31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 193000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 3 | 20250220 | 192900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20250220 | 192800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20250220 | 192700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20250220 | 192600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20250220 | 192500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20250220 | 192400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20250220 | 192300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20250220 | 192200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20250220 | 192100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20250220 | 192000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20250220 | 191900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20250220 | 191800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20250220 | 191700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20250220 | 191600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20250220 | 191500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20250220 | 191400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20250220 | 191300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20250220 | 191200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20250220 | 191100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20250220 | 191000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20250220 | 190900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20250220 | 190800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20250220 | 190700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20250220 | 190600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20250220 | 190500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20250220 | 190400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20250220 | 190300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20250220 | 190200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20250220 | 190100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20250220 | 190000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 33 | 20250220 | 185900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20250220 | 185800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20250220 | 185700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20250220 | 185600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20250220 | 185500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20250220 | 185400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20250220 | 185300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20250220 | 185200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20250220 | 185100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20250220 | 185000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20250220 | 184900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20250220 | 184800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20250220 | 184700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20250220 | 184600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20250220 | 184500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20250220 | 184400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20250220 | 184300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20250220 | 184200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20250220 | 184100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20250220 | 184000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20250220 | 183900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20250220 | 183800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20250220 | 183700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20250220 | 183600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20250220 | 183500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20250220 | 183400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20250220 | 183300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20250220 | 183200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20250220 | 183100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20250220 | 183000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 63 | 20250220 | 182900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20250220 | 182800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20250220 | 182700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20250220 | 182600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20250220 | 182500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20250220 | 182400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20250220 | 182300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20250220 | 182200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20250220 | 182100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20250220 | 182000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20250220 | 181900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20250220 | 181800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20250220 | 181700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20250220 | 181600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20250220 | 181500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20250220 | 181400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20250220 | 181300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20250220 | 181200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20250220 | 181100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20250220 | 181000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20250220 | 180900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20250220 | 180800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20250220 | 180700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20250220 | 180600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20250220 | 180500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20250220 | 180400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20250220 | 180300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20250220 | 180200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20250220 | 180100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20250220 | 180000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 93 | 20250220 | 175900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20250220 | 175800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20250220 | 175700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20250220 | 175600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20250220 | 175500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20250220 | 175400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20250220 | 175300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20250220 | 175200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20250220 | 175100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20250220 | 175000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20250220 | 174900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20250220 | 174800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20250220 | 174700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20250220 | 174600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20250220 | 174500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20250220 | 174400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20250220 | 174300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20250220 | 174200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20250220 | 174100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20250220 | 174000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20250220 | 173900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20250220 | 173800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20250220 | 173700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20250220 | 173600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20250220 | 173500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20250220 | 173400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20250220 | 173300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20250220 | 173200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20250220 | 173100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20250220 | 173000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 123 | 20250220 | 172900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20250220 | 172800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20250220 | 172700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20250220 | 172600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20250220 | 172500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20250220 | 172400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20250220 | 172300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20250220 | 172200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20250220 | 172100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20250220 | 172000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20250220 | 171900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20250220 | 171800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20250220 | 171700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20250220 | 171600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20250220 | 171500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20250220 | 171400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20250220 | 171300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20250220 | 171200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20250220 | 171100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20250220 | 171000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20250220 | 170900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20250220 | 170800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20250220 | 170700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20250220 | 170600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20250220 | 170500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20250220 | 170400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20250220 | 170300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20250220 | 170200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20250220 | 170100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20250220 | 170000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 153 | 20250220 | 165900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20250220 | 165800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20250220 | 165700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20250220 | 165600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20250220 | 165500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20250220 | 165400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20250220 | 165300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20250220 | 165200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20250220 | 165100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20250220 | 165000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20250220 | 164900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20250220 | 164800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20250220 | 164700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20250220 | 164600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20250220 | 164500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20250220 | 164400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20250220 | 164300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20250220 | 164200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20250220 | 164100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20250220 | 164000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20250220 | 163900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20250220 | 163800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20250220 | 163700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20250220 | 163600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20250220 | 163500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20250220 | 163400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20250220 | 163300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20250220 | 163200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20250220 | 163100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20250220 | 163000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 183 | 20250220 | 162900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20250220 | 162800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20250220 | 162700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20250220 | 162600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20250220 | 162500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20250220 | 162400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20250220 | 162300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20250220 | 162200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20250220 | 162100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20250220 | 162000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20250220 | 161900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20250220 | 161800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20250220 | 161700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20250220 | 161600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20250220 | 161500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20250220 | 161400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20250220 | 161300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20250220 | 161200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20250220 | 161100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20250220 | 161000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20250220 | 160900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20250220 | 160800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20250220 | 160700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20250220 | 160600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20250220 | 160500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20250220 | 160400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20250220 | 160300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20250220 | 160200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20250220 | 160100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 212 | 20250220 | 160000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 8363 |
| 213 | 20250220 | 155900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 214 | 20250220 | 155800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 215 | 20250220 | 155700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 216 | 20250220 | 155600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 217 | 20250220 | 155500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 218 | 20250220 | 155400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 219 | 20250220 | 155300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 220 | 20250220 | 155200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 221 | 20250220 | 155100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 222 | 20250220 | 155000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 223 | 20250220 | 154900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 224 | 20250220 | 154800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 225 | 20250220 | 154700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 226 | 20250220 | 154600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 227 | 20250220 | 154500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 228 | 20250220 | 154400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 229 | 20250220 | 154300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 230 | 20250220 | 154200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 231 | 20250220 | 154100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 232 | 20250220 | 154000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 233 | 20250220 | 153900 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 234 | 20250220 | 153800 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 235 | 20250220 | 153700 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 236 | 20250220 | 153600 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 237 | 20250220 | 153500 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 238 | 20250220 | 153400 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 239 | 20250220 | 153300 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 240 | 20250220 | 153200 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 241 | 20250220 | 153100 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 0 |
| 242 | 20250220 | 153000 | 1182635605 | 2160 | 2160 | 2160 | 2160 | 16726 |
| 243 | 20250220 | 152900 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 244 | 20250220 | 152800 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 245 | 20250220 | 152700 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 246 | 20250220 | 152600 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 247 | 20250220 | 152500 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 248 | 20250220 | 152400 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 249 | 20250220 | 152300 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 250 | 20250220 | 152200 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 251 | 20250220 | 152100 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 252 | 20250220 | 152000 | 1164571525 | 2165 | 2165 | 2165 | 2165 | 0 |
| 253 | 20250220 | 151900 | 1164571525 | 2165 | 2180 | 2180 | 2165 | 37 |
| 254 | 20250220 | 151800 | 1164491235 | 2180 | 2170 | 2180 | 2170 | 1514 |
| 255 | 20250220 | 151700 | 1161205265 | 2175 | 2170 | 2175 | 2165 | 557 |
| 256 | 20250220 | 151600 | 1159997070 | 2175 | 2170 | 2175 | 2170 | 2078 |
| 257 | 20250220 | 151500 | 1155487805 | 2170 | 2175 | 2175 | 2165 | 5301 |
| 258 | 20250220 | 151400 | 1143995555 | 2180 | 2180 | 2180 | 2180 | 47 |
| 259 | 20250220 | 151300 | 1143893095 | 2180 | 2185 | 2185 | 2180 | 724 |
| 260 | 20250220 | 151200 | 1142314655 | 2185 | 2190 | 2190 | 2175 | 146 |
| 261 | 20250220 | 151100 | 1141996035 | 2185 | 2175 | 2185 | 2175 | 534 |
| 262 | 20250220 | 151000 | 1140829270 | 2185 | 2185 | 2185 | 2175 | 3211 |
| 263 | 20250220 | 150900 | 1133821235 | 2185 | 2185 | 2185 | 2185 | 694 |
| 264 | 20250220 | 150800 | 1132304845 | 2185 | 2180 | 2190 | 2180 | 3602 |
| 265 | 20250220 | 150700 | 1124440085 | 2180 | 2180 | 2180 | 2180 | 21 |
| 266 | 20250220 | 150600 | 1124394305 | 2180 | 2175 | 2180 | 2175 | 1630 |
| 267 | 20250220 | 150500 | 1120840955 | 2180 | 2180 | 2180 | 2165 | 815 |
| 268 | 20250220 | 150400 | 1119064440 | 2175 | 2175 | 2175 | 2175 | 1600 |
| 269 | 20250220 | 150300 | 1115584440 | 2175 | 2170 | 2180 | 2165 | 4880 |
| 270 | 20250220 | 150200 | 1105001680 | 2180 | 2180 | 2180 | 2180 | 500 |
| 271 | 20250220 | 150100 | 1103911680 | 2180 | 2180 | 2180 | 2170 | 1046 |
| 272 | 20250220 | 150000 | 1101631850 | 2180 | 2180 | 2180 | 2180 | 612 |
| 273 | 20250220 | 145900 | 1100297690 | 2180 | 2180 | 2180 | 2180 | 80 |
| 274 | 20250220 | 145800 | 1100123290 | 2180 | 2180 | 2180 | 2180 | 2953 |
| 275 | 20250220 | 145700 | 1093685750 | 2180 | 2180 | 2180 | 2180 | 50 |
| 276 | 20250220 | 145600 | 1093576750 | 2175 | 2175 | 2175 | 2175 | 90 |
| 277 | 20250220 | 145500 | 1093381000 | 2170 | 2165 | 2170 | 2165 | 361 |
| 278 | 20250220 | 145400 | 1092599330 | 2160 | 2165 | 2165 | 2160 | 301 |
| 279 | 20250220 | 145300 | 1091949165 | 2160 | 2165 | 2165 | 2160 | 250 |
| 280 | 20250220 | 145200 | 1091408915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 281 | 20250220 | 145100 | 1091408915 | 2165 | 2165 | 2165 | 2165 | 2046 |
| 282 | 20250220 | 145000 | 1086979325 | 2160 | 2160 | 2160 | 2160 | 0 |
| 283 | 20250220 | 144900 | 1086979325 | 2160 | 2160 | 2160 | 2160 | 551 |
| 284 | 20250220 | 144800 | 1085789165 | 2165 | 2165 | 2165 | 2165 | 600 |
| 285 | 20250220 | 144700 | 1084490165 | 2165 | 2160 | 2165 | 2160 | 123 |
| 286 | 20250220 | 144600 | 1084223980 | 2160 | 2160 | 2160 | 2160 | 0 |
| 287 | 20250220 | 144500 | 1084223980 | 2160 | 2160 | 2160 | 2160 | 0 |
| 288 | 20250220 | 144400 | 1084223980 | 2160 | 2160 | 2160 | 2160 | 17 |
| 289 | 20250220 | 144300 | 1084187260 | 2160 | 2160 | 2165 | 2160 | 21 |
| 290 | 20250220 | 144200 | 1084141895 | 2160 | 2160 | 2160 | 2160 | 46 |
| 291 | 20250220 | 144100 | 1084042535 | 2165 | 2165 | 2165 | 2165 | 31 |
| 292 | 20250220 | 144000 | 1083975420 | 2165 | 2155 | 2165 | 2155 | 858 |
| 293 | 20250220 | 143900 | 1082123355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 294 | 20250220 | 143800 | 1082123355 | 2160 | 2160 | 2160 | 2160 | 0 |
| 295 | 20250220 | 143700 | 1082123355 | 2160 | 2160 | 2160 | 2160 | 120 |
| 296 | 20250220 | 143600 | 1081864155 | 2165 | 2165 | 2165 | 2165 | 75 |
| 297 | 20250220 | 143500 | 1081701780 | 2160 | 2155 | 2160 | 2155 | 2 |
| 298 | 20250220 | 143400 | 1081697465 | 2160 | 2160 | 2160 | 2160 | 0 |
| 299 | 20250220 | 143300 | 1081697465 | 2160 | 2160 | 2160 | 2160 | 0 |
| 300 | 20250220 | 143200 | 1081697465 | 2160 | 2160 | 2160 | 2160 | 194 |
| 301 | 20250220 | 143100 | 1081278425 | 2165 | 2165 | 2165 | 2165 | 42 |
| 302 | 20250220 | 143000 | 1081187495 | 2160 | 2160 | 2160 | 2160 | 587 |
| 303 | 20250220 | 142900 | 1079919575 | 2165 | 2165 | 2165 | 2165 | 0 |
| 304 | 20250220 | 142800 | 1079919575 | 2165 | 2165 | 2165 | 2160 | 3801 |
| 305 | 20250220 | 142700 | 1071708010 | 2165 | 2165 | 2165 | 2165 | 0 |
| 306 | 20250220 | 142600 | 1071708010 | 2165 | 2165 | 2165 | 2165 | 500 |
| 307 | 20250220 | 142500 | 1070625510 | 2170 | 2170 | 2170 | 2170 | 1 |
| 308 | 20250220 | 142400 | 1070623340 | 2165 | 2170 | 2170 | 2165 | 112 |
| 309 | 20250220 | 142300 | 1070380855 | 2165 | 2165 | 2165 | 2165 | 0 |
| 310 | 20250220 | 142200 | 1070380855 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 311 | 20250220 | 142100 | 1068215855 | 2165 | 2165 | 2165 | 2160 | 23 |
| 312 | 20250220 | 142000 | 1068166065 | 2165 | 2165 | 2165 | 2165 | 1 |
| 313 | 20250220 | 141900 | 1068163900 | 2160 | 2160 | 2165 | 2160 | 557 |
| 314 | 20250220 | 141800 | 1066958645 | 2165 | 2165 | 2165 | 2165 | 1 |
| 315 | 20250220 | 141700 | 1066956480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 316 | 20250220 | 141600 | 1066956480 | 2165 | 2165 | 2165 | 2165 | 40 |
| 317 | 20250220 | 141500 | 1066869880 | 2165 | 2165 | 2165 | 2165 | 5081 |
| 318 | 20250220 | 141400 | 1055869515 | 2170 | 2170 | 2170 | 2170 | 0 |
| 319 | 20250220 | 141300 | 1055869515 | 2170 | 2170 | 2170 | 2170 | 3 |
| 320 | 20250220 | 141200 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 321 | 20250220 | 141100 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 322 | 20250220 | 141000 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 323 | 20250220 | 140900 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 324 | 20250220 | 140800 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 325 | 20250220 | 140700 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 326 | 20250220 | 140600 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 327 | 20250220 | 140500 | 1055863005 | 2170 | 2170 | 2170 | 2170 | 549 |
| 328 | 20250220 | 140400 | 1054671675 | 2175 | 2175 | 2175 | 2175 | 1 |
| 329 | 20250220 | 140300 | 1054669500 | 2175 | 2175 | 2175 | 2175 | 60 |
| 330 | 20250220 | 140200 | 1054539000 | 2180 | 2180 | 2180 | 2180 | 1 |
| 331 | 20250220 | 140100 | 1054536820 | 2175 | 2175 | 2175 | 2175 | 0 |
| 332 | 20250220 | 140000 | 1054536820 | 2175 | 2175 | 2175 | 2175 | 0 |
| 333 | 20250220 | 135900 | 1054536820 | 2175 | 2170 | 2175 | 2170 | 160 |
| 334 | 20250220 | 135800 | 1054189615 | 2170 | 2170 | 2170 | 2170 | 810 |
| 335 | 20250220 | 135700 | 1052431915 | 2175 | 2175 | 2180 | 2175 | 15 |
| 336 | 20250220 | 135600 | 1052399285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 337 | 20250220 | 135500 | 1052399285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 338 | 20250220 | 135400 | 1052399285 | 2175 | 2175 | 2175 | 2175 | 210 |
| 339 | 20250220 | 135300 | 1051942535 | 2175 | 2175 | 2175 | 2175 | 3 |
| 340 | 20250220 | 135200 | 1051936010 | 2180 | 2175 | 2180 | 2175 | 311 |
| 341 | 20250220 | 135100 | 1051258560 | 2175 | 2175 | 2175 | 2175 | 9 |
| 342 | 20250220 | 135000 | 1051238985 | 2180 | 2175 | 2180 | 2175 | 159 |
| 343 | 20250220 | 134900 | 1050892415 | 2175 | 2175 | 2175 | 2175 | 80 |
| 344 | 20250220 | 134800 | 1050718415 | 2170 | 2170 | 2170 | 2170 | 0 |
| 345 | 20250220 | 134700 | 1050718415 | 2170 | 2170 | 2170 | 2170 | 0 |
| 346 | 20250220 | 134600 | 1050718415 | 2170 | 2170 | 2170 | 2170 | 580 |
| 347 | 20250220 | 134500 | 1049459815 | 2170 | 2170 | 2170 | 2170 | 0 |
| 348 | 20250220 | 134400 | 1049459815 | 2170 | 2170 | 2170 | 2170 | 50 |
| 349 | 20250220 | 134300 | 1049351315 | 2170 | 2170 | 2170 | 2170 | 2 |
| 350 | 20250220 | 134200 | 1049346975 | 2175 | 2175 | 2175 | 2175 | 0 |
| 351 | 20250220 | 134100 | 1049346975 | 2175 | 2175 | 2175 | 2175 | 0 |
| 352 | 20250220 | 134000 | 1049346975 | 2175 | 2175 | 2175 | 2175 | 9 |
| 353 | 20250220 | 133900 | 1049327400 | 2175 | 2175 | 2175 | 2175 | 23 |
| 354 | 20250220 | 133800 | 1049277375 | 2170 | 2170 | 2170 | 2170 | 6 |
| 355 | 20250220 | 133700 | 1049264355 | 2175 | 2165 | 2175 | 2165 | 1032 |
| 356 | 20250220 | 133600 | 1047029080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 357 | 20250220 | 133500 | 1047029080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 358 | 20250220 | 133400 | 1047029080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 359 | 20250220 | 133300 | 1047029080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 360 | 20250220 | 133200 | 1047029080 | 2170 | 2170 | 2170 | 2170 | 10 |
| 361 | 20250220 | 133100 | 1047007380 | 2170 | 2170 | 2170 | 2170 | 2 |
| 362 | 20250220 | 133000 | 1047003040 | 2170 | 2170 | 2170 | 2170 | 0 |
| 363 | 20250220 | 132900 | 1047003040 | 2170 | 2170 | 2170 | 2170 | 299 |
| 364 | 20250220 | 132800 | 1046354210 | 2170 | 2170 | 2170 | 2170 | 0 |
| 365 | 20250220 | 132700 | 1046354210 | 2170 | 2170 | 2170 | 2170 | 429 |
| 366 | 20250220 | 132600 | 1045423280 | 2175 | 2170 | 2175 | 2170 | 3 |
| 367 | 20250220 | 132500 | 1045416760 | 2175 | 2175 | 2175 | 2175 | 1 |
| 368 | 20250220 | 132400 | 1045414585 | 2170 | 2170 | 2170 | 2170 | 884 |
| 369 | 20250220 | 132300 | 1043496305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 370 | 20250220 | 132200 | 1043496305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 371 | 20250220 | 132100 | 1043496305 | 2175 | 2175 | 2175 | 2175 | 1 |
| 372 | 20250220 | 132000 | 1043494130 | 2170 | 2170 | 2170 | 2170 | 0 |
| 373 | 20250220 | 131900 | 1043494130 | 2170 | 2170 | 2170 | 2170 | 0 |
| 374 | 20250220 | 131800 | 1043494130 | 2170 | 2170 | 2170 | 2170 | 11 |
| 375 | 20250220 | 131700 | 1043470260 | 2175 | 2175 | 2175 | 2175 | 1 |
| 376 | 20250220 | 131600 | 1043468085 | 2165 | 2180 | 2180 | 2165 | 736 |
| 377 | 20250220 | 131500 | 1041874630 | 2170 | 2170 | 2170 | 2170 | 100 |
| 378 | 20250220 | 131400 | 1041657630 | 2170 | 2165 | 2170 | 2165 | 1361 |
| 379 | 20250220 | 131300 | 1038711060 | 2165 | 2165 | 2165 | 2165 | 0 |
| 380 | 20250220 | 131200 | 1038711060 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 381 | 20250220 | 131100 | 1036546060 | 2165 | 2170 | 2180 | 2165 | 918 |
| 382 | 20250220 | 131000 | 1034554660 | 2170 | 2170 | 2170 | 2170 | 8 |
| 383 | 20250220 | 130900 | 1034537300 | 2170 | 2170 | 2170 | 2170 | 0 |
| 384 | 20250220 | 130800 | 1034537300 | 2170 | 2170 | 2170 | 2170 | 1 |
| 385 | 20250220 | 130700 | 1034535130 | 2175 | 2175 | 2175 | 2175 | 611 |
| 386 | 20250220 | 130600 | 1033206205 | 2170 | 2180 | 2180 | 2170 | 397 |
| 387 | 20250220 | 130500 | 1032343000 | 2170 | 2175 | 2175 | 2170 | 1985 |
| 388 | 20250220 | 130400 | 1028030265 | 2175 | 2175 | 2175 | 2175 | 187 |
| 389 | 20250220 | 130300 | 1027623540 | 2175 | 2175 | 2175 | 2170 | 69 |
| 390 | 20250220 | 130200 | 1027473470 | 2175 | 2175 | 2175 | 2175 | 50 |
| 391 | 20250220 | 130100 | 1027364720 | 2170 | 2170 | 2170 | 2170 | 3 |
| 392 | 20250220 | 130000 | 1027358210 | 2170 | 2170 | 2170 | 2170 | 128 |
| 393 | 20250220 | 125900 | 1027080450 | 2175 | 2175 | 2175 | 2175 | 0 |
| 394 | 20250220 | 125800 | 1027080450 | 2175 | 2175 | 2175 | 2175 | 109 |
| 395 | 20250220 | 125700 | 1026843375 | 2175 | 2175 | 2175 | 2175 | 25 |
| 396 | 20250220 | 125600 | 1026789000 | 2175 | 2175 | 2175 | 2175 | 10 |
| 397 | 20250220 | 125500 | 1026767250 | 2175 | 2175 | 2175 | 2175 | 50 |
| 398 | 20250220 | 125400 | 1026658500 | 2170 | 2175 | 2175 | 2170 | 640 |
| 399 | 20250220 | 125300 | 1025269540 | 2175 | 2175 | 2175 | 2175 | 38 |
| 400 | 20250220 | 125200 | 1025186890 | 2175 | 2175 | 2175 | 2175 | 54 |
| 401 | 20250220 | 125100 | 1025069440 | 2165 | 2170 | 2170 | 2165 | 3269 |
| 402 | 20250220 | 125000 | 1017988415 | 2170 | 2170 | 2170 | 2170 | 0 |
| 403 | 20250220 | 124900 | 1017988415 | 2170 | 2170 | 2170 | 2170 | 3446 |
| 404 | 20250220 | 124800 | 1010510595 | 2170 | 2175 | 2175 | 2170 | 438 |
| 405 | 20250220 | 124700 | 1009558195 | 2180 | 2175 | 2180 | 2175 | 2 |
| 406 | 20250220 | 124600 | 1009553840 | 2180 | 2170 | 2180 | 2170 | 3502 |
| 407 | 20250220 | 124500 | 1001934870 | 2175 | 2175 | 2180 | 2170 | 3392 |
| 408 | 20250220 | 124400 | 994557905 | 2175 | 2175 | 2175 | 2175 | 6 |
| 409 | 20250220 | 124300 | 994544855 | 2180 | 2180 | 2180 | 2180 | 0 |
| 410 | 20250220 | 124200 | 994544855 | 2180 | 2180 | 2180 | 2180 | 46 |
| 411 | 20250220 | 124100 | 994444575 | 2180 | 2180 | 2180 | 2180 | 26 |
| 412 | 20250220 | 124000 | 994387895 | 2180 | 2180 | 2180 | 2180 | 1 |
| 413 | 20250220 | 123900 | 994385715 | 2180 | 2180 | 2180 | 2170 | 3769 |
| 414 | 20250220 | 123800 | 986197060 | 2180 | 2180 | 2180 | 2180 | 22 |
| 415 | 20250220 | 123700 | 986149100 | 2185 | 2185 | 2185 | 2180 | 22 |
| 416 | 20250220 | 123600 | 986101035 | 2185 | 2185 | 2185 | 2185 | 0 |
| 417 | 20250220 | 123500 | 986101035 | 2185 | 2185 | 2185 | 2185 | 0 |
| 418 | 20250220 | 123400 | 986101035 | 2185 | 2185 | 2185 | 2185 | 1 |
| 419 | 20250220 | 123300 | 986098850 | 2190 | 2180 | 2190 | 2180 | 1001 |
| 420 | 20250220 | 123200 | 983916660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 421 | 20250220 | 123100 | 983916660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 422 | 20250220 | 123000 | 983916660 | 2190 | 2190 | 2190 | 2190 | 51 |
| 423 | 20250220 | 122900 | 983804970 | 2180 | 2180 | 2180 | 2180 | 0 |
| 424 | 20250220 | 122800 | 983804970 | 2180 | 2180 | 2180 | 2180 | 0 |
| 425 | 20250220 | 122700 | 983804970 | 2180 | 2180 | 2180 | 2180 | 1 |
| 426 | 20250220 | 122600 | 983802790 | 2185 | 2185 | 2190 | 2180 | 2218 |
| 427 | 20250220 | 122500 | 978963290 | 2190 | 2190 | 2190 | 2190 | 0 |
| 428 | 20250220 | 122400 | 978963290 | 2190 | 2190 | 2190 | 2190 | 0 |
| 429 | 20250220 | 122300 | 978963290 | 2190 | 2190 | 2190 | 2190 | 0 |
| 430 | 20250220 | 122200 | 978963290 | 2190 | 2190 | 2190 | 2190 | 35 |
| 431 | 20250220 | 122100 | 978886640 | 2190 | 2190 | 2190 | 2190 | 0 |
| 432 | 20250220 | 122000 | 978886640 | 2190 | 2185 | 2190 | 2185 | 10 |
| 433 | 20250220 | 121900 | 978864785 | 2185 | 2185 | 2185 | 2185 | 231 |
| 434 | 20250220 | 121800 | 978360050 | 2185 | 2190 | 2190 | 2185 | 1409 |
| 435 | 20250220 | 121700 | 975276790 | 2190 | 2190 | 2190 | 2190 | 100 |
| 436 | 20250220 | 121600 | 975057790 | 2195 | 2200 | 2200 | 2195 | 502 |
| 437 | 20250220 | 121500 | 973954845 | 2200 | 2200 | 2200 | 2200 | 30 |
| 438 | 20250220 | 121400 | 973888845 | 2195 | 2200 | 2200 | 2195 | 31 |
| 439 | 20250220 | 121300 | 973820795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 440 | 20250220 | 121200 | 973820795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 441 | 20250220 | 121100 | 973820795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 442 | 20250220 | 121000 | 973820795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 443 | 20250220 | 120900 | 973820795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 444 | 20250220 | 120800 | 973820795 | 2195 | 2195 | 2195 | 2195 | 30 |
| 445 | 20250220 | 120700 | 973754945 | 2195 | 2195 | 2195 | 2195 | 423 |
| 446 | 20250220 | 120600 | 972826460 | 2190 | 2195 | 2195 | 2190 | 3747 |
| 447 | 20250220 | 120500 | 964601845 | 2195 | 2195 | 2195 | 2195 | 335 |
| 448 | 20250220 | 120400 | 963866520 | 2200 | 2200 | 2200 | 2200 | 5 |
| 449 | 20250220 | 120300 | 963855520 | 2200 | 2200 | 2200 | 2200 | 45 |
| 450 | 20250220 | 120200 | 963756520 | 2200 | 2200 | 2200 | 2200 | 2822 |
| 451 | 20250220 | 120100 | 957548120 | 2200 | 2200 | 2200 | 2200 | 600 |
| 452 | 20250220 | 120000 | 956228120 | 2200 | 2200 | 2200 | 2200 | 32 |
| 453 | 20250220 | 115900 | 956157720 | 2200 | 2200 | 2200 | 2200 | 170 |
| 454 | 20250220 | 115800 | 955783720 | 2205 | 2205 | 2205 | 2205 | 88 |
| 455 | 20250220 | 115700 | 955589680 | 2200 | 2200 | 2200 | 2200 | 0 |
| 456 | 20250220 | 115600 | 955589680 | 2200 | 2205 | 2205 | 2200 | 88 |
| 457 | 20250220 | 115500 | 955395720 | 2200 | 2205 | 2205 | 2200 | 1586 |
| 458 | 20250220 | 115400 | 951903370 | 2210 | 2210 | 2210 | 2205 | 200 |
| 459 | 20250220 | 115300 | 951461395 | 2205 | 2205 | 2205 | 2205 | 60 |
| 460 | 20250220 | 115200 | 951329095 | 2205 | 2205 | 2205 | 2205 | 900 |
| 461 | 20250220 | 115100 | 949344595 | 2205 | 2205 | 2205 | 2200 | 2886 |
| 462 | 20250220 | 115000 | 942985845 | 2210 | 2210 | 2210 | 2210 | 67 |
| 463 | 20250220 | 114900 | 942837775 | 2210 | 2210 | 2210 | 2210 | 500 |
| 464 | 20250220 | 114800 | 941732775 | 2205 | 2205 | 2205 | 2205 | 0 |
| 465 | 20250220 | 114700 | 941732775 | 2205 | 2205 | 2205 | 2205 | 253 |
| 466 | 20250220 | 114600 | 941174910 | 2205 | 2210 | 2210 | 2205 | 310 |
| 467 | 20250220 | 114500 | 940491310 | 2210 | 2205 | 2210 | 2205 | 560 |
| 468 | 20250220 | 114400 | 939256260 | 2205 | 2205 | 2205 | 2205 | 682 |
| 469 | 20250220 | 114300 | 937752450 | 2210 | 2210 | 2210 | 2210 | 0 |
| 470 | 20250220 | 114200 | 937752450 | 2210 | 2205 | 2210 | 2205 | 6 |
| 471 | 20250220 | 114100 | 937739215 | 2205 | 2215 | 2215 | 2205 | 1186 |
| 472 | 20250220 | 114000 | 935121760 | 2215 | 2210 | 2215 | 2210 | 233 |
| 473 | 20250220 | 113900 | 934606640 | 2210 | 2215 | 2215 | 2210 | 607 |
| 474 | 20250220 | 113800 | 933265135 | 2215 | 2215 | 2215 | 2210 | 1535 |
| 475 | 20250220 | 113700 | 929865285 | 2210 | 2205 | 2210 | 2205 | 1205 |
| 476 | 20250220 | 113600 | 927205695 | 2210 | 2210 | 2210 | 2210 | 667 |
| 477 | 20250220 | 113500 | 925731625 | 2210 | 2215 | 2215 | 2210 | 10934 |
| 478 | 20250220 | 113400 | 901564695 | 2215 | 2215 | 2220 | 2215 | 1929 |
| 479 | 20250220 | 113300 | 897285650 | 2215 | 2215 | 2220 | 2210 | 1806 |
| 480 | 20250220 | 113200 | 893285850 | 2210 | 2210 | 2210 | 2210 | 1482 |
| 481 | 20250220 | 113100 | 890010630 | 2210 | 2205 | 2210 | 2205 | 1774 |
| 482 | 20250220 | 113000 | 886098565 | 2205 | 2205 | 2205 | 2205 | 343 |
| 483 | 20250220 | 112900 | 885342250 | 2205 | 2205 | 2205 | 2205 | 1 |
| 484 | 20250220 | 112800 | 885340045 | 2200 | 2205 | 2205 | 2200 | 2375 |
| 485 | 20250220 | 112700 | 880115040 | 2200 | 2205 | 2210 | 2200 | 590 |
| 486 | 20250220 | 112600 | 878815850 | 2210 | 2210 | 2210 | 2210 | 5 |
| 487 | 20250220 | 112500 | 878804800 | 2190 | 2195 | 2210 | 2190 | 102 |
| 488 | 20250220 | 112400 | 878580165 | 2200 | 2200 | 2200 | 2200 | 406 |
| 489 | 20250220 | 112300 | 877686965 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 490 | 20250220 | 112200 | 875486965 | 2200 | 2190 | 2200 | 2185 | 482 |
| 491 | 20250220 | 112100 | 874433655 | 2190 | 2200 | 2200 | 2190 | 357 |
| 492 | 20250220 | 112000 | 873651755 | 2200 | 2190 | 2200 | 2185 | 850 |
| 493 | 20250220 | 111900 | 871793105 | 2205 | 2205 | 2205 | 2205 | 9 |
| 494 | 20250220 | 111800 | 871773260 | 2190 | 2190 | 2190 | 2190 | 102 |
| 495 | 20250220 | 111700 | 871549880 | 2190 | 2190 | 2190 | 2190 | 30 |
| 496 | 20250220 | 111600 | 871484180 | 2205 | 2205 | 2205 | 2205 | 0 |
| 497 | 20250220 | 111500 | 871484180 | 2205 | 2190 | 2205 | 2190 | 17 |
| 498 | 20250220 | 111400 | 871446935 | 2190 | 2190 | 2190 | 2190 | 20 |
| 499 | 20250220 | 111300 | 871403135 | 2190 | 2200 | 2210 | 2190 | 1815 |
| 500 | 20250220 | 111200 | 867427745 | 2200 | 2190 | 2200 | 2190 | 240 |
| 501 | 20250220 | 111100 | 866901125 | 2190 | 2190 | 2190 | 2190 | 259 |
| 502 | 20250220 | 111000 | 866333915 | 2190 | 2190 | 2190 | 2190 | 1772 |
| 503 | 20250220 | 110900 | 862453235 | 2200 | 2200 | 2200 | 2190 | 2657 |
| 504 | 20250220 | 110800 | 856623975 | 2200 | 2200 | 2200 | 2200 | 1 |
| 505 | 20250220 | 110700 | 856621775 | 2195 | 2205 | 2210 | 2195 | 1890 |
| 506 | 20250220 | 110600 | 852464475 | 2205 | 2210 | 2215 | 2205 | 1861 |
| 507 | 20250220 | 110500 | 848356785 | 2210 | 2210 | 2220 | 2210 | 3695 |
| 508 | 20250220 | 110400 | 840158840 | 2210 | 2215 | 2220 | 2210 | 2730 |
| 509 | 20250220 | 110300 | 834118055 | 2215 | 2210 | 2215 | 2205 | 2307 |
| 510 | 20250220 | 110200 | 829018145 | 2205 | 2205 | 2210 | 2205 | 2079 |
| 511 | 20250220 | 110100 | 824433445 | 2205 | 2200 | 2210 | 2200 | 1632 |
| 512 | 20250220 | 110000 | 820834655 | 2205 | 2210 | 2210 | 2205 | 1989 |
| 513 | 20250220 | 105900 | 816446715 | 2215 | 2210 | 2215 | 2210 | 4554 |
| 514 | 20250220 | 105800 | 806378370 | 2200 | 2195 | 2210 | 2195 | 3307 |
| 515 | 20250220 | 105700 | 799096935 | 2195 | 2195 | 2195 | 2195 | 0 |
| 516 | 20250220 | 105600 | 799096935 | 2195 | 2195 | 2200 | 2195 | 65 |
| 517 | 20250220 | 105500 | 798954255 | 2195 | 2200 | 2200 | 2195 | 873 |
| 518 | 20250220 | 105400 | 797034955 | 2200 | 2195 | 2200 | 2190 | 2080 |
| 519 | 20250220 | 105300 | 792469345 | 2200 | 2195 | 2200 | 2195 | 1677 |
| 520 | 20250220 | 105200 | 788782855 | 2190 | 2190 | 2195 | 2190 | 285 |
| 521 | 20250220 | 105100 | 788158010 | 2195 | 2190 | 2195 | 2190 | 6170 |
| 522 | 20250220 | 105000 | 774638265 | 2185 | 2185 | 2185 | 2185 | 10 |
| 523 | 20250220 | 104900 | 774616415 | 2185 | 2180 | 2185 | 2180 | 1403 |
| 524 | 20250220 | 104800 | 771551295 | 2180 | 2180 | 2180 | 2175 | 4499 |
| 525 | 20250220 | 104700 | 761764080 | 2185 | 2185 | 2185 | 2185 | 100 |
| 526 | 20250220 | 104600 | 761545580 | 2185 | 2185 | 2185 | 2185 | 137 |
| 527 | 20250220 | 104500 | 761246235 | 2185 | 2175 | 2185 | 2175 | 41 |
| 528 | 20250220 | 104400 | 761157050 | 2185 | 2185 | 2185 | 2185 | 0 |
| 529 | 20250220 | 104300 | 761157050 | 2185 | 2185 | 2185 | 2185 | 19 |
| 530 | 20250220 | 104200 | 761115535 | 2185 | 2185 | 2185 | 2185 | 226 |
| 531 | 20250220 | 104100 | 760621725 | 2185 | 2175 | 2185 | 2175 | 3 |
| 532 | 20250220 | 104000 | 760615190 | 2190 | 2190 | 2190 | 2190 | 10 |
| 533 | 20250220 | 103900 | 760593290 | 2175 | 2180 | 2190 | 2175 | 3501 |
| 534 | 20250220 | 103800 | 752932825 | 2180 | 2180 | 2180 | 2180 | 457 |
| 535 | 20250220 | 103700 | 751936565 | 2180 | 2180 | 2180 | 2180 | 50 |
| 536 | 20250220 | 103600 | 751827565 | 2180 | 2180 | 2180 | 2180 | 501 |
| 537 | 20250220 | 103500 | 750735385 | 2180 | 2180 | 2180 | 2180 | 519 |
| 538 | 20250220 | 103400 | 749603965 | 2180 | 2175 | 2180 | 2175 | 673 |
| 539 | 20250220 | 103300 | 748137325 | 2175 | 2175 | 2175 | 2175 | 0 |
| 540 | 20250220 | 103200 | 748137325 | 2175 | 2175 | 2175 | 2175 | 0 |
| 541 | 20250220 | 103100 | 748137325 | 2175 | 2190 | 2190 | 2175 | 274 |
| 542 | 20250220 | 103000 | 747537955 | 2185 | 2185 | 2185 | 2185 | 0 |
| 543 | 20250220 | 102900 | 747537955 | 2185 | 2175 | 2185 | 2175 | 1010 |
| 544 | 20250220 | 102800 | 745331605 | 2175 | 2175 | 2175 | 2175 | 2 |
| 545 | 20250220 | 102700 | 745327255 | 2190 | 2190 | 2190 | 2180 | 1876 |
| 546 | 20250220 | 102600 | 741233855 | 2190 | 2190 | 2190 | 2190 | 18 |
| 547 | 20250220 | 102500 | 741194435 | 2180 | 2180 | 2180 | 2180 | 10 |
| 548 | 20250220 | 102400 | 741172635 | 2190 | 2185 | 2190 | 2185 | 2136 |
| 549 | 20250220 | 102300 | 736505225 | 2185 | 2185 | 2185 | 2185 | 30 |
| 550 | 20250220 | 102200 | 736439675 | 2185 | 2185 | 2185 | 2185 | 5 |
| 551 | 20250220 | 102100 | 736428750 | 2185 | 2185 | 2185 | 2185 | 154 |
| 552 | 20250220 | 102000 | 736092260 | 2190 | 2185 | 2190 | 2185 | 13 |
| 553 | 20250220 | 101900 | 736063845 | 2185 | 2185 | 2185 | 2185 | 1161 |
| 554 | 20250220 | 101800 | 733527060 | 2185 | 2180 | 2185 | 2180 | 597 |
| 555 | 20250220 | 101700 | 732225545 | 2180 | 2175 | 2180 | 2175 | 243 |
| 556 | 20250220 | 101600 | 731696805 | 2180 | 2180 | 2180 | 2180 | 851 |
| 557 | 20250220 | 101500 | 729841625 | 2185 | 2190 | 2190 | 2185 | 998 |
| 558 | 20250220 | 101400 | 727660395 | 2190 | 2190 | 2190 | 2185 | 5128 |
| 559 | 20250220 | 101300 | 716434105 | 2190 | 2185 | 2190 | 2185 | 155 |
| 560 | 20250220 | 101200 | 716095155 | 2185 | 2185 | 2185 | 2180 | 542 |
| 561 | 20250220 | 101100 | 714910890 | 2180 | 2180 | 2180 | 2180 | 648 |
| 562 | 20250220 | 101000 | 713498250 | 2175 | 2175 | 2175 | 2175 | 0 |
| 563 | 20250220 | 100900 | 713498250 | 2175 | 2175 | 2175 | 2175 | 4070 |
| 564 | 20250220 | 100800 | 704646000 | 2165 | 2170 | 2175 | 2160 | 2392 |
| 565 | 20250220 | 100700 | 699461220 | 2175 | 2175 | 2175 | 2170 | 358 |
| 566 | 20250220 | 100600 | 698682590 | 2175 | 2170 | 2175 | 2170 | 36 |
| 567 | 20250220 | 100500 | 698604465 | 2175 | 2175 | 2175 | 2175 | 269 |
| 568 | 20250220 | 100400 | 698019390 | 2175 | 2175 | 2175 | 2175 | 0 |
| 569 | 20250220 | 100300 | 698019390 | 2175 | 2175 | 2190 | 2175 | 351 |
| 570 | 20250220 | 100200 | 697255950 | 2190 | 2190 | 2190 | 2180 | 373 |
| 571 | 20250220 | 100100 | 696442080 | 2180 | 2190 | 2195 | 2180 | 459 |
| 572 | 20250220 | 100000 | 695435680 | 2185 | 2180 | 2190 | 2180 | 245 |
| 573 | 20250220 | 095900 | 694900570 | 2180 | 2180 | 2195 | 2180 | 1205 |
| 574 | 20250220 | 095800 | 692270125 | 2185 | 2185 | 2185 | 2185 | 13 |
| 575 | 20250220 | 095700 | 692241720 | 2200 | 2175 | 2200 | 2175 | 2153 |
| 576 | 20250220 | 095600 | 687536585 | 2165 | 2165 | 2165 | 2165 | 220 |
| 577 | 20250220 | 095500 | 687060285 | 2165 | 2160 | 2165 | 2160 | 7 |
| 578 | 20250220 | 095400 | 687045155 | 2160 | 2170 | 2180 | 2150 | 11034 |
| 579 | 20250220 | 095300 | 663201350 | 2180 | 2180 | 2180 | 2180 | 100 |
| 580 | 20250220 | 095200 | 662983350 | 2170 | 2175 | 2190 | 2165 | 3033 |
| 581 | 20250220 | 095100 | 656399780 | 2175 | 2175 | 2185 | 2175 | 6456 |
| 582 | 20250220 | 095000 | 642329260 | 2175 | 2180 | 2180 | 2175 | 637 |
| 583 | 20250220 | 094900 | 640941225 | 2180 | 2180 | 2180 | 2175 | 518 |
| 584 | 20250220 | 094800 | 639812235 | 2185 | 2185 | 2190 | 2185 | 169 |
| 585 | 20250220 | 094700 | 639442955 | 2185 | 2190 | 2190 | 2185 | 505 |
| 586 | 20250220 | 094600 | 638339500 | 2185 | 2195 | 2205 | 2175 | 5728 |
| 587 | 20250220 | 094500 | 625816200 | 2200 | 2205 | 2205 | 2190 | 807 |
| 588 | 20250220 | 094400 | 624044620 | 2200 | 2175 | 2220 | 2175 | 13152 |
| 589 | 20250220 | 094300 | 595127360 | 2180 | 2180 | 2180 | 2180 | 364 |
| 590 | 20250220 | 094200 | 594333840 | 2180 | 2165 | 2180 | 2165 | 3262 |
| 591 | 20250220 | 094100 | 587233740 | 2165 | 2165 | 2165 | 2160 | 2139 |
| 592 | 20250220 | 094000 | 582609480 | 2165 | 2170 | 2170 | 2165 | 3613 |
| 593 | 20250220 | 093900 | 574782730 | 2175 | 2175 | 2175 | 2175 | 471 |
| 594 | 20250220 | 093800 | 573758305 | 2175 | 2175 | 2175 | 2170 | 2406 |
| 595 | 20250220 | 093700 | 568525505 | 2170 | 2175 | 2175 | 2170 | 303 |
| 596 | 20250220 | 093600 | 567867980 | 2170 | 2175 | 2185 | 2170 | 1387 |
| 597 | 20250220 | 093500 | 564850750 | 2180 | 2170 | 2185 | 2170 | 7162 |
| 598 | 20250220 | 093400 | 549247340 | 2160 | 2180 | 2180 | 2155 | 18046 |
| 599 | 20250220 | 093300 | 510174955 | 2190 | 2220 | 2225 | 2180 | 21230 |
| 600 | 20250220 | 093200 | 463483020 | 2220 | 2195 | 2220 | 2190 | 5587 |
| 601 | 20250220 | 093100 | 451146795 | 2200 | 2215 | 2215 | 2195 | 680 |
| 602 | 20250220 | 093000 | 449648630 | 2210 | 2180 | 2210 | 2180 | 2876 |
| 603 | 20250220 | 092900 | 443318675 | 2180 | 2220 | 2220 | 2180 | 14253 |
| 604 | 20250220 | 092800 | 411997470 | 2215 | 2210 | 2230 | 2210 | 15736 |
| 605 | 20250220 | 092700 | 377113135 | 2210 | 2205 | 2225 | 2205 | 834 |
| 606 | 20250220 | 092600 | 375269145 | 2205 | 2220 | 2230 | 2205 | 5372 |
| 607 | 20250220 | 092500 | 363314650 | 2215 | 2210 | 2215 | 2200 | 3502 |
| 608 | 20250220 | 092400 | 355581500 | 2200 | 2215 | 2225 | 2200 | 6862 |
| 609 | 20250220 | 092300 | 340386350 | 2215 | 2210 | 2225 | 2210 | 6027 |
| 610 | 20250220 | 092200 | 327041340 | 2220 | 2200 | 2220 | 2185 | 7666 |
| 611 | 20250220 | 092100 | 310183915 | 2205 | 2215 | 2215 | 2205 | 141 |
| 612 | 20250220 | 092000 | 309872910 | 2200 | 2230 | 2230 | 2200 | 8654 |
| 613 | 20250220 | 091900 | 290770015 | 2235 | 2210 | 2235 | 2195 | 16127 |
| 614 | 20250220 | 091800 | 255053305 | 2215 | 2200 | 2215 | 2180 | 5251 |
| 615 | 20250220 | 091700 | 243546775 | 2205 | 2205 | 2230 | 2200 | 20274 |
| 616 | 20250220 | 091600 | 198680370 | 2205 | 2200 | 2205 | 2185 | 7125 |
| 617 | 20250220 | 091500 | 183043915 | 2200 | 2200 | 2210 | 2185 | 18772 |
| 618 | 20250220 | 091400 | 141772500 | 2190 | 2170 | 2235 | 2170 | 32368 |
| 619 | 20250220 | 091300 | 70472025 | 2170 | 2155 | 2170 | 2155 | 92 |
| 620 | 20250220 | 091200 | 70272840 | 2155 | 2155 | 2155 | 2155 | 347 |
| 621 | 20250220 | 091100 | 69525055 | 2155 | 2160 | 2160 | 2155 | 1852 |
| 622 | 20250220 | 091000 | 65533625 | 2150 | 2160 | 2180 | 2145 | 1508 |
| 623 | 20250220 | 090900 | 62286445 | 2175 | 2170 | 2180 | 2155 | 3875 |
| 624 | 20250220 | 090800 | 53883195 | 2155 | 2155 | 2180 | 2155 | 1541 |
| 625 | 20250220 | 090700 | 50532985 | 2170 | 2155 | 2170 | 2150 | 6561 |
| 626 | 20250220 | 090600 | 36359255 | 2155 | 2160 | 2160 | 2145 | 3395 |
| 627 | 20250220 | 090500 | 29037025 | 2135 | 2145 | 2165 | 2135 | 5246 |
| 628 | 20250220 | 090400 | 17734600 | 2130 | 2150 | 2150 | 2130 | 12 |
| 629 | 20250220 | 090300 | 17709020 | 2125 | 2140 | 2150 | 2125 | 843 |
| 630 | 20250220 | 090200 | 15904630 | 2125 | 2140 | 2150 | 2125 | 4260 |
| 631 | 20250220 | 090100 | 6768650 | 2140 | 2130 | 2140 | 2130 | 1275 |
| 632 | 20250220 | 090000 | 4052860 | 2130 | 2130 | 2130 | 2120 | 1903 |