300 | 3764196050 | 41200 | 41450 | 41450 | 41200 | 2336 |
| 582 | 20250220 | 091200 | 3667611650 | 41450 | 41500 | 41500 | 41400 | 2181 |
| 583 | 20250220 | 091100 | 3577187400 | 41500 | 41450 | 41550 | 41400 | 3141 |
| 584 | 20250220 | 091000 | 3446945300 | 41450 | 41500 | 41600 | 41450 | 6470 |
| 585 | 20250220 | 090900 | 3178332200 | 41500 | 41450 | 41650 | 41400 | 9327 |
| 586 | 20250220 | 090800 | 2791018800 | 41400 | 41400 | 41450 | 41350 | 6677 |
| 587 | 20250220 | 090700 | 2514567000 | 41400 | 41100 | 41500 | 41100 | 13725 |
| 588 | 20250220 | 090600 | 1947035050 | 41100 | 40900 | 41150 | 40900 | 3594 |
| 589 | 20250220 | 090500 | 1799568150 | 40900 | 41050 | 41100 | 40900 | 3575 |
| 590 | 20250220 | 090400 | 1653059250 | 41050 | 41050 | 41150 | 41000 | 3371 |
| 591 | 20250220 | 090300 | 1514621650 | 41050 | 41050 | 41100 | 40900 | 4956 |
| 592 | 20250220 | 090200 | 1311324700 | 41000 | 40900 | 41300 | 40900 | 9131 |
| 593 | 20250220 | 090100 | 935837250 | 41100 | 40800 | 41150 | 40750 | 9143 |
| 594 | 20250220 | 090000 | 561870650 | 40800 | 41100 | 41100 | 40700 | 13695 |