28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 3 | 20250221 | 183400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20250221 | 183300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20250221 | 183200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20250221 | 183100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20250221 | 183000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20250221 | 182900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20250221 | 182800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20250221 | 182700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20250221 | 182600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20250221 | 182500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20250221 | 182400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20250221 | 182300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20250221 | 182200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20250221 | 182100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20250221 | 182000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20250221 | 181900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20250221 | 181800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20250221 | 181700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20250221 | 181600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20250221 | 181500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20250221 | 181400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20250221 | 181300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20250221 | 181200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20250221 | 181100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20250221 | 181000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20250221 | 180900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20250221 | 180800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20250221 | 180700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20250221 | 180600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20250221 | 180500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 33 | 20250221 | 180400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20250221 | 180300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20250221 | 180200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20250221 | 180100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20250221 | 180000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20250221 | 175900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20250221 | 175800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20250221 | 175700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20250221 | 175600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20250221 | 175500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20250221 | 175400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20250221 | 175300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20250221 | 175200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20250221 | 175100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20250221 | 175000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20250221 | 174900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20250221 | 174800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20250221 | 174700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20250221 | 174600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20250221 | 174500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20250221 | 174400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20250221 | 174300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20250221 | 174200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20250221 | 174100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20250221 | 174000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20250221 | 173900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20250221 | 173800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20250221 | 173700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20250221 | 173600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20250221 | 173500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 63 | 20250221 | 173400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20250221 | 173300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20250221 | 173200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20250221 | 173100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20250221 | 173000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20250221 | 172900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20250221 | 172800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20250221 | 172700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20250221 | 172600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20250221 | 172500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20250221 | 172400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20250221 | 172300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20250221 | 172200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20250221 | 172100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20250221 | 172000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20250221 | 171900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20250221 | 171800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20250221 | 171700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20250221 | 171600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20250221 | 171500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20250221 | 171400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20250221 | 171300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20250221 | 171200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20250221 | 171100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20250221 | 171000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20250221 | 170900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20250221 | 170800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20250221 | 170700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20250221 | 170600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20250221 | 170500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 93 | 20250221 | 170400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20250221 | 170300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20250221 | 170200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20250221 | 170100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20250221 | 170000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20250221 | 165900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20250221 | 165800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20250221 | 165700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20250221 | 165600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20250221 | 165500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20250221 | 165400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20250221 | 165300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20250221 | 165200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20250221 | 165100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20250221 | 165000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20250221 | 164900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20250221 | 164800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20250221 | 164700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20250221 | 164600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20250221 | 164500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20250221 | 164400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20250221 | 164300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20250221 | 164200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20250221 | 164100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20250221 | 164000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20250221 | 163900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20250221 | 163800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20250221 | 163700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20250221 | 163600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20250221 | 163500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 123 | 20250221 | 163400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20250221 | 163300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20250221 | 163200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20250221 | 163100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20250221 | 163000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20250221 | 162900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20250221 | 162800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20250221 | 162700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20250221 | 162600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20250221 | 162500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20250221 | 162400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20250221 | 162300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20250221 | 162200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20250221 | 162100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20250221 | 162000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20250221 | 161900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20250221 | 161800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20250221 | 161700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20250221 | 161600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20250221 | 161500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20250221 | 161400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20250221 | 161300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20250221 | 161200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20250221 | 161100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20250221 | 161000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20250221 | 160900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20250221 | 160800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20250221 | 160700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20250221 | 160600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20250221 | 160500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 153 | 20250221 | 160400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20250221 | 160300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20250221 | 160200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20250221 | 160100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20250221 | 160000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20250221 | 155900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20250221 | 155800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20250221 | 155700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20250221 | 155600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20250221 | 155500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20250221 | 155400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20250221 | 155300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20250221 | 155200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20250221 | 155100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20250221 | 155000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20250221 | 154900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20250221 | 154800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20250221 | 154700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20250221 | 154600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20250221 | 154500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20250221 | 154400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20250221 | 154300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20250221 | 154200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20250221 | 154100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20250221 | 154000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20250221 | 153900 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20250221 | 153800 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20250221 | 153700 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20250221 | 153600 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20250221 | 153500 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 183 | 20250221 | 153400 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20250221 | 153300 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 185 | 20250221 | 153200 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20250221 | 153100 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20250221 | 153000 | 2000264445 | 4535 | 4535 | 4535 | 4535 | 5540 |
| 188 | 20250221 | 152900 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20250221 | 152800 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20250221 | 152700 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20250221 | 152600 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20250221 | 152500 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20250221 | 152400 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 194 | 20250221 | 152300 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 195 | 20250221 | 152200 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 196 | 20250221 | 152100 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 197 | 20250221 | 152000 | 1975140545 | 4535 | 4535 | 4535 | 4535 | 0 |
| 198 | 20250221 | 151900 | 1975140545 | 4535 | 4535 | 4545 | 4535 | 843 |
| 199 | 20250221 | 151800 | 1971317530 | 4535 | 4540 | 4545 | 4535 | 3068 |
| 200 | 20250221 | 151700 | 1957397225 | 4540 | 4540 | 4545 | 4540 | 144 |
| 201 | 20250221 | 151600 | 1956742930 | 4540 | 4540 | 4545 | 4540 | 332 |
| 202 | 20250221 | 151500 | 1955234285 | 4540 | 4540 | 4545 | 4540 | 181 |
| 203 | 20250221 | 151400 | 1954411875 | 4540 | 4545 | 4545 | 4540 | 2330 |
| 204 | 20250221 | 151300 | 1943832540 | 4545 | 4545 | 4545 | 4540 | 38 |
| 205 | 20250221 | 151200 | 1943659850 | 4540 | 4540 | 4540 | 4540 | 227 |
| 206 | 20250221 | 151100 | 1942629270 | 4540 | 4540 | 4545 | 4540 | 244 |
| 207 | 20250221 | 151000 | 1941521505 | 4535 | 4535 | 4540 | 4535 | 344 |
| 208 | 20250221 | 150900 | 1939959760 | 4535 | 4540 | 4540 | 4535 | 1018 |
| 209 | 20250221 | 150800 | 1935338715 | 4540 | 4540 | 4540 | 4535 | 701 |
| 210 | 20250221 | 150700 | 1932158425 | 4535 | 4540 | 4540 | 4535 | 2133 |
| 211 | 20250221 | 150600 | 1922485265 | 4540 | 4535 | 4545 | 4535 | 279 |
| 212 | 20250221 | 150500 | 1921217365 | 4535 | 4540 | 4540 | 4535 | 125 |
| 213 | 20250221 | 150400 | 1920650485 | 4545 | 4540 | 4545 | 4540 | 618 |
| 214 | 20250221 | 150300 | 1917844265 | 4535 | 4540 | 4540 | 4535 | 3404 |
| 215 | 20250221 | 150200 | 1902390125 | 4540 | 4545 | 4550 | 4540 | 682 |
| 216 | 20250221 | 150100 | 1899292175 | 4540 | 4540 | 4540 | 4540 | 3 |
| 217 | 20250221 | 150000 | 1899278555 | 4540 | 4550 | 4550 | 4540 | 1347 |
| 218 | 20250221 | 145900 | 1893159860 | 4545 | 4550 | 4550 | 4545 | 528 |
| 219 | 20250221 | 145800 | 1890759600 | 4550 | 4550 | 4550 | 4550 | 227 |
| 220 | 20250221 | 145700 | 1889726750 | 4550 | 4550 | 4550 | 4550 | 1 |
| 221 | 20250221 | 145600 | 1889722200 | 4550 | 4545 | 4550 | 4545 | 272 |
| 222 | 20250221 | 145500 | 1888484815 | 4545 | 4550 | 4550 | 4545 | 47 |
| 223 | 20250221 | 145400 | 1888270975 | 4550 | 4540 | 4550 | 4540 | 328 |
| 224 | 20250221 | 145300 | 1886778735 | 4540 | 4545 | 4550 | 4540 | 1273 |
| 225 | 20250221 | 145200 | 1880998955 | 4550 | 4550 | 4550 | 4550 | 265 |
| 226 | 20250221 | 145100 | 1879793205 | 4545 | 4545 | 4545 | 4545 | 1316 |
| 227 | 20250221 | 145000 | 1873811985 | 4545 | 4545 | 4545 | 4545 | 1539 |
| 228 | 20250221 | 144900 | 1866817230 | 4540 | 4545 | 4545 | 4540 | 112 |
| 229 | 20250221 | 144800 | 1866308195 | 4545 | 4545 | 4545 | 4545 | 649 |
| 230 | 20250221 | 144700 | 1863358490 | 4545 | 4545 | 4545 | 4545 | 3093 |
| 231 | 20250221 | 144600 | 1849300805 | 4545 | 4545 | 4545 | 4545 | 227 |
| 232 | 20250221 | 144500 | 1848269090 | 4540 | 4540 | 4540 | 4540 | 0 |
| 233 | 20250221 | 144400 | 1848269090 | 4540 | 4535 | 4540 | 4535 | 302 |
| 234 | 20250221 | 144300 | 1846898385 | 4540 | 4540 | 4540 | 4535 | 3 |
| 235 | 20250221 | 144200 | 1846884770 | 4540 | 4540 | 4540 | 4530 | 2280 |
| 236 | 20250221 | 144100 | 1836552470 | 4540 | 4540 | 4540 | 4540 | 684 |
| 237 | 20250221 | 144000 | 1833447110 | 4540 | 4540 | 4540 | 4540 | 227 |
| 238 | 20250221 | 143900 | 1832416530 | 4530 | 4530 | 4540 | 4530 | 2183 |
| 239 | 20250221 | 143800 | 1822525530 | 4530 | 4540 | 4540 | 4530 | 607 |
| 240 | 20250221 | 143700 | 1819772120 | 4540 | 4540 | 4540 | 4540 | 160 |
| 241 | 20250221 | 143600 | 1819045720 | 4540 | 4535 | 4540 | 4530 | 431 |
| 242 | 20250221 | 143500 | 1817089255 | 4535 | 4530 | 4535 | 4530 | 748 |
| 243 | 20250221 | 143400 | 1813700715 | 4535 | 4535 | 4535 | 4530 | 468 |
| 244 | 20250221 | 143300 | 1811578535 | 4535 | 4535 | 4535 | 4535 | 1 |
| 245 | 20250221 | 143200 | 1811574000 | 4535 | 4535 | 4535 | 4535 | 227 |
| 246 | 20250221 | 143100 | 1810544555 | 4530 | 4535 | 4535 | 4530 | 387 |
| 247 | 20250221 | 143000 | 1808789600 | 4540 | 4545 | 4545 | 4535 | 3950 |
| 248 | 20250221 | 142900 | 1790860820 | 4545 | 4540 | 4545 | 4540 | 142 |
| 249 | 20250221 | 142800 | 1790215460 | 4540 | 4545 | 4550 | 4540 | 370 |
| 250 | 20250221 | 142700 | 1788532780 | 4545 | 4550 | 4550 | 4540 | 307 |
| 251 | 20250221 | 142600 | 1787137965 | 4550 | 4540 | 4550 | 4540 | 378 |
| 252 | 20250221 | 142500 | 1785419375 | 4540 | 4540 | 4540 | 4540 | 0 |
| 253 | 20250221 | 142400 | 1785419375 | 4540 | 4550 | 4550 | 4540 | 2000 |
| 254 | 20250221 | 142300 | 1776326865 | 4550 | 4545 | 4550 | 4540 | 3158 |
| 255 | 20250221 | 142200 | 1761974345 | 4545 | 4540 | 4545 | 4540 | 3885 |
| 256 | 20250221 | 142100 | 1744336320 | 4530 | 4540 | 4540 | 4530 | 36 |
| 257 | 20250221 | 142000 | 1744172930 | 4540 | 4535 | 4540 | 4535 | 345 |
| 258 | 20250221 | 141900 | 1742607145 | 4530 | 4530 | 4530 | 4530 | 3067 |
| 259 | 20250221 | 141800 | 1728713635 | 4530 | 4530 | 4530 | 4530 | 350 |
| 260 | 20250221 | 141700 | 1727128135 | 4530 | 4530 | 4530 | 4530 | 0 |
| 261 | 20250221 | 141600 | 1727128135 | 4530 | 4530 | 4530 | 4525 | 4395 |
| 262 | 20250221 | 141500 | 1707218855 | 4530 | 4530 | 4530 | 4530 | 63 |
| 263 | 20250221 | 141400 | 1706933465 | 4530 | 4530 | 4530 | 4530 | 228 |
| 264 | 20250221 | 141300 | 1705900625 | 4530 | 4525 | 4530 | 4525 | 66 |
| 265 | 20250221 | 141200 | 1705601925 | 4530 | 4530 | 4530 | 4530 | 227 |
| 266 | 20250221 | 141100 | 1704573615 | 4530 | 4530 | 4530 | 4530 | 33 |
| 267 | 20250221 | 141000 | 1704424125 | 4530 | 4530 | 4530 | 4530 | 296 |
| 268 | 20250221 | 140900 | 1703083245 | 4525 | 4525 | 4525 | 4525 | 110 |
| 269 | 20250221 | 140800 | 1702585495 | 4530 | 4530 | 4530 | 4530 | 227 |
| 270 | 20250221 | 140700 | 1701557185 | 4530 | 4525 | 4530 | 4525 | 1867 |
| 271 | 20250221 | 140600 | 1693108910 | 4530 | 4530 | 4530 | 4530 | 672 |
| 272 | 20250221 | 140500 | 1690064750 | 4530 | 4525 | 4530 | 4525 | 8 |
| 273 | 20250221 | 140400 | 1690028545 | 4530 | 4525 | 4530 | 4525 | 481 |
| 274 | 20250221 | 140300 | 1687850880 | 4525 | 4525 | 4525 | 4525 | 11 |
| 275 | 20250221 | 140200 | 1687801105 | 4530 | 4525 | 4530 | 4525 | 431 |
| 276 | 20250221 | 140100 | 1685849190 | 4530 | 4530 | 4530 | 4530 | 446 |
| 277 | 20250221 | 140000 | 1683828810 | 4530 | 4530 | 4540 | 4530 | 243 |
| 278 | 20250221 | 135900 | 1682725750 | 4530 | 4530 | 4530 | 4530 | 102 |
| 279 | 20250221 | 135800 | 1682263690 | 4535 | 4525 | 4540 | 4525 | 436 |
| 280 | 20250221 | 135700 | 1680288505 | 4525 | 4525 | 4525 | 4525 | 2 |
| 281 | 20250221 | 135600 | 1680279455 | 4540 | 4535 | 4540 | 4525 | 1269 |
| 282 | 20250221 | 135500 | 1674518795 | 4535 | 4525 | 4535 | 4520 | 5057 |
| 283 | 20250221 | 135400 | 1651622175 | 4535 | 4525 | 4535 | 4525 | 237 |
| 284 | 20250221 | 135300 | 1650547480 | 4525 | 4535 | 4535 | 4520 | 4 |
| 285 | 20250221 | 135200 | 1650529380 | 4520 | 4520 | 4535 | 4520 | 237 |
| 286 | 20250221 | 135100 | 1649454735 | 4520 | 4530 | 4530 | 4520 | 300 |
| 287 | 20250221 | 135000 | 1648097735 | 4530 | 4520 | 4530 | 4520 | 235 |
| 288 | 20250221 | 134900 | 1647033265 | 4530 | 4525 | 4530 | 4520 | 151 |
| 289 | 20250221 | 134800 | 1646349925 | 4520 | 4520 | 4530 | 4520 | 238 |
| 290 | 20250221 | 134700 | 1645271885 | 4530 | 4530 | 4530 | 4530 | 360 |
| 291 | 20250221 | 134600 | 1643641085 | 4530 | 4530 | 4535 | 4530 | 3167 |
| 292 | 20250221 | 134500 | 1629293440 | 4530 | 4520 | 4535 | 4520 | 12 |
| 293 | 20250221 | 134400 | 1629239080 | 4540 | 4520 | 4540 | 4520 | 229 |
| 294 | 20250221 | 134300 | 1628199460 | 4520 | 4520 | 4540 | 4520 | 510 |
| 295 | 20250221 | 134200 | 1625884260 | 4520 | 4520 | 4540 | 4520 | 230 |
| 296 | 20250221 | 134100 | 1624840120 | 4540 | 4520 | 4540 | 4520 | 2683 |
| 297 | 20250221 | 134000 | 1612694500 | 4535 | 4535 | 4540 | 4520 | 3436 |
| 298 | 20250221 | 133900 | 1597111135 | 4535 | 4535 | 4535 | 4520 | 2349 |
| 299 | 20250221 | 133800 | 1586466055 | 4535 | 4520 | 4535 | 4520 | 3230 |
| 300 | 20250221 | 133700 | 1571833050 | 4525 | 4530 | 4530 | 4520 | 140 |
| 301 | 20250221 | 133600 | 1571199585 | 4520 | 4525 | 4530 | 4520 | 246 |
| 302 | 20250221 | 133500 | 1570085345 | 4520 | 4530 | 4530 | 4520 | 8 |
| 303 | 20250221 | 133400 | 1570049175 | 4530 | 4520 | 4530 | 4520 | 2451 |
| 304 | 20250221 | 133300 | 1558968155 | 4520 | 4520 | 4520 | 4520 | 78 |
| 305 | 20250221 | 133200 | 1558615595 | 4530 | 4530 | 4530 | 4530 | 228 |
| 306 | 20250221 | 133100 | 1557582755 | 4520 | 4520 | 4520 | 4520 | 1 |
| 307 | 20250221 | 133000 | 1557578235 | 4535 | 4535 | 4535 | 4520 | 235 |
| 308 | 20250221 | 132900 | 1556512525 | 4535 | 4535 | 4535 | 4535 | 88 |
| 309 | 20250221 | 132800 | 1556113445 | 4535 | 4535 | 4535 | 4535 | 227 |
| 310 | 20250221 | 132700 | 1555084000 | 4515 | 4515 | 4515 | 4515 | 56 |
| 311 | 20250221 | 132600 | 1554831160 | 4535 | 4510 | 4535 | 4510 | 527 |
| 312 | 20250221 | 132500 | 1552448715 | 4510 | 4510 | 4510 | 4510 | 200 |
| 313 | 20250221 | 132400 | 1551546715 | 4535 | 4515 | 4535 | 4515 | 246 |
| 314 | 20250221 | 132300 | 1550431505 | 4515 | 4525 | 4535 | 4515 | 1797 |
| 315 | 20250221 | 132200 | 1542315365 | 4535 | 4525 | 4535 | 4525 | 1812 |
| 316 | 20250221 | 132100 | 1534103740 | 4525 | 4530 | 4530 | 4525 | 705 |
| 317 | 20250221 | 132000 | 1530910235 | 4530 | 4530 | 4530 | 4530 | 241 |
| 318 | 20250221 | 131900 | 1529818505 | 4525 | 4525 | 4525 | 4525 | 127 |
| 319 | 20250221 | 131800 | 1529243830 | 4525 | 4525 | 4525 | 4525 | 4 |
| 320 | 20250221 | 131700 | 1529225730 | 4525 | 4525 | 4525 | 4525 | 0 |
| 321 | 20250221 | 131600 | 1529225730 | 4525 | 4530 | 4530 | 4525 | 375 |
| 322 | 20250221 | 131500 | 1527527720 | 4530 | 4530 | 4530 | 4530 | 0 |
| 323 | 20250221 | 131400 | 1527527720 | 4530 | 4530 | 4530 | 4530 | 227 |
| 324 | 20250221 | 131300 | 1526499410 | 4525 | 4530 | 4530 | 4525 | 199 |
| 325 | 20250221 | 131200 | 1525598690 | 4530 | 4530 | 4530 | 4530 | 227 |
| 326 | 20250221 | 131100 | 1524570380 | 4530 | 4530 | 4530 | 4530 | 10 |
| 327 | 20250221 | 131000 | 1524525080 | 4530 | 4530 | 4530 | 4530 | 232 |
| 328 | 20250221 | 130900 | 1523474120 | 4525 | 4525 | 4525 | 4525 | 2 |
| 329 | 20250221 | 130800 | 1523465070 | 4530 | 4525 | 4530 | 4525 | 258 |
| 330 | 20250221 | 130700 | 1522296480 | 4525 | 4530 | 4530 | 4525 | 1517 |
| 331 | 20250221 | 130600 | 1515427050 | 4530 | 4530 | 4530 | 4530 | 667 |
| 332 | 20250221 | 130500 | 1512405540 | 4530 | 4530 | 4530 | 4530 | 8 |
| 333 | 20250221 | 130400 | 1512369300 | 4530 | 4525 | 4530 | 4525 | 527 |
| 334 | 20250221 | 130300 | 1509982990 | 4530 | 4530 | 4530 | 4530 | 480 |
| 335 | 20250221 | 130200 | 1507808590 | 4530 | 4520 | 4530 | 4520 | 1925 |
| 336 | 20250221 | 130100 | 1499089140 | 4525 | 4525 | 4525 | 4525 | 141 |
| 337 | 20250221 | 130000 | 1498451115 | 4525 | 4525 | 4525 | 4525 | 251 |
| 338 | 20250221 | 125900 | 1497315340 | 4525 | 4525 | 4525 | 4525 | 95 |
| 339 | 20250221 | 125800 | 1496885465 | 4525 | 4525 | 4525 | 4525 | 496 |
| 340 | 20250221 | 125700 | 1494641065 | 4525 | 4525 | 4525 | 4525 | 0 |
| 341 | 20250221 | 125600 | 1494641065 | 4525 | 4525 | 4525 | 4525 | 227 |
| 342 | 20250221 | 125500 | 1493613890 | 4525 | 4525 | 4525 | 4525 | 605 |
| 343 | 20250221 | 125400 | 1490876265 | 4525 | 4525 | 4525 | 4525 | 230 |
| 344 | 20250221 | 125300 | 1489835515 | 4520 | 4520 | 4520 | 4520 | 609 |
| 345 | 20250221 | 125200 | 1487082835 | 4520 | 4510 | 4520 | 4510 | 229 |
| 346 | 20250221 | 125100 | 1486047775 | 4520 | 4520 | 4520 | 4520 | 0 |
| 347 | 20250221 | 125000 | 1486047775 | 4520 | 4515 | 4520 | 4515 | 965 |
| 348 | 20250221 | 124900 | 1481689670 | 4515 | 4515 | 4515 | 4515 | 0 |
| 349 | 20250221 | 124800 | 1481689670 | 4515 | 4515 | 4515 | 4515 | 229 |
| 350 | 20250221 | 124700 | 1480655735 | 4515 | 4515 | 4515 | 4515 | 2 |
| 351 | 20250221 | 124600 | 1480646705 | 4515 | 4510 | 4515 | 4510 | 234 |
| 352 | 20250221 | 124500 | 1479590230 | 4515 | 4515 | 4515 | 4515 | 123 |
| 353 | 20250221 | 124400 | 1479034885 | 4520 | 4510 | 4520 | 4510 | 228 |
| 354 | 20250221 | 124300 | 1478004335 | 4510 | 4525 | 4525 | 4510 | 439 |
| 355 | 20250221 | 124200 | 1476022090 | 4520 | 4520 | 4520 | 4520 | 33 |
| 356 | 20250221 | 124100 | 1475872930 | 4525 | 4525 | 4525 | 4525 | 0 |
| 357 | 20250221 | 124000 | 1475872930 | 4525 | 4525 | 4525 | 4525 | 227 |
| 358 | 20250221 | 123900 | 1474845755 | 4525 | 4525 | 4525 | 4510 | 825 |
| 359 | 20250221 | 123800 | 1471121480 | 4525 | 4525 | 4525 | 4525 | 1 |
| 360 | 20250221 | 123700 | 1471116955 | 4530 | 4530 | 4530 | 4530 | 227 |
| 361 | 20250221 | 123600 | 1470088645 | 4520 | 4515 | 4520 | 4515 | 4 |
| 362 | 20250221 | 123500 | 1470070570 | 4510 | 4530 | 4530 | 4510 | 2187 |
| 363 | 20250221 | 123400 | 1460202660 | 4515 | 4515 | 4515 | 4515 | 1960 |
| 364 | 20250221 | 123300 | 1451353260 | 4520 | 4525 | 4525 | 4515 | 1536 |
| 365 | 20250221 | 123200 | 1444409435 | 4530 | 4525 | 4530 | 4525 | 124 |
| 366 | 20250221 | 123100 | 1443847775 | 4530 | 4530 | 4530 | 4530 | 228 |
| 367 | 20250221 | 123000 | 1442814935 | 4530 | 4535 | 4535 | 4530 | 2 |
| 368 | 20250221 | 122900 | 1442805870 | 4530 | 4525 | 4530 | 4525 | 3243 |
| 369 | 20250221 | 122800 | 1428116290 | 4520 | 4530 | 4530 | 4520 | 113 |
| 370 | 20250221 | 122700 | 1427605405 | 4530 | 4520 | 4530 | 4520 | 3072 |
| 371 | 20250221 | 122600 | 1413719270 | 4520 | 4520 | 4520 | 4520 | 1 |
| 372 | 20250221 | 122500 | 1413714750 | 4520 | 4520 | 4520 | 4520 | 227 |
| 373 | 20250221 | 122400 | 1412688710 | 4520 | 4520 | 4520 | 4520 | 3 |
| 374 | 20250221 | 122300 | 1412675150 | 4520 | 4520 | 4520 | 4520 | 231 |
| 375 | 20250221 | 122200 | 1411631030 | 4510 | 4520 | 4520 | 4510 | 2 |
| 376 | 20250221 | 122100 | 1411622000 | 4510 | 4520 | 4520 | 4510 | 1408 |
| 377 | 20250221 | 122000 | 1405267735 | 4515 | 4515 | 4515 | 4515 | 168 |
| 378 | 20250221 | 121900 | 1404509215 | 4520 | 4520 | 4520 | 4520 | 229 |
| 379 | 20250221 | 121800 | 1403474135 | 4515 | 4515 | 4515 | 4515 | 0 |
| 380 | 20250221 | 121700 | 1403474135 | 4515 | 4520 | 4520 | 4515 | 246 |
| 381 | 20250221 | 121600 | 1402362295 | 4520 | 4520 | 4520 | 4520 | 19 |
| 382 | 20250221 | 121500 | 1402276415 | 4520 | 4520 | 4520 | 4515 | 1564 |
| 383 | 20250221 | 121400 | 1395207415 | 4520 | 4520 | 4520 | 4520 | 8 |
| 384 | 20250221 | 121300 | 1395171255 | 4520 | 4520 | 4520 | 4520 | 231 |
| 385 | 20250221 | 121200 | 1394127135 | 4520 | 4515 | 4520 | 4515 | 91 |
| 386 | 20250221 | 121100 | 1393716230 | 4515 | 4520 | 4520 | 4515 | 254 |
| 387 | 20250221 | 121000 | 1392568240 | 4520 | 4515 | 4520 | 4515 | 23 |
| 388 | 20250221 | 120900 | 1392464375 | 4515 | 4515 | 4520 | 4515 | 376 |
| 389 | 20250221 | 120800 | 1390765565 | 4515 | 4515 | 4515 | 4515 | 260 |
| 390 | 20250221 | 120700 | 1389591665 | 4515 | 4520 | 4520 | 4515 | 237 |
| 391 | 20250221 | 120600 | 1388520475 | 4520 | 4525 | 4525 | 4520 | 5822 |
| 392 | 20250221 | 120500 | 1362204825 | 4525 | 4530 | 4530 | 4525 | 421 |
| 393 | 20250221 | 120400 | 1360298665 | 4530 | 4530 | 4530 | 4530 | 0 |
| 394 | 20250221 | 120300 | 1360298665 | 4530 | 4525 | 4540 | 4525 | 278 |
| 395 | 20250221 | 120200 | 1359037060 | 4530 | 4530 | 4530 | 4530 | 0 |
| 396 | 20250221 | 120100 | 1359037060 | 4530 | 4540 | 4540 | 4530 | 371 |
| 397 | 20250221 | 120000 | 1357353240 | 4525 | 4530 | 4540 | 4525 | 2530 |
| 398 | 20250221 | 115900 | 1345898860 | 4540 | 4535 | 4540 | 4535 | 252 |
| 399 | 20250221 | 115800 | 1344754905 | 4535 | 4530 | 4535 | 4530 | 177 |
| 400 | 20250221 | 115700 | 1343952360 | 4530 | 4535 | 4540 | 4530 | 2245 |
| 401 | 20250221 | 115600 | 1333766040 | 4530 | 4530 | 4530 | 4530 | 100 |
| 402 | 20250221 | 115500 | 1333313040 | 4535 | 4530 | 4535 | 4525 | 414 |
| 403 | 20250221 | 115400 | 1331435970 | 4535 | 4530 | 4535 | 4530 | 4836 |
| 404 | 20250221 | 115300 | 1309518890 | 4530 | 4530 | 4530 | 4530 | 232 |
| 405 | 20250221 | 115200 | 1308467930 | 4530 | 4530 | 4530 | 4530 | 3 |
| 406 | 20250221 | 115100 | 1308454340 | 4530 | 4530 | 4530 | 4530 | 227 |
| 407 | 20250221 | 115000 | 1307426030 | 4530 | 4530 | 4530 | 4530 | 122 |
| 408 | 20250221 | 114900 | 1306873370 | 4530 | 4530 | 4530 | 4525 | 343 |
| 409 | 20250221 | 114800 | 1305319590 | 4525 | 4530 | 4530 | 4525 | 1767 |
| 410 | 20250221 | 114700 | 1297323800 | 4530 | 4530 | 4530 | 4530 | 461 |
| 411 | 20250221 | 114600 | 1295235470 | 4535 | 4535 | 4535 | 4535 | 0 |
| 412 | 20250221 | 114500 | 1295235470 | 4535 | 4535 | 4535 | 4535 | 278 |
| 413 | 20250221 | 114400 | 1293974740 | 4530 | 4530 | 4530 | 4530 | 592 |
| 414 | 20250221 | 114300 | 1291292980 | 4530 | 4530 | 4530 | 4530 | 280 |
| 415 | 20250221 | 114200 | 1290024580 | 4530 | 4530 | 4530 | 4525 | 513 |
| 416 | 20250221 | 114100 | 1287702605 | 4525 | 4530 | 4530 | 4525 | 736 |
| 417 | 20250221 | 114000 | 1284368540 | 4525 | 4530 | 4530 | 4525 | 937 |
| 418 | 20250221 | 113900 | 1280123935 | 4530 | 4530 | 4535 | 4530 | 2426 |
| 419 | 20250221 | 113800 | 1269134150 | 4530 | 4530 | 4530 | 4530 | 30 |
| 420 | 20250221 | 113700 | 1268998250 | 4525 | 4530 | 4530 | 4525 | 234 |
| 421 | 20250221 | 113600 | 1267938265 | 4525 | 4525 | 4530 | 4525 | 3255 |
| 422 | 20250221 | 113500 | 1253199390 | 4530 | 4530 | 4530 | 4530 | 1347 |
| 423 | 20250221 | 113400 | 1247097480 | 4530 | 4525 | 4530 | 4525 | 28 |
| 424 | 20250221 | 113300 | 1246970765 | 4525 | 4520 | 4530 | 4520 | 1161 |
| 425 | 20250221 | 113200 | 1241715935 | 4520 | 4530 | 4530 | 4520 | 549 |
| 426 | 20250221 | 113100 | 1239229555 | 4525 | 4520 | 4525 | 4520 | 3791 |
| 427 | 20250221 | 113000 | 1222080610 | 4520 | 4525 | 4525 | 4520 | 1360 |
| 428 | 20250221 | 112900 | 1215933400 | 4520 | 4510 | 4520 | 4510 | 2243 |
| 429 | 20250221 | 112800 | 1205795150 | 4520 | 4510 | 4520 | 4510 | 11485 |
| 430 | 20250221 | 112700 | 1153922495 | 4510 | 4515 | 4515 | 4510 | 1228 |
| 431 | 20250221 | 112600 | 1148383080 | 4510 | 4510 | 4515 | 4510 | 1063 |
| 432 | 20250221 | 112500 | 1143588910 | 4510 | 4515 | 4515 | 4510 | 235 |
| 433 | 20250221 | 112400 | 1142527925 | 4510 | 4510 | 4510 | 4510 | 1005 |
| 434 | 20250221 | 112300 | 1137995375 | 4505 | 4510 | 4510 | 4505 | 229 |
| 435 | 20250221 | 112200 | 1136962595 | 4510 | 4505 | 4510 | 4505 | 1181 |
| 436 | 20250221 | 112100 | 1131636785 | 4510 | 4510 | 4510 | 4510 | 2623 |
| 437 | 20250221 | 112000 | 1119807055 | 4510 | 4490 | 4510 | 4490 | 20191 |
| 438 | 20250221 | 111900 | 1028921030 | 4495 | 4495 | 4495 | 4485 | 1245 |
| 439 | 20250221 | 111800 | 1023329915 | 4495 | 4495 | 4495 | 4495 | 200 |
| 440 | 20250221 | 111700 | 1022430915 | 4495 | 4490 | 4495 | 4490 | 252 |
| 441 | 20250221 | 111600 | 1021298190 | 4490 | 4490 | 4490 | 4490 | 1078 |
| 442 | 20250221 | 111500 | 1016457970 | 4490 | 4485 | 4490 | 4485 | 300 |
| 443 | 20250221 | 111400 | 1015111340 | 4485 | 4485 | 4485 | 4485 | 10 |
| 444 | 20250221 | 111300 | 1015066490 | 4495 | 4495 | 4495 | 4495 | 231 |
| 445 | 20250221 | 111200 | 1014028145 | 4490 | 4490 | 4490 | 4490 | 116 |
| 446 | 20250221 | 111100 | 1013507305 | 4495 | 4495 | 4495 | 4485 | 417 |
| 447 | 20250221 | 111000 | 1011633430 | 4490 | 4490 | 4490 | 4490 | 0 |
| 448 | 20250221 | 110900 | 1011633430 | 4490 | 4490 | 4490 | 4490 | 327 |
| 449 | 20250221 | 110800 | 1010165200 | 4485 | 4490 | 4490 | 4485 | 589 |
| 450 | 20250221 | 110700 | 1007523520 | 4485 | 4490 | 4490 | 4485 | 1038 |
| 451 | 20250221 | 110600 | 1002864450 | 4485 | 4490 | 4490 | 4485 | 605 |
| 452 | 20250221 | 110500 | 1000148025 | 4490 | 4490 | 4490 | 4490 | 259 |
| 453 | 20250221 | 110400 | 998985115 | 4485 | 4485 | 4485 | 4485 | 1 |
| 454 | 20250221 | 110300 | 998980630 | 4490 | 4490 | 4490 | 4490 | 240 |
| 455 | 20250221 | 110200 | 997903030 | 4490 | 4490 | 4490 | 4490 | 2 |
| 456 | 20250221 | 110100 | 997894050 | 4490 | 4490 | 4490 | 4490 | 284 |
| 457 | 20250221 | 110000 | 996618890 | 4490 | 4490 | 4490 | 4490 | 173 |
| 458 | 20250221 | 105900 | 995842120 | 4495 | 4495 | 4495 | 4495 | 238 |
| 459 | 20250221 | 105800 | 994772310 | 4495 | 4495 | 4495 | 4495 | 0 |
| 460 | 20250221 | 105700 | 994772310 | 4495 | 4495 | 4495 | 4495 | 0 |
| 461 | 20250221 | 105600 | 994772310 | 4495 | 4490 | 4495 | 4490 | 1800 |
| 462 | 20250221 | 105500 | 986690255 | 4490 | 4495 | 4495 | 4490 | 2007 |
| 463 | 20250221 | 105400 | 977678805 | 4490 | 4490 | 4490 | 4490 | 0 |
| 464 | 20250221 | 105300 | 977678805 | 4490 | 4495 | 4495 | 4490 | 57 |
| 465 | 20250221 | 105200 | 977422640 | 4495 | 4495 | 4495 | 4495 | 1 |
| 466 | 20250221 | 105100 | 977418145 | 4495 | 4495 | 4495 | 4495 | 0 |
| 467 | 20250221 | 105000 | 977418145 | 4495 | 4495 | 4495 | 4495 | 3 |
| 468 | 20250221 | 104900 | 977404660 | 4495 | 4495 | 4495 | 4495 | 500 |
| 469 | 20250221 | 104800 | 975157160 | 4495 | 4495 | 4495 | 4495 | 0 |
| 470 | 20250221 | 104700 | 975157160 | 4495 | 4490 | 4495 | 4490 | 43 |
| 471 | 20250221 | 104600 | 974963980 | 4490 | 4495 | 4495 | 4490 | 57 |
| 472 | 20250221 | 104500 | 974707785 | 4495 | 4495 | 4495 | 4495 | 510 |
| 473 | 20250221 | 104400 | 972415335 | 4495 | 4495 | 4495 | 4495 | 390 |
| 474 | 20250221 | 104300 | 970662285 | 4495 | 4495 | 4495 | 4495 | 21 |
| 475 | 20250221 | 104200 | 970567890 | 4495 | 4495 | 4495 | 4495 | 0 |
| 476 | 20250221 | 104100 | 970567890 | 4495 | 4495 | 4495 | 4495 | 3 |
| 477 | 20250221 | 104000 | 970554405 | 4490 | 4490 | 4490 | 4490 | 3 |
| 478 | 20250221 | 103900 | 970540935 | 4490 | 4495 | 4495 | 4490 | 6481 |
| 479 | 20250221 | 103800 | 941408950 | 4500 | 4495 | 4500 | 4495 | 96 |
| 480 | 20250221 | 103700 | 940977295 | 4495 | 4500 | 4500 | 4495 | 255 |
| 481 | 20250221 | 103600 | 939831045 | 4500 | 4500 | 4500 | 4500 | 65 |
| 482 | 20250221 | 103500 | 939538545 | 4500 | 4500 | 4500 | 4500 | 1 |
| 483 | 20250221 | 103400 | 939534045 | 4500 | 4500 | 4500 | 4500 | 1 |
| 484 | 20250221 | 103300 | 939529545 | 4500 | 4500 | 4500 | 4500 | 16 |
| 485 | 20250221 | 103200 | 939457545 | 4500 | 4500 | 4500 | 4500 | 162 |
| 486 | 20250221 | 103100 | 938728545 | 4500 | 4500 | 4500 | 4500 | 886 |
| 487 | 20250221 | 103000 | 934741545 | 4495 | 4500 | 4500 | 4495 | 621 |
| 488 | 20250221 | 102900 | 931947095 | 4495 | 4495 | 4495 | 4495 | 6 |
| 489 | 20250221 | 102800 | 931920125 | 4500 | 4495 | 4500 | 4495 | 4 |
| 490 | 20250221 | 102700 | 931902135 | 4495 | 4495 | 4495 | 4495 | 7 |
| 491 | 20250221 | 102600 | 931870670 | 4495 | 4500 | 4500 | 4495 | 561 |
| 492 | 20250221 | 102500 | 929348955 | 4500 | 4500 | 4500 | 4500 | 1 |
| 493 | 20250221 | 102400 | 929344455 | 4500 | 4490 | 4500 | 4490 | 431 |
| 494 | 20250221 | 102300 | 927406265 | 4500 | 4500 | 4500 | 4500 | 10 |
| 495 | 20250221 | 102200 | 927361265 | 4500 | 4500 | 4500 | 4485 | 10319 |
| 496 | 20250221 | 102100 | 880985510 | 4500 | 4500 | 4505 | 4500 | 197 |
| 497 | 20250221 | 102000 | 880098690 | 4505 | 4505 | 4505 | 4500 | 3104 |
| 498 | 20250221 | 101900 | 866127475 | 4510 | 4505 | 4510 | 4505 | 334 |
| 499 | 20250221 | 101800 | 864622140 | 4510 | 4510 | 4510 | 4510 | 2896 |
| 500 | 20250221 | 101700 | 851561180 | 4510 | 4510 | 4510 | 4510 | 24 |
| 501 | 20250221 | 101600 | 851452940 | 4505 | 4510 | 4510 | 4505 | 132 |
| 502 | 20250221 | 101500 | 850857635 | 4505 | 4510 | 4510 | 4505 | 498 |
| 503 | 20250221 | 101400 | 848614125 | 4505 | 4505 | 4510 | 4505 | 110 |
| 504 | 20250221 | 101300 | 848118570 | 4505 | 4505 | 4510 | 4505 | 994 |
| 505 | 20250221 | 101200 | 843640555 | 4510 | 4510 | 4510 | 4505 | 1207 |
| 506 | 20250221 | 101100 | 838202985 | 4510 | 4510 | 4510 | 4510 | 1134 |
| 507 | 20250221 | 101000 | 833088645 | 4515 | 4510 | 4515 | 4510 | 2580 |
| 508 | 20250221 | 100900 | 821452780 | 4515 | 4515 | 4515 | 4515 | 689 |
| 509 | 20250221 | 100800 | 818341945 | 4515 | 4520 | 4520 | 4515 | 120 |
| 510 | 20250221 | 100700 | 817800080 | 4515 | 4520 | 4520 | 4515 | 281 |
| 511 | 20250221 | 100600 | 816531360 | 4515 | 4515 | 4520 | 4515 | 1828 |
| 512 | 20250221 | 100500 | 808275770 | 4505 | 4510 | 4510 | 4505 | 376 |
| 513 | 20250221 | 100400 | 806580015 | 4515 | 4510 | 4515 | 4510 | 857 |
| 514 | 20250221 | 100300 | 802713220 | 4510 | 4510 | 4510 | 4505 | 274 |
| 515 | 20250221 | 100200 | 801478735 | 4505 | 4505 | 4505 | 4505 | 0 |
| 516 | 20250221 | 100100 | 801478735 | 4505 | 4515 | 4515 | 4505 | 70 |
| 517 | 20250221 | 100000 | 801163175 | 4515 | 4515 | 4515 | 4515 | 668 |
| 518 | 20250221 | 095900 | 798147155 | 4515 | 4505 | 4515 | 4505 | 1670 |
| 519 | 20250221 | 095800 | 790612120 | 4505 | 4505 | 4505 | 4505 | 67 |
| 520 | 20250221 | 095700 | 790310285 | 4505 | 4510 | 4510 | 4505 | 10 |
| 521 | 20250221 | 095600 | 790265225 | 4515 | 4510 | 4515 | 4500 | 1963 |
| 522 | 20250221 | 095500 | 781403785 | 4515 | 4505 | 4515 | 4500 | 4023 |
| 523 | 20250221 | 095400 | 763291995 | 4505 | 4515 | 4515 | 4505 | 4832 |
| 524 | 20250221 | 095300 | 741522730 | 4520 | 4520 | 4520 | 4520 | 2175 |
| 525 | 20250221 | 095200 | 731691730 | 4515 | 4500 | 4515 | 4500 | 2522 |
| 526 | 20250221 | 095100 | 720315010 | 4500 | 4520 | 4520 | 4500 | 13164 |
| 527 | 20250221 | 095000 | 660972645 | 4520 | 4510 | 4520 | 4510 | 12277 |
| 528 | 20250221 | 094900 | 605497855 | 4510 | 4510 | 4515 | 4510 | 6659 |
| 529 | 20250221 | 094800 | 575462810 | 4510 | 4505 | 4510 | 4500 | 10991 |
| 530 | 20250221 | 094700 | 525958445 | 4510 | 4500 | 4515 | 4500 | 18466 |
| 531 | 20250221 | 094600 | 442740555 | 4495 | 4500 | 4500 | 4495 | 1977 |
| 532 | 20250221 | 094500 | 433844075 | 4500 | 4495 | 4500 | 4490 | 3405 |
| 533 | 20250221 | 094400 | 418535350 | 4495 | 4495 | 4500 | 4495 | 506 |
| 534 | 20250221 | 094300 | 416260860 | 4495 | 4500 | 4500 | 4495 | 3013 |
| 535 | 20250221 | 094200 | 402717330 | 4495 | 4500 | 4500 | 4495 | 1145 |
| 536 | 20250221 | 094100 | 397565055 | 4495 | 4495 | 4500 | 4495 | 4946 |
| 537 | 20250221 | 094000 | 375317785 | 4490 | 4490 | 4495 | 4490 | 1579 |
| 538 | 20250221 | 093900 | 368222945 | 4495 | 4495 | 4495 | 4490 | 570 |
| 539 | 20250221 | 093800 | 365663580 | 4495 | 4490 | 4495 | 4490 | 1041 |
| 540 | 20250221 | 093700 | 360984290 | 4495 | 4490 | 4495 | 4485 | 17877 |
| 541 | 20250221 | 093600 | 280704875 | 4490 | 4485 | 4490 | 4485 | 763 |
| 542 | 20250221 | 093500 | 277279925 | 4490 | 4490 | 4490 | 4490 | 17 |
| 543 | 20250221 | 093400 | 277203595 | 4490 | 4485 | 4490 | 4480 | 3427 |
| 544 | 20250221 | 093300 | 261833695 | 4485 | 4480 | 4485 | 4480 | 28 |
| 545 | 20250221 | 093200 | 261708175 | 4485 | 4480 | 4485 | 4480 | 4100 |
| 546 | 20250221 | 093100 | 243338610 | 4480 | 4480 | 4480 | 4470 | 1798 |
| 547 | 20250221 | 093000 | 235286980 | 4480 | 4480 | 4480 | 4475 | 160 |
| 548 | 20250221 | 092900 | 234570835 | 4475 | 4475 | 4475 | 4475 | 0 |
| 549 | 20250221 | 092800 | 234570835 | 4475 | 4475 | 4475 | 4475 | 0 |
| 550 | 20250221 | 092700 | 234570835 | 4475 | 4475 | 4475 | 4475 | 0 |
| 551 | 20250221 | 092600 | 234570835 | 4475 | 4480 | 4485 | 4475 | 16540 |
| 552 | 20250221 | 092500 | 160472490 | 4480 | 4480 | 4480 | 4480 | 2183 |
| 553 | 20250221 | 092400 | 150692650 | 4475 | 4480 | 4485 | 4475 | 1188 |
| 554 | 20250221 | 092300 | 145372960 | 4485 | 4480 | 4485 | 4480 | 1376 |
| 555 | 20250221 | 092200 | 139201730 | 4480 | 4460 | 4480 | 4455 | 16557 |
| 556 | 20250221 | 092100 | 65212430 | 4460 | 4460 | 4460 | 4460 | 1 |
| 557 | 20250221 | 092000 | 65207970 | 4465 | 4460 | 4465 | 4460 | 4 |
| 558 | 20250221 | 091900 | 65190115 | 4465 | 4465 | 4465 | 4465 | 41 |
| 559 | 20250221 | 091800 | 65007050 | 4465 | 4450 | 4465 | 4450 | 2580 |
| 560 | 20250221 | 091700 | 53511970 | 4450 | 4450 | 4450 | 4445 | 956 |
| 561 | 20250221 | 091600 | 49262250 | 4450 | 4450 | 4450 | 4450 | 1087 |
| 562 | 20250221 | 091500 | 44425100 | 4450 | 4450 | 4450 | 4450 | 381 |
| 563 | 20250221 | 091400 | 42729650 | 4450 | 4445 | 4450 | 4445 | 1020 |
| 564 | 20250221 | 091300 | 38191150 | 4450 | 4465 | 4465 | 4450 | 1625 |
| 565 | 20250221 | 091200 | 30957215 | 4455 | 4460 | 4460 | 4455 | 940 |
| 566 | 20250221 | 091100 | 26766565 | 4465 | 4465 | 4465 | 4465 | 243 |
| 567 | 20250221 | 091000 | 25681570 | 4465 | 4465 | 4465 | 4465 | 1433 |
| 568 | 20250221 | 090900 | 19283225 | 4465 | 4470 | 4470 | 4465 | 775 |
| 569 | 20250221 | 090800 | 15822395 | 4470 | 4470 | 4470 | 4470 | 311 |
| 570 | 20250221 | 090700 | 14432225 | 4460 | 4465 | 4465 | 4460 | 193 |
| 571 | 20250221 | 090600 | 13571340 | 4465 | 4465 | 4465 | 4465 | 200 |
| 572 | 20250221 | 090500 | 12678340 | 4465 | 4465 | 4465 | 4465 | 107 |
| 573 | 20250221 | 090400 | 12200585 | 4465 | 4465 | 4465 | 4465 | 20 |
| 574 | 20250221 | 090300 | 12111285 | 4470 | 4470 | 4470 | 4470 | 505 |
| 575 | 20250221 | 090200 | 9853935 | 4465 | 4465 | 4465 | 4465 | 1815 |
| 576 | 20250221 | 090100 | 1749960 | 4465 | 4455 | 4465 | 4450 | 37 |
| 577 | 20250221 | 090000 | 1585075 | 4465 | 4465 | 4465 | 4465 | 355 |