33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 192600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 3 | 20250220 | 192500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20250220 | 192400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20250220 | 192300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20250220 | 192200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20250220 | 192100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20250220 | 192000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20250220 | 191900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20250220 | 191800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20250220 | 191700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20250220 | 191600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20250220 | 191500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20250220 | 191400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20250220 | 191300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20250220 | 191200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20250220 | 191100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20250220 | 191000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20250220 | 190900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20250220 | 190800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20250220 | 190700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20250220 | 190600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20250220 | 190500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20250220 | 190400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20250220 | 190300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20250220 | 190200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20250220 | 190100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20250220 | 190000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20250220 | 185900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20250220 | 185800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20250220 | 185700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20250220 | 185600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 33 | 20250220 | 185500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20250220 | 185400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20250220 | 185300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20250220 | 185200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20250220 | 185100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20250220 | 185000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20250220 | 184900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20250220 | 184800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20250220 | 184700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20250220 | 184600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20250220 | 184500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20250220 | 184400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20250220 | 184300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20250220 | 184200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20250220 | 184100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20250220 | 184000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20250220 | 183900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20250220 | 183800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20250220 | 183700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20250220 | 183600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20250220 | 183500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20250220 | 183400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20250220 | 183300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20250220 | 183200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20250220 | 183100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20250220 | 183000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20250220 | 182900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20250220 | 182800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20250220 | 182700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20250220 | 182600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 63 | 20250220 | 182500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20250220 | 182400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20250220 | 182300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20250220 | 182200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20250220 | 182100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20250220 | 182000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20250220 | 181900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20250220 | 181800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20250220 | 181700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20250220 | 181600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20250220 | 181500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20250220 | 181400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20250220 | 181300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20250220 | 181200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20250220 | 181100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20250220 | 181000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20250220 | 180900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20250220 | 180800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20250220 | 180700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20250220 | 180600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20250220 | 180500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20250220 | 180400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20250220 | 180300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20250220 | 180200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20250220 | 180100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20250220 | 180000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20250220 | 175900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20250220 | 175800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20250220 | 175700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20250220 | 175600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 93 | 20250220 | 175500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20250220 | 175400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20250220 | 175300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20250220 | 175200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20250220 | 175100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20250220 | 175000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20250220 | 174900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20250220 | 174800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20250220 | 174700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20250220 | 174600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20250220 | 174500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20250220 | 174400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20250220 | 174300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20250220 | 174200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20250220 | 174100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20250220 | 174000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20250220 | 173900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20250220 | 173800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20250220 | 173700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20250220 | 173600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20250220 | 173500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20250220 | 173400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20250220 | 173300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20250220 | 173200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20250220 | 173100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20250220 | 173000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20250220 | 172900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20250220 | 172800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20250220 | 172700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20250220 | 172600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 123 | 20250220 | 172500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20250220 | 172400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20250220 | 172300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20250220 | 172200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20250220 | 172100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20250220 | 172000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20250220 | 171900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20250220 | 171800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20250220 | 171700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20250220 | 171600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20250220 | 171500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20250220 | 171400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20250220 | 171300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20250220 | 171200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20250220 | 171100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20250220 | 171000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20250220 | 170900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20250220 | 170800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20250220 | 170700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20250220 | 170600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20250220 | 170500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20250220 | 170400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20250220 | 170300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20250220 | 170200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20250220 | 170100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20250220 | 170000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20250220 | 165900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20250220 | 165800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20250220 | 165700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20250220 | 165600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 153 | 20250220 | 165500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20250220 | 165400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20250220 | 165300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20250220 | 165200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20250220 | 165100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20250220 | 165000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20250220 | 164900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20250220 | 164800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20250220 | 164700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20250220 | 164600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20250220 | 164500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20250220 | 164400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20250220 | 164300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20250220 | 164200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20250220 | 164100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20250220 | 164000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20250220 | 163900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20250220 | 163800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20250220 | 163700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20250220 | 163600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20250220 | 163500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20250220 | 163400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20250220 | 163300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20250220 | 163200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20250220 | 163100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20250220 | 163000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20250220 | 162900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20250220 | 162800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20250220 | 162700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20250220 | 162600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 183 | 20250220 | 162500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20250220 | 162400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20250220 | 162300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20250220 | 162200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20250220 | 162100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20250220 | 162000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20250220 | 161900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20250220 | 161800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20250220 | 161700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20250220 | 161600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20250220 | 161500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20250220 | 161400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20250220 | 161300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20250220 | 161200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20250220 | 161100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20250220 | 161000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20250220 | 160900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20250220 | 160800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20250220 | 160700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20250220 | 160600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20250220 | 160500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20250220 | 160400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20250220 | 160300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20250220 | 160200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20250220 | 160100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20250220 | 160000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20250220 | 155900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20250220 | 155800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20250220 | 155700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20250220 | 155600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 213 | 20250220 | 155500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20250220 | 155400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20250220 | 155300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20250220 | 155200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20250220 | 155100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20250220 | 155000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20250220 | 154900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20250220 | 154800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20250220 | 154700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20250220 | 154600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20250220 | 154500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20250220 | 154400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20250220 | 154300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20250220 | 154200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20250220 | 154100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20250220 | 154000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20250220 | 153900 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20250220 | 153800 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20250220 | 153700 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20250220 | 153600 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20250220 | 153500 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20250220 | 153400 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20250220 | 153300 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20250220 | 153200 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20250220 | 153100 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20250220 | 153000 | 7053890700 | 23050 | 23050 | 23050 | 23050 | 6759 |
| 239 | 20250220 | 152900 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20250220 | 152800 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20250220 | 152700 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20250220 | 152600 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20250220 | 152500 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20250220 | 152400 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20250220 | 152300 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20250220 | 152200 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20250220 | 152100 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20250220 | 152000 | 6898095750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20250220 | 151900 | 6898095750 | 23000 | 22950 | 23100 | 22900 | 1793 |
| 250 | 20250220 | 151800 | 6856881750 | 22900 | 23000 | 23000 | 22900 | 2284 |
| 251 | 20250220 | 151700 | 6804439350 | 23000 | 23100 | 23100 | 23000 | 456 |
| 252 | 20250220 | 151600 | 6793926950 | 23100 | 23100 | 23150 | 23050 | 471 |
| 253 | 20250220 | 151500 | 6783059700 | 23150 | 23100 | 23150 | 23100 | 675 |
| 254 | 20250220 | 151400 | 6767464150 | 23100 | 23100 | 23150 | 23100 | 301 |
| 255 | 20250220 | 151300 | 6760504450 | 23150 | 23150 | 23150 | 23100 | 1073 |
| 256 | 20250220 | 151200 | 6735714600 | 23100 | 23000 | 23150 | 23000 | 1017 |
| 257 | 20250220 | 151100 | 6712238200 | 23000 | 22950 | 23050 | 22950 | 437 |
| 258 | 20250220 | 151000 | 6702187300 | 22950 | 23050 | 23050 | 22950 | 697 |
| 259 | 20250220 | 150900 | 6686153650 | 23000 | 23050 | 23050 | 23000 | 169 |
| 260 | 20250220 | 150800 | 6682260250 | 23000 | 23000 | 23050 | 22950 | 676 |
| 261 | 20250220 | 150700 | 6666712100 | 23050 | 23000 | 23050 | 23000 | 149 |
| 262 | 20250220 | 150600 | 6663280300 | 23050 | 23100 | 23100 | 23000 | 253 |
| 263 | 20250220 | 150500 | 6657447950 | 23100 | 23150 | 23150 | 23000 | 793 |
| 264 | 20250220 | 150400 | 6639186000 | 23150 | 23050 | 23150 | 23000 | 540 |
| 265 | 20250220 | 150300 | 6626723600 | 23050 | 23050 | 23050 | 23000 | 114 |
| 266 | 20250220 | 150200 | 6624098450 | 23050 | 23050 | 23050 | 23000 | 270 |
| 267 | 20250220 | 150100 | 6617878750 | 23050 | 23050 | 23100 | 23000 | 1057 |
| 268 | 20250220 | 150000 | 6593534800 | 23100 | 23150 | 23150 | 23100 | 729 |
| 269 | 20250220 | 145900 | 6576684900 | 23100 | 23150 | 23200 | 23100 | 978 |
| 270 | 20250220 | 145800 | 6554066250 | 23150 | 23150 | 23200 | 23150 | 1302 |
| 271 | 20250220 | 145700 | 6523919800 | 23150 | 23200 | 23200 | 23100 | 1072 |
| 272 | 20250220 | 145600 | 6499090750 | 23200 | 23050 | 23200 | 23000 | 7340 |
| 273 | 20250220 | 145500 | 6329378150 | 23050 | 23050 | 23050 | 23000 | 379 |
| 274 | 20250220 | 145400 | 6320648000 | 23050 | 23000 | 23050 | 23000 | 520 |
| 275 | 20250220 | 145300 | 6308682200 | 23000 | 23050 | 23050 | 22950 | 771 |
| 276 | 20250220 | 145200 | 6290939700 | 23050 | 23050 | 23050 | 23000 | 374 |
| 277 | 20250220 | 145100 | 6282319500 | 23050 | 23000 | 23050 | 23000 | 236 |
| 278 | 20250220 | 145000 | 6276888250 | 23000 | 23000 | 23000 | 22950 | 594 |
| 279 | 20250220 | 144900 | 6263242250 | 23000 | 23000 | 23000 | 22950 | 301 |
| 280 | 20250220 | 144800 | 6256321850 | 22950 | 23000 | 23000 | 22850 | 1460 |
| 281 | 20250220 | 144700 | 6222872250 | 23000 | 23000 | 23000 | 23000 | 277 |
| 282 | 20250220 | 144600 | 6216501250 | 23000 | 23000 | 23000 | 22950 | 321 |
| 283 | 20250220 | 144500 | 6209121750 | 22950 | 22950 | 23050 | 22950 | 1705 |
| 284 | 20250220 | 144400 | 6169959200 | 23000 | 23000 | 23000 | 23000 | 478 |
| 285 | 20250220 | 144300 | 6158965200 | 23000 | 23000 | 23050 | 23000 | 243 |
| 286 | 20250220 | 144200 | 6153368100 | 23050 | 23000 | 23050 | 22950 | 795 |
| 287 | 20250220 | 144100 | 6135049050 | 23050 | 22950 | 23050 | 22900 | 1790 |
| 288 | 20250220 | 144000 | 6093895900 | 22950 | 22950 | 23000 | 22950 | 574 |
| 289 | 20250220 | 143900 | 6080706750 | 22950 | 22950 | 23000 | 22900 | 1118 |
| 290 | 20250220 | 143800 | 6055062400 | 22950 | 22900 | 22950 | 22900 | 318 |
| 291 | 20250220 | 143700 | 6047767800 | 22900 | 22900 | 22950 | 22900 | 300 |
| 292 | 20250220 | 143600 | 6040886100 | 22900 | 22900 | 22950 | 22900 | 338 |
| 293 | 20250220 | 143500 | 6033135000 | 22900 | 22950 | 22950 | 22900 | 291 |
| 294 | 20250220 | 143400 | 6026459450 | 22900 | 22900 | 22950 | 22850 | 383 |
| 295 | 20250220 | 143300 | 6017679600 | 22850 | 22900 | 22900 | 22850 | 173 |
| 296 | 20250220 | 143200 | 6013719550 | 22900 | 22850 | 22900 | 22850 | 614 |
| 297 | 20250220 | 143100 | 5999673750 | 22900 | 22850 | 22900 | 22850 | 551 |
| 298 | 20250220 | 143000 | 5987076400 | 22850 | 22850 | 22900 | 22850 | 378 |
| 299 | 20250220 | 142900 | 5978426500 | 22850 | 22850 | 22900 | 22800 | 448 |
| 300 | 20250220 | 142800 | 5968187350 | 22900 | 22850 | 22900 | 22850 | 245 |
| 301 | 20250220 | 142700 | 5962578000 | 22900 | 22900 | 22900 | 22850 | 952 |
| 302 | 20250220 | 142600 | 5940816100 | 22900 | 22900 | 22950 | 22850 | 589 |
| 303 | 20250220 | 142500 | 5927320900 | 22950 | 22900 | 22950 | 22850 | 296 |
| 304 | 20250220 | 142400 | 5920543050 | 22850 | 22900 | 22900 | 22850 | 253 |
| 305 | 20250220 | 142300 | 5914750050 | 22850 | 22900 | 22950 | 22850 | 1679 |
| 306 | 20250220 | 142200 | 5876324200 | 22850 | 22850 | 22950 | 22850 | 263 |
| 307 | 20250220 | 142100 | 5870300850 | 22850 | 22950 | 22950 | 22850 | 464 |
| 308 | 20250220 | 142000 | 5859664650 | 22950 | 22950 | 22950 | 22900 | 701 |
| 309 | 20250220 | 141900 | 5843587450 | 22950 | 22900 | 22950 | 22850 | 2401 |
| 310 | 20250220 | 141800 | 5788596200 | 22950 | 22850 | 22950 | 22800 | 1175 |
| 311 | 20250220 | 141700 | 5761703250 | 22850 | 22850 | 22850 | 22800 | 438 |
| 312 | 20250220 | 141600 | 5751703150 | 22850 | 22850 | 22850 | 22800 | 575 |
| 313 | 20250220 | 141500 | 5738575000 | 22850 | 22850 | 22850 | 22800 | 406 |
| 314 | 20250220 | 141400 | 5729302650 | 22850 | 22900 | 22900 | 22850 | 539 |
| 315 | 20250220 | 141300 | 5716974900 | 22900 | 22900 | 22900 | 22850 | 167 |
| 316 | 20250220 | 141200 | 5713150650 | 22900 | 22900 | 22900 | 22850 | 443 |
| 317 | 20250220 | 141100 | 5703013450 | 22850 | 22850 | 22900 | 22850 | 1114 |
| 318 | 20250220 | 141000 | 5677555700 | 22900 | 22850 | 22900 | 22850 | 170 |
| 319 | 20250220 | 140900 | 5673665350 | 22850 | 22850 | 22900 | 22850 | 284 |
| 320 | 20250220 | 140800 | 5667166850 | 22900 | 22900 | 22900 | 22800 | 546 |
| 321 | 20250220 | 140700 | 5654693550 | 22900 | 22850 | 22950 | 22850 | 325 |
| 322 | 20250220 | 140600 | 5647250400 | 22850 | 22950 | 22950 | 22850 | 336 |
| 323 | 20250220 | 140500 | 5639554550 | 22950 | 22850 | 22950 | 22800 | 1423 |
| 324 | 20250220 | 140400 | 5607003050 | 22800 | 22800 | 22850 | 22750 | 313 |
| 325 | 20250220 | 140300 | 5599856900 | 22800 | 22800 | 22850 | 22800 | 195 |
| 326 | 20250220 | 140200 | 5595403500 | 22850 | 22800 | 22850 | 22800 | 437 |
| 327 | 20250220 | 140100 | 5585433450 | 22800 | 22800 | 22800 | 22750 | 336 |
| 328 | 20250220 | 140000 | 5577777150 | 22750 | 22750 | 22800 | 22700 | 201 |
| 329 | 20250220 | 135900 | 5573202100 | 22800 | 22700 | 22800 | 22700 | 391 |
| 330 | 20250220 | 135800 | 5564305650 | 22700 | 22750 | 22800 | 22700 | 318 |
| 331 | 20250220 | 135700 | 5557073600 | 22750 | 22750 | 22750 | 22700 | 321 |
| 332 | 20250220 | 135600 | 5549775750 | 22750 | 22800 | 22800 | 22700 | 982 |
| 333 | 20250220 | 135500 | 5527437350 | 22800 | 22750 | 22850 | 22750 | 286 |
| 334 | 20250220 | 135400 | 5520911750 | 22800 | 22700 | 22850 | 22700 | 306 |
| 335 | 20250220 | 135300 | 5513943400 | 22750 | 22750 | 22800 | 22700 | 269 |
| 336 | 20250220 | 135200 | 5507824350 | 22750 | 22750 | 22800 | 22700 | 2350 |
| 337 | 20250220 | 135100 | 5454458200 | 22700 | 22850 | 22850 | 22700 | 4589 |
| 338 | 20250220 | 135000 | 5350058750 | 22800 | 22800 | 22850 | 22750 | 509 |
| 339 | 20250220 | 134900 | 5338464450 | 22900 | 22800 | 22900 | 22750 | 323 |
| 340 | 20250220 | 134800 | 5331091750 | 22800 | 22850 | 22900 | 22800 | 377 |
| 341 | 20250220 | 134700 | 5322482150 | 22850 | 22750 | 22850 | 22700 | 488 |
| 342 | 20250220 | 134600 | 5311369450 | 22800 | 22750 | 22850 | 22750 | 409 |
| 343 | 20250220 | 134500 | 5302049050 | 22750 | 22750 | 22800 | 22700 | 268 |
| 344 | 20250220 | 134400 | 5295944750 | 22750 | 22800 | 22850 | 22700 | 1478 |
| 345 | 20250220 | 134300 | 5262306150 | 22750 | 22800 | 22900 | 22750 | 460 |
| 346 | 20250220 | 134200 | 5251795250 | 22800 | 22800 | 22900 | 22750 | 264 |
| 347 | 20250220 | 134100 | 5245766950 | 22850 | 22850 | 22850 | 22750 | 200 |
| 348 | 20250220 | 134000 | 5241202300 | 22850 | 22900 | 22900 | 22750 | 270 |
| 349 | 20250220 | 133900 | 5235034150 | 22900 | 22900 | 22900 | 22800 | 427 |
| 350 | 20250220 | 133800 | 5225282450 | 22850 | 22850 | 22900 | 22800 | 285 |
| 351 | 20250220 | 133700 | 5218764600 | 22850 | 22800 | 22900 | 22800 | 302 |
| 352 | 20250220 | 133600 | 5211863500 | 22800 | 22850 | 22900 | 22700 | 598 |
| 353 | 20250220 | 133500 | 5198242650 | 22900 | 22850 | 22900 | 22800 | 289 |
| 354 | 20250220 | 133400 | 5191634950 | 22900 | 22800 | 22900 | 22700 | 2145 |
| 355 | 20250220 | 133300 | 5142717950 | 22750 | 22800 | 22850 | 22750 | 2070 |
| 356 | 20250220 | 133200 | 5095579950 | 22850 | 22800 | 22850 | 22750 | 519 |
| 357 | 20250220 | 133100 | 5083739800 | 22800 | 22800 | 22850 | 22800 | 393 |
| 358 | 20250220 | 133000 | 5074771400 | 22900 | 22850 | 22950 | 22800 | 748 |
| 359 | 20250220 | 132900 | 5057681200 | 22900 | 22900 | 22900 | 22850 | 245 |
| 360 | 20250220 | 132800 | 5052075700 | 22850 | 22850 | 22900 | 22850 | 335 |
| 361 | 20250220 | 132700 | 5044410250 | 22850 | 22850 | 22900 | 22800 | 281 |
| 362 | 20250220 | 132600 | 5037994850 | 22800 | 22850 | 22850 | 22800 | 644 |
| 363 | 20250220 | 132500 | 5023304250 | 22850 | 22800 | 22900 | 22800 | 335 |
| 364 | 20250220 | 132400 | 5015648750 | 22800 | 22850 | 22900 | 22800 | 428 |
| 365 | 20250220 | 132300 | 5005878750 | 22850 | 22900 | 22900 | 22800 | 461 |
| 366 | 20250220 | 132200 | 4995346900 | 22800 | 22900 | 22900 | 22800 | 1462 |
| 367 | 20250220 | 132100 | 4961938800 | 22850 | 22850 | 22900 | 22850 | 634 |
| 368 | 20250220 | 132000 | 4947444700 | 22900 | 22900 | 23000 | 22850 | 1106 |
| 369 | 20250220 | 131900 | 4922105800 | 22950 | 22950 | 23000 | 22900 | 241 |
| 370 | 20250220 | 131800 | 4916571550 | 22950 | 22950 | 23000 | 22900 | 344 |
| 371 | 20250220 | 131700 | 4908675650 | 22950 | 23000 | 23050 | 22950 | 525 |
| 372 | 20250220 | 131600 | 4896614400 | 23000 | 22950 | 23000 | 22950 | 335 |
| 373 | 20250220 | 131500 | 4888921600 | 23000 | 23000 | 23100 | 22950 | 286 |
| 374 | 20250220 | 131400 | 4882339400 | 23000 | 22950 | 23050 | 22950 | 217 |
| 375 | 20250220 | 131300 | 4877347950 | 23050 | 22950 | 23100 | 22950 | 322 |
| 376 | 20250220 | 131200 | 4869939300 | 22950 | 23050 | 23050 | 22950 | 187 |
| 377 | 20250220 | 131100 | 4865639750 | 23050 | 23000 | 23050 | 22950 | 232 |
| 378 | 20250220 | 131000 | 4860307300 | 23100 | 23050 | 23100 | 22950 | 341 |
| 379 | 20250220 | 130900 | 4852453900 | 23050 | 23100 | 23100 | 22950 | 214 |
| 380 | 20250220 | 130800 | 4847523950 | 23050 | 23100 | 23100 | 23000 | 192 |
| 381 | 20250220 | 130700 | 4843097000 | 23100 | 23050 | 23150 | 23000 | 595 |
| 382 | 20250220 | 130600 | 4829386950 | 23050 | 23050 | 23100 | 23000 | 263 |
| 383 | 20250220 | 130500 | 4823321300 | 23050 | 23100 | 23150 | 23050 | 622 |
| 384 | 20250220 | 130400 | 4808950850 | 23100 | 23150 | 23150 | 23100 | 175 |
| 385 | 20250220 | 130300 | 4804904300 | 23150 | 23100 | 23150 | 23100 | 272 |
| 386 | 20250220 | 130200 | 4798609450 | 23100 | 23150 | 23150 | 23100 | 379 |
| 387 | 20250220 | 130100 | 4789842800 | 23150 | 23150 | 23150 | 23100 | 210 |
| 388 | 20250220 | 130000 | 4784982650 | 23150 | 23150 | 23150 | 23100 | 238 |
| 389 | 20250220 | 125900 | 4779474900 | 23150 | 23150 | 23200 | 23150 | 177 |
| 390 | 20250220 | 125800 | 4775375400 | 23100 | 23150 | 23200 | 23100 | 323 |
| 391 | 20250220 | 125700 | 4767892300 | 23150 | 23200 | 23250 | 23150 | 330 |
| 392 | 20250220 | 125600 | 4760232500 | 23200 | 23200 | 23250 | 23200 | 290 |
| 393 | 20250220 | 125500 | 4753492150 | 23200 | 23150 | 23250 | 23150 | 295 |
| 394 | 20250220 | 125400 | 4746641200 | 23200 | 23250 | 23250 | 23200 | 982 |
| 395 | 20250220 | 125300 | 4723836100 | 23200 | 23200 | 23250 | 23100 | 1581 |
| 396 | 20250220 | 125200 | 4687130900 | 23200 | 23100 | 23200 | 23100 | 1311 |
| 397 | 20250220 | 125100 | 4656832450 | 23100 | 23100 | 23150 | 23100 | 162 |
| 398 | 20250220 | 125000 | 4653082850 | 23100 | 23100 | 23150 | 22950 | 1030 |
| 399 | 20250220 | 124900 | 4629273700 | 23150 | 23150 | 23150 | 23100 | 291 |
| 400 | 20250220 | 124800 | 4622538550 | 23150 | 23050 | 23200 | 23050 | 556 |
| 401 | 20250220 | 124700 | 4609689350 | 23050 | 23050 | 23050 | 23000 | 196 |
| 402 | 20250220 | 124600 | 4605172500 | 23050 | 22950 | 23100 | 22950 | 520 |
| 403 | 20250220 | 124500 | 4593201850 | 22900 | 22900 | 22900 | 22850 | 103 |
| 404 | 20250220 | 124400 | 4590845200 | 22900 | 22900 | 22950 | 22900 | 81 |
| 405 | 20250220 | 124300 | 4588988750 | 22900 | 22950 | 22950 | 22850 | 88 |
| 406 | 20250220 | 124200 | 4586974250 | 22950 | 22950 | 22950 | 22950 | 55 |
| 407 | 20250220 | 124100 | 4585712000 | 22950 | 22900 | 22950 | 22900 | 59 |
| 408 | 20250220 | 124000 | 4584358600 | 22900 | 22900 | 22900 | 22900 | 21 |
| 409 | 20250220 | 123900 | 4583877700 | 22950 | 22900 | 22950 | 22900 | 66 |
| 410 | 20250220 | 123800 | 4582364100 | 22900 | 22900 | 22900 | 22850 | 118 |
| 411 | 20250220 | 123700 | 4579662400 | 22900 | 22900 | 22900 | 22850 | 60 |
| 412 | 20250220 | 123600 | 4578288900 | 22900 | 22900 | 22950 | 22900 | 18 |
| 413 | 20250220 | 123500 | 4577875900 | 22950 | 22850 | 22950 | 22850 | 88 |
| 414 | 20250220 | 123400 | 4575859600 | 22900 | 22900 | 22900 | 22850 | 106 |
| 415 | 20250220 | 123300 | 4573434050 | 22900 | 22850 | 22900 | 22850 | 48 |
| 416 | 20250220 | 123200 | 4572335350 | 22900 | 22900 | 22900 | 22850 | 68 |
| 417 | 20250220 | 123100 | 4570778700 | 22900 | 22900 | 22900 | 22850 | 86 |
| 418 | 20250220 | 123000 | 4568810250 | 22900 | 22900 | 22950 | 22900 | 110 |
| 419 | 20250220 | 122900 | 4566290200 | 22950 | 22950 | 22950 | 22950 | 63 |
| 420 | 20250220 | 122800 | 4564844350 | 22950 | 23000 | 23000 | 22900 | 400 |
| 421 | 20250220 | 122700 | 4555682050 | 22900 | 23000 | 23000 | 22900 | 235 |
| 422 | 20250220 | 122600 | 4550291750 | 23000 | 22950 | 23000 | 22950 | 488 |
| 423 | 20250220 | 122500 | 4539072700 | 22950 | 23000 | 23000 | 22950 | 36 |
| 424 | 20250220 | 122400 | 4538245700 | 23000 | 22950 | 23000 | 22950 | 91 |
| 425 | 20250220 | 122300 | 4536155200 | 22950 | 22950 | 22950 | 22900 | 374 |
| 426 | 20250220 | 122200 | 4527572200 | 22900 | 22900 | 22950 | 22900 | 291 |
| 427 | 20250220 | 122100 | 4520906050 | 22900 | 22850 | 22900 | 22850 | 169 |
| 428 | 20250220 | 122000 | 4517036400 | 22850 | 22900 | 22900 | 22850 | 134 |
| 429 | 20250220 | 121900 | 4513970250 | 22850 | 22900 | 22900 | 22850 | 55 |
| 430 | 20250220 | 121800 | 4512711200 | 22900 | 22950 | 22950 | 22900 | 57 |
| 431 | 20250220 | 121700 | 4511403300 | 22950 | 22900 | 22950 | 22900 | 42 |
| 432 | 20250220 | 121600 | 4510440700 | 22950 | 22850 | 22950 | 22850 | 181 |
| 433 | 20250220 | 121500 | 4506293950 | 22850 | 22950 | 22950 | 22850 | 100 |
| 434 | 20250220 | 121400 | 4504004700 | 22950 | 22950 | 22950 | 22900 | 370 |
| 435 | 20250220 | 121300 | 4495514000 | 22900 | 22900 | 22950 | 22900 | 162 |
| 436 | 20250220 | 121200 | 4491801750 | 22950 | 22900 | 22950 | 22900 | 61 |
| 437 | 20250220 | 121100 | 4490401900 | 22850 | 22900 | 22900 | 22850 | 164 |
| 438 | 20250220 | 121000 | 4486646550 | 22950 | 22900 | 22950 | 22900 | 97 |
| 439 | 20250220 | 120900 | 4484422150 | 22900 | 22900 | 22950 | 22900 | 172 |
| 440 | 20250220 | 120800 | 4480480900 | 22950 | 22950 | 22950 | 22900 | 82 |
| 441 | 20250220 | 120700 | 4478600500 | 22950 | 22950 | 23000 | 22900 | 62 |
| 442 | 20250220 | 120600 | 4477177100 | 23000 | 22950 | 23000 | 22950 | 154 |
| 443 | 20250220 | 120500 | 4473642300 | 22950 | 22850 | 22950 | 22850 | 49 |
| 444 | 20250220 | 120400 | 4472518900 | 22850 | 22950 | 22950 | 22850 | 192 |
| 445 | 20250220 | 120300 | 4468115350 | 22950 | 22900 | 22950 | 22900 | 140 |
| 446 | 20250220 | 120200 | 4464907000 | 22900 | 22900 | 23000 | 22850 | 1431 |
| 447 | 20250220 | 120100 | 4432087400 | 22900 | 22800 | 22900 | 22800 | 811 |
| 448 | 20250220 | 120000 | 4413559600 | 22800 | 22750 | 22800 | 22750 | 370 |
| 449 | 20250220 | 115900 | 4405141350 | 22800 | 22800 | 22800 | 22800 | 83 |
| 450 | 20250220 | 115800 | 4403248950 | 22750 | 22800 | 22800 | 22750 | 254 |
| 451 | 20250220 | 115700 | 4397468250 | 22750 | 22700 | 22800 | 22700 | 212 |
| 452 | 20250220 | 115600 | 4392646000 | 22700 | 22650 | 22800 | 22650 | 1013 |
| 453 | 20250220 | 115500 | 4369596350 | 22700 | 22700 | 22750 | 22650 | 516 |
| 454 | 20250220 | 115400 | 4357879550 | 22750 | 22700 | 22750 | 22700 | 198 |
| 455 | 20250220 | 115300 | 4353383650 | 22750 | 22750 | 22750 | 22650 | 329 |
| 456 | 20250220 | 115200 | 4345913900 | 22700 | 22700 | 22750 | 22700 | 254 |
| 457 | 20250220 | 115100 | 4340146800 | 22700 | 22750 | 22750 | 22700 | 1405 |
| 458 | 20250220 | 115000 | 4308248200 | 22700 | 22750 | 22750 | 22700 | 285 |
| 459 | 20250220 | 114900 | 4301777450 | 22750 | 22750 | 22750 | 22700 | 373 |
| 460 | 20250220 | 114800 | 4293308000 | 22700 | 22700 | 22750 | 22700 | 246 |
| 461 | 20250220 | 114700 | 4287720400 | 22750 | 22750 | 22800 | 22750 | 217 |
| 462 | 20250220 | 114600 | 4282782050 | 22800 | 22750 | 22800 | 22750 | 211 |
| 463 | 20250220 | 114500 | 4277980000 | 22800 | 22750 | 22800 | 22750 | 233 |
| 464 | 20250220 | 114400 | 4272674050 | 22750 | 22700 | 22750 | 22700 | 285 |
| 465 | 20250220 | 114300 | 4266199550 | 22700 | 22800 | 22800 | 22700 | 217 |
| 466 | 20250220 | 114200 | 4261270850 | 22700 | 22750 | 22750 | 22700 | 272 |
| 467 | 20250220 | 114100 | 4255094350 | 22750 | 22750 | 22750 | 22700 | 236 |
| 468 | 20250220 | 114000 | 4249733300 | 22700 | 22750 | 22750 | 22700 | 278 |
| 469 | 20250220 | 113900 | 4243419650 | 22750 | 22800 | 22800 | 22750 | 187 |
| 470 | 20250220 | 113800 | 4239165250 | 22800 | 22750 | 22800 | 22700 | 428 |
| 471 | 20250220 | 113700 | 4229434150 | 22750 | 22800 | 22800 | 22750 | 490 |
| 472 | 20250220 | 113600 | 4218283600 | 22800 | 22750 | 22800 | 22750 | 421 |
| 473 | 20250220 | 113500 | 4208703600 | 22750 | 22700 | 22750 | 22700 | 390 |
| 474 | 20250220 | 113400 | 4199842550 | 22750 | 22800 | 22800 | 22700 | 150 |
| 475 | 20250220 | 113300 | 4196431850 | 22800 | 22750 | 22800 | 22650 | 1126 |
| 476 | 20250220 | 113200 | 4170867000 | 22650 | 22700 | 22750 | 22650 | 6747 |
| 477 | 20250220 | 113100 | 4017702700 | 22700 | 22750 | 22800 | 22700 | 82 |
| 478 | 20250220 | 113000 | 4015836350 | 22800 | 22750 | 22800 | 22700 | 484 |
| 479 | 20250220 | 112900 | 4004831850 | 22750 | 22700 | 22800 | 22700 | 84 |
| 480 | 20250220 | 112800 | 4002920700 | 22750 | 22750 | 22800 | 22700 | 391 |
| 481 | 20250220 | 112700 | 3994027250 | 22750 | 22800 | 22800 | 22750 | 361 |
| 482 | 20250220 | 112600 | 3985811450 | 22750 | 22750 | 22800 | 22750 | 566 |
| 483 | 20250220 | 112500 | 3972931000 | 22800 | 22750 | 22800 | 22750 | 410 |
| 484 | 20250220 | 112400 | 3963600800 | 22750 | 22800 | 22800 | 22750 | 414 |
| 485 | 20250220 | 112300 | 3954177800 | 22750 | 22800 | 22850 | 22750 | 190 |
| 486 | 20250220 | 112200 | 3949848150 | 22800 | 22800 | 22800 | 22750 | 539 |
| 487 | 20250220 | 112100 | 3937567700 | 22800 | 22800 | 22800 | 22700 | 1367 |
| 488 | 20250220 | 112000 | 3906455350 | 22750 | 22750 | 22800 | 22700 | 262 |
| 489 | 20250220 | 111900 | 3900495950 | 22750 | 22750 | 22800 | 22700 | 1103 |
| 490 | 20250220 | 111800 | 3875410100 | 22750 | 22750 | 22800 | 22700 | 1888 |
| 491 | 20250220 | 111700 | 3832474300 | 22750 | 22750 | 22800 | 22750 | 305 |
| 492 | 20250220 | 111600 | 3825531250 | 22800 | 22750 | 22800 | 22750 | 217 |
| 493 | 20250220 | 111500 | 3820591850 | 22800 | 22850 | 22850 | 22750 | 266 |
| 494 | 20250220 | 111400 | 3814522650 | 22850 | 22800 | 22850 | 22750 | 419 |
| 495 | 20250220 | 111300 | 3804971600 | 22800 | 22800 | 22850 | 22800 | 390 |
| 496 | 20250220 | 111200 | 3796076600 | 22800 | 22850 | 22850 | 22800 | 367 |
| 497 | 20250220 | 111100 | 3787698550 | 22800 | 22800 | 22900 | 22750 | 383 |
| 498 | 20250220 | 111000 | 3778959450 | 22800 | 22800 | 22850 | 22750 | 2301 |
| 499 | 20250220 | 110900 | 3726554700 | 22800 | 22800 | 22800 | 22750 | 423 |
| 500 | 20250220 | 110800 | 3716922500 | 22800 | 22850 | 22850 | 22800 | 561 |
| 501 | 20250220 | 110700 | 3704127750 | 22850 | 22800 | 22850 | 22800 | 225 |
| 502 | 20250220 | 110600 | 3698995350 | 22800 | 22800 | 22850 | 22800 | 1816 |
| 503 | 20250220 | 110500 | 3657586150 | 22800 | 22850 | 22850 | 22800 | 6136 |
| 504 | 20250220 | 110400 | 3517680400 | 22850 | 22850 | 22850 | 22800 | 1026 |
| 505 | 20250220 | 110300 | 3494274450 | 22850 | 22900 | 22900 | 22800 | 1127 |
| 506 | 20250220 | 110200 | 3468543650 | 22900 | 22900 | 22900 | 22850 | 863 |
| 507 | 20250220 | 110100 | 3448820750 | 22900 | 22900 | 22950 | 22850 | 1707 |
| 508 | 20250220 | 110000 | 3409750550 | 22950 | 22950 | 23000 | 22900 | 127 |
| 509 | 20250220 | 105900 | 3406835600 | 22950 | 22950 | 22950 | 22900 | 559 |
| 510 | 20250220 | 105800 | 3394027500 | 22950 | 22950 | 22950 | 22900 | 445 |
| 511 | 20250220 | 105700 | 3383822200 | 22950 | 22950 | 23000 | 22900 | 550 |
| 512 | 20250220 | 105600 | 3371206850 | 22950 | 23000 | 23050 | 22950 | 455 |
| 513 | 20250220 | 105500 | 3360745600 | 23050 | 23050 | 23100 | 23050 | 171 |
| 514 | 20250220 | 105400 | 3356803100 | 23050 | 23000 | 23050 | 23000 | 203 |
| 515 | 20250220 | 105300 | 3352130650 | 23000 | 23000 | 23000 | 22950 | 371 |
| 516 | 20250220 | 105200 | 3343607750 | 23000 | 23000 | 23050 | 22950 | 566 |
| 517 | 20250220 | 105100 | 3330592800 | 23050 | 23050 | 23100 | 23000 | 554 |
| 518 | 20250220 | 105000 | 3317843500 | 23050 | 23050 | 23100 | 23000 | 597 |
| 519 | 20250220 | 104900 | 3304076450 | 23000 | 23100 | 23150 | 22950 | 1269 |
| 520 | 20250220 | 104800 | 3274901150 | 23100 | 23100 | 23100 | 22950 | 1455 |
| 521 | 20250220 | 104700 | 3241456850 | 23000 | 23100 | 23100 | 23000 | 498 |
| 522 | 20250220 | 104600 | 3229980250 | 23050 | 23050 | 23100 | 23050 | 312 |
| 523 | 20250220 | 104500 | 3222780650 | 23000 | 23050 | 23150 | 23000 | 581 |
| 524 | 20250220 | 104400 | 3209384700 | 23050 | 23050 | 23200 | 23050 | 377 |
| 525 | 20250220 | 104300 | 3200679150 | 23050 | 23200 | 23200 | 23050 | 782 |
| 526 | 20250220 | 104200 | 3182604850 | 23200 | 23300 | 23300 | 23200 | 277 |
| 527 | 20250220 | 104100 | 3176165450 | 23300 | 23300 | 23350 | 23300 | 182 |
| 528 | 20250220 | 104000 | 3171924050 | 23300 | 23350 | 23350 | 23250 | 1462 |
| 529 | 20250220 | 103900 | 3137843550 | 23350 | 23150 | 23350 | 23150 | 304 |
| 530 | 20250220 | 103800 | 3130766750 | 23150 | 23300 | 23350 | 23100 | 1507 |
| 531 | 20250220 | 103700 | 3095662900 | 23250 | 23250 | 23300 | 23150 | 460 |
| 532 | 20250220 | 103600 | 3084972800 | 23300 | 23200 | 23400 | 23200 | 893 |
| 533 | 20250220 | 103500 | 3064131550 | 23300 | 23300 | 23300 | 23150 | 689 |
| 534 | 20250220 | 103400 | 3048105150 | 23300 | 23300 | 23300 | 23250 | 328 |
| 535 | 20250220 | 103300 | 3040466850 | 23350 | 23150 | 23350 | 23100 | 1650 |
| 536 | 20250220 | 103200 | 3002154950 | 23150 | 23150 | 23150 | 23050 | 140 |
| 537 | 20250220 | 103100 | 2998917100 | 23150 | 23150 | 23150 | 23000 | 48 |
| 538 | 20250220 | 103000 | 2997809650 | 23100 | 23100 | 23150 | 23000 | 273 |
| 539 | 20250220 | 102900 | 2991511200 | 23100 | 23050 | 23100 | 23050 | 172 |
| 540 | 20250220 | 102800 | 2987542700 | 23050 | 23000 | 23050 | 23000 | 50 |
| 541 | 20250220 | 102700 | 2986391750 | 23000 | 23100 | 23100 | 23000 | 63 |
| 542 | 20250220 | 102600 | 2984939850 | 23100 | 23000 | 23100 | 23000 | 167 |
| 543 | 20250220 | 102500 | 2981088950 | 22900 | 23050 | 23050 | 22900 | 598 |
| 544 | 20250220 | 102400 | 2967342600 | 23050 | 23050 | 23050 | 23050 | 65 |
| 545 | 20250220 | 102300 | 2965844350 | 23050 | 23000 | 23050 | 23000 | 25 |
| 546 | 20250220 | 102200 | 2965268800 | 23050 | 22900 | 23050 | 22900 | 118 |
| 547 | 20250220 | 102100 | 2962558650 | 22850 | 22950 | 23000 | 22850 | 1288 |
| 548 | 20250220 | 102000 | 2933009900 | 22950 | 23050 | 23050 | 22950 | 281 |
| 549 | 20250220 | 101900 | 2926538850 | 23050 | 23050 | 23050 | 23050 | 31 |
| 550 | 20250220 | 101800 | 2925824300 | 23000 | 23000 | 23050 | 23000 | 627 |
| 551 | 20250220 | 101700 | 2911385600 | 22950 | 22950 | 22950 | 22800 | 1641 |
| 552 | 20250220 | 101600 | 2873923350 | 22900 | 22900 | 22900 | 22850 | 204 |
| 553 | 20250220 | 101500 | 2869253800 | 22900 | 22900 | 22900 | 22850 | 97 |
| 554 | 20250220 | 101400 | 2867036700 | 22900 | 22900 | 22900 | 22850 | 177 |
| 555 | 20250220 | 101300 | 2862983550 | 22900 | 22850 | 22900 | 22850 | 223 |
| 556 | 20250220 | 101200 | 2857879100 | 22850 | 23000 | 23000 | 22800 | 6435 |
| 557 | 20250220 | 101100 | 2711051150 | 23000 | 22850 | 23000 | 22800 | 1511 |
| 558 | 20250220 | 101000 | 2676449700 | 22800 | 22800 | 22850 | 22800 | 160 |
| 559 | 20250220 | 100900 | 2672798750 | 22850 | 22850 | 22850 | 22800 | 146 |
| 560 | 20250220 | 100800 | 2669466700 | 22850 | 22850 | 22850 | 22800 | 420 |
| 561 | 20250220 | 100700 | 2659888850 | 22850 | 22800 | 22850 | 22800 | 242 |
| 562 | 20250220 | 100600 | 2654367800 | 22800 | 22850 | 22850 | 22800 | 387 |
| 563 | 20250220 | 100500 | 2645541650 | 22800 | 22900 | 22900 | 22800 | 1872 |
| 564 | 20250220 | 100400 | 2602815750 | 22850 | 22900 | 22900 | 22850 | 79 |
| 565 | 20250220 | 100300 | 2601009300 | 22900 | 22900 | 22900 | 22850 | 483 |
| 566 | 20250220 | 100200 | 2589966200 | 22900 | 22850 | 22900 | 22800 | 350 |
| 567 | 20250220 | 100100 | 2581970450 | 22850 | 22850 | 22850 | 22800 | 350 |
| 568 | 20250220 | 100000 | 2573985250 | 22850 | 22800 | 22850 | 22800 | 88 |
| 569 | 20250220 | 095900 | 2571975000 | 22850 | 22800 | 22850 | 22800 | 398 |
| 570 | 20250220 | 095800 | 2562897700 | 22800 | 22900 | 22950 | 22800 | 2607 |
| 571 | 20250220 | 095700 | 2503389250 | 22900 | 22950 | 22950 | 22900 | 60 |
| 572 | 20250220 | 095600 | 2502012750 | 22900 | 22850 | 22900 | 22850 | 2662 |
| 573 | 20250220 | 095500 | 2441082900 | 22800 | 22800 | 22850 | 22800 | 2194 |
| 574 | 20250220 | 095400 | 2391057050 | 22800 | 22800 | 22850 | 22800 | 475 |
| 575 | 20250220 | 095300 | 2380222750 | 22800 | 22800 | 22850 | 22800 | 649 |
| 576 | 20250220 | 095200 | 2365411000 | 22800 | 22950 | 22950 | 22800 | 3064 |
| 577 | 20250220 | 095100 | 2295444600 | 22900 | 22950 | 22950 | 22850 | 197 |
| 578 | 20250220 | 095000 | 2290926200 | 22900 | 22850 | 22950 | 22850 | 65 |
| 579 | 20250220 | 094900 | 2289435700 | 22850 | 22850 | 22900 | 22850 | 848 |
| 580 | 20250220 | 094800 | 2270052900 | 22800 | 22800 | 22850 | 22800 | 183 |
| 581 | 20250220 | 094700 | 2265873150 | 22800 | 22850 | 22900 | 22800 | 2699 |
| 582 | 20250220 | 094600 | 2204206800 | 22850 | 22850 | 22900 | 22850 | 269 |
| 583 | 20250220 | 094500 | 2198059250 | 22850 | 22850 | 22900 | 22850 | 808 |
| 584 | 20250220 | 094400 | 2179591200 | 22850 | 23000 | 23050 | 22850 | 7270 |
| 585 | 20250220 | 094300 | 2013258850 | 22950 | 22950 | 22950 | 22900 | 360 |
| 586 | 20250220 | 094200 | 2005002450 | 22950 | 23050 | 23100 | 22950 | 1013 |
| 587 | 20250220 | 094100 | 1981706800 | 23050 | 23150 | 23150 | 23050 | 688 |
| 588 | 20250220 | 094000 | 1965830250 | 23150 | 23200 | 23200 | 23150 | 215 |
| 589 | 20250220 | 093900 | 1960843100 | 23150 | 23200 | 23250 | 23150 | 614 |
| 590 | 20250220 | 093800 | 1946594150 | 23200 | 23150 | 23200 | 23150 | 496 |
| 591 | 20250220 | 093700 | 1935090250 | 23200 | 22900 | 23200 | 22900 | 1901 |
| 592 | 20250220 | 093600 | 1891171300 | 23000 | 23050 | 23050 | 22900 | 4306 |
| 593 | 20250220 | 093500 | 1792134750 | 23050 | 23000 | 23050 | 22900 | 1135 |
| 594 | 20250220 | 093400 | 1766057150 | 23000 | 22950 | 23000 | 22900 | 488 |
| 595 | 20250220 | 093300 | 1754860850 | 22900 | 22850 | 22950 | 22850 | 2643 |
| 596 | 20250220 | 093200 | 1694431500 | 22850 | 22900 | 22950 | 22850 | 2491 |
| 597 | 20250220 | 093100 | 1637430000 | 22850 | 23000 | 23050 | 22800 | 8120 |
| 598 | 20250220 | 093000 | 1451656350 | 23000 | 23100 | 23100 | 23000 | 4543 |
| 599 | 20250220 | 092900 | 1347034000 | 23050 | 23100 | 23100 | 23050 | 2147 |
| 600 | 20250220 | 092800 | 1297442950 | 23100 | 23100 | 23150 | 23100 | 1150 |
| 601 | 20250220 | 092700 | 1270877500 | 23150 | 23250 | 23250 | 23150 | 3676 |
| 602 | 20250220 | 092600 | 1185599300 | 23300 | 23250 | 23300 | 23250 | 465 |
| 603 | 20250220 | 092500 | 1174787250 | 23250 | 23450 | 23450 | 23250 | 2005 |
| 604 | 20250220 | 092400 | 1127949800 | 23450 | 23500 | 23550 | 23400 | 1938 |
| 605 | 20250220 | 092300 | 1082469200 | 23500 | 23450 | 23500 | 23400 | 591 |
| 606 | 20250220 | 092200 | 1068600450 | 23400 | 23400 | 23500 | 23350 | 967 |
| 607 | 20250220 | 092100 | 1045937050 | 23450 | 23300 | 23450 | 23250 | 2838 |
| 608 | 20250220 | 092000 | 979566650 | 23300 | 23250 | 23300 | 23250 | 439 |
| 609 | 20250220 | 091900 | 969342900 | 23250 | 23300 | 23350 | 23200 | 729 |
| 610 | 20250220 | 091800 | 952383050 | 23250 | 23250 | 23400 | 23200 | 1548 |
| 611 | 20250220 | 091700 | 916305350 | 23250 | 23350 | 23350 | 23250 | 2180 |
| 612 | 20250220 | 091600 | 865491800 | 23350 | 23450 | 23450 | 23350 | 150 |
| 613 | 20250220 | 091500 | 861988800 | 23450 | 23250 | 23450 | 23250 | 463 |
| 614 | 20250220 | 091400 | 851171500 | 23300 | 23300 | 23350 | 23250 | 108 |
| 615 | 20250220 | 091300 | 848654750 | 23350 | 23200 | 23400 | 23150 | 1003 |
| 616 | 20250220 | 091200 | 825275100 | 23200 | 23350 | 23350 | 23100 | 1571 |
| 617 | 20250220 | 091100 | 788640950 | 23200 | 23150 | 23350 | 23100 | 1693 |
| 618 | 20250220 | 091000 | 749427250 | 23150 | 23100 | 23150 | 23100 | 730 |
| 619 | 20250220 | 090900 | 732540050 | 23100 | 23150 | 23150 | 23050 | 570 |
| 620 | 20250220 | 090800 | 719384550 | 23150 | 23050 | 23200 | 23050 | 1575 |
| 621 | 20250220 | 090700 | 683048650 | 23050 | 23050 | 23200 | 23000 | 7267 |
| 622 | 20250220 | 090600 | 515435700 | 23050 | 23100 | 23100 | 23050 | 1613 |
| 623 | 20250220 | 090500 | 478217200 | 23050 | 23200 | 23250 | 23050 | 3007 |
| 624 | 20250220 | 090400 | 408743950 | 23200 | 23150 | 23300 | 23100 | 3287 |
| 625 | 20250220 | 090300 | 332649350 | 23350 | 23100 | 23450 | 23100 | 930 |
| 626 | 20250220 | 090200 | 311028500 | 23100 | 23150 | 23200 | 23050 | 4964 |
| 627 | 20250220 | 090100 | 196235050 | 23150 | 23300 | 23350 | 23100 | 2020 |
| 628 | 20250220 | 090000 | 149338200 | 23300 | 23500 | 23600 | 23300 | 5759 |