31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 193400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 3 | 20250220 | 193300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20250220 | 193200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20250220 | 193100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20250220 | 193000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20250220 | 192900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20250220 | 192800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20250220 | 192700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20250220 | 192600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20250220 | 192500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20250220 | 192400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20250220 | 192300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20250220 | 192200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20250220 | 192100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20250220 | 192000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20250220 | 191900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20250220 | 191800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20250220 | 191700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20250220 | 191600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20250220 | 191500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20250220 | 191400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20250220 | 191300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20250220 | 191200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20250220 | 191100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20250220 | 191000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20250220 | 190900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20250220 | 190800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20250220 | 190700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20250220 | 190600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20250220 | 190500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20250220 | 190400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 33 | 20250220 | 190300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20250220 | 190200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20250220 | 190100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20250220 | 190000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20250220 | 185900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20250220 | 185800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20250220 | 185700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20250220 | 185600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20250220 | 185500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20250220 | 185400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20250220 | 185300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20250220 | 185200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20250220 | 185100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20250220 | 185000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20250220 | 184900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20250220 | 184800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20250220 | 184700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20250220 | 184600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20250220 | 184500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20250220 | 184400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20250220 | 184300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20250220 | 184200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20250220 | 184100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20250220 | 184000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20250220 | 183900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20250220 | 183800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20250220 | 183700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20250220 | 183600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20250220 | 183500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20250220 | 183400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 63 | 20250220 | 183300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20250220 | 183200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20250220 | 183100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20250220 | 183000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20250220 | 182900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20250220 | 182800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20250220 | 182700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20250220 | 182600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20250220 | 182500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20250220 | 182400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20250220 | 182300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20250220 | 182200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20250220 | 182100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20250220 | 182000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20250220 | 181900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20250220 | 181800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20250220 | 181700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20250220 | 181600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20250220 | 181500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20250220 | 181400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20250220 | 181300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20250220 | 181200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20250220 | 181100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20250220 | 181000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20250220 | 180900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20250220 | 180800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20250220 | 180700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20250220 | 180600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20250220 | 180500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20250220 | 180400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 93 | 20250220 | 180300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20250220 | 180200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20250220 | 180100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20250220 | 180000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20250220 | 175900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20250220 | 175800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20250220 | 175700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20250220 | 175600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20250220 | 175500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20250220 | 175400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20250220 | 175300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20250220 | 175200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20250220 | 175100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20250220 | 175000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20250220 | 174900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20250220 | 174800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20250220 | 174700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20250220 | 174600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20250220 | 174500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20250220 | 174400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20250220 | 174300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20250220 | 174200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20250220 | 174100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20250220 | 174000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20250220 | 173900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20250220 | 173800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20250220 | 173700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20250220 | 173600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20250220 | 173500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20250220 | 173400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 123 | 20250220 | 173300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20250220 | 173200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20250220 | 173100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20250220 | 173000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20250220 | 172900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20250220 | 172800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20250220 | 172700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20250220 | 172600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20250220 | 172500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20250220 | 172400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20250220 | 172300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20250220 | 172200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20250220 | 172100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20250220 | 172000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20250220 | 171900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20250220 | 171800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20250220 | 171700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20250220 | 171600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20250220 | 171500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20250220 | 171400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20250220 | 171300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20250220 | 171200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20250220 | 171100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20250220 | 171000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20250220 | 170900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20250220 | 170800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20250220 | 170700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20250220 | 170600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20250220 | 170500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20250220 | 170400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 153 | 20250220 | 170300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20250220 | 170200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20250220 | 170100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20250220 | 170000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20250220 | 165900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20250220 | 165800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20250220 | 165700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20250220 | 165600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20250220 | 165500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20250220 | 165400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20250220 | 165300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20250220 | 165200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20250220 | 165100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20250220 | 165000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20250220 | 164900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20250220 | 164800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20250220 | 164700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20250220 | 164600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20250220 | 164500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20250220 | 164400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20250220 | 164300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20250220 | 164200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20250220 | 164100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20250220 | 164000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20250220 | 163900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20250220 | 163800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20250220 | 163700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20250220 | 163600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20250220 | 163500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20250220 | 163400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 183 | 20250220 | 163300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20250220 | 163200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20250220 | 163100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20250220 | 163000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20250220 | 162900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20250220 | 162800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20250220 | 162700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20250220 | 162600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20250220 | 162500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20250220 | 162400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20250220 | 162300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20250220 | 162200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20250220 | 162100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20250220 | 162000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20250220 | 161900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20250220 | 161800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20250220 | 161700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20250220 | 161600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20250220 | 161500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20250220 | 161400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20250220 | 161300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20250220 | 161200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20250220 | 161100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20250220 | 161000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20250220 | 160900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20250220 | 160800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20250220 | 160700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20250220 | 160600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20250220 | 160500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20250220 | 160400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 213 | 20250220 | 160300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20250220 | 160200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20250220 | 160100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20250220 | 160000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20250220 | 155900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20250220 | 155800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20250220 | 155700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20250220 | 155600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20250220 | 155500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20250220 | 155400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20250220 | 155300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20250220 | 155200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20250220 | 155100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20250220 | 155000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20250220 | 154900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20250220 | 154800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20250220 | 154700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20250220 | 154600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20250220 | 154500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20250220 | 154400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 233 | 20250220 | 154300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 234 | 20250220 | 154200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 235 | 20250220 | 154100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20250220 | 154000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20250220 | 153900 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20250220 | 153800 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20250220 | 153700 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20250220 | 153600 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 241 | 20250220 | 153500 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20250220 | 153400 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 243 | 20250220 | 153300 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 244 | 20250220 | 153200 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 245 | 20250220 | 153100 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 0 |
| 246 | 20250220 | 153000 | 1981380795 | 4420 | 4420 | 4420 | 4420 | 6515 |
| 247 | 20250220 | 152900 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 248 | 20250220 | 152800 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 249 | 20250220 | 152700 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 250 | 20250220 | 152600 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 251 | 20250220 | 152500 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 252 | 20250220 | 152400 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 253 | 20250220 | 152300 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 254 | 20250220 | 152200 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 255 | 20250220 | 152100 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 256 | 20250220 | 152000 | 1952584495 | 4420 | 4420 | 4420 | 4420 | 0 |
| 257 | 20250220 | 151900 | 1952584495 | 4420 | 4440 | 4440 | 4410 | 647 |
| 258 | 20250220 | 151800 | 1949729605 | 4420 | 4430 | 4430 | 4410 | 1909 |
| 259 | 20250220 | 151700 | 1941296445 | 4440 | 4440 | 4440 | 4425 | 13060 |
| 260 | 20250220 | 151600 | 1883423680 | 4450 | 4455 | 4455 | 4450 | 838 |
| 261 | 20250220 | 151500 | 1879690575 | 4450 | 4445 | 4450 | 4435 | 887 |
| 262 | 20250220 | 151400 | 1875756585 | 4455 | 4455 | 4455 | 4435 | 1926 |
| 263 | 20250220 | 151300 | 1867213755 | 4440 | 4455 | 4455 | 4435 | 2939 |
| 264 | 20250220 | 151200 | 1854160825 | 4455 | 4455 | 4460 | 4455 | 789 |
| 265 | 20250220 | 151100 | 1850645825 | 4435 | 4440 | 4455 | 4435 | 2544 |
| 266 | 20250220 | 151000 | 1839358710 | 4435 | 4450 | 4450 | 4435 | 1282 |
| 267 | 20250220 | 150900 | 1833665825 | 4450 | 4470 | 4470 | 4450 | 13098 |
| 268 | 20250220 | 150800 | 1775372240 | 4460 | 4465 | 4465 | 4460 | 1471 |
| 269 | 20250220 | 150700 | 1768811520 | 4465 | 4470 | 4480 | 4465 | 812 |
| 270 | 20250220 | 150600 | 1765183790 | 4470 | 4465 | 4470 | 4465 | 111 |
| 271 | 20250220 | 150500 | 1764688170 | 4465 | 4465 | 4465 | 4465 | 0 |
| 272 | 20250220 | 150400 | 1764688170 | 4465 | 4465 | 4475 | 4465 | 643 |
| 273 | 20250220 | 150300 | 1761816525 | 4465 | 4465 | 4465 | 4465 | 600 |
| 274 | 20250220 | 150200 | 1759137525 | 4470 | 4480 | 4480 | 4470 | 29403 |
| 275 | 20250220 | 150100 | 1627569935 | 4480 | 4480 | 4480 | 4475 | 3605 |
| 276 | 20250220 | 150000 | 1611422525 | 4475 | 4480 | 4480 | 4475 | 6719 |
| 277 | 20250220 | 145900 | 1581347835 | 4490 | 4480 | 4490 | 4480 | 898 |
| 278 | 20250220 | 145800 | 1577323325 | 4490 | 4485 | 4490 | 4480 | 5816 |
| 279 | 20250220 | 145700 | 1551262995 | 4490 | 4490 | 4490 | 4490 | 100 |
| 280 | 20250220 | 145600 | 1550813995 | 4490 | 4490 | 4490 | 4490 | 0 |
| 281 | 20250220 | 145500 | 1550813995 | 4490 | 4485 | 4490 | 4480 | 5780 |
| 282 | 20250220 | 145400 | 1524919260 | 4485 | 4500 | 4505 | 4480 | 37557 |
| 283 | 20250220 | 145300 | 1356238315 | 4500 | 4505 | 4505 | 4500 | 1398 |
| 284 | 20250220 | 145200 | 1349942825 | 4500 | 4505 | 4510 | 4500 | 1006 |
| 285 | 20250220 | 145100 | 1345415555 | 4510 | 4500 | 4510 | 4500 | 568 |
| 286 | 20250220 | 145000 | 1342856205 | 4515 | 4500 | 4515 | 4500 | 162 |
| 287 | 20250220 | 144900 | 1342126435 | 4500 | 4500 | 4500 | 4500 | 414 |
| 288 | 20250220 | 144800 | 1340263435 | 4515 | 4515 | 4515 | 4515 | 0 |
| 289 | 20250220 | 144700 | 1340263435 | 4515 | 4500 | 4515 | 4500 | 142 |
| 290 | 20250220 | 144600 | 1339623835 | 4505 | 4505 | 4505 | 4500 | 1665 |
| 291 | 20250220 | 144500 | 1332123125 | 4505 | 4505 | 4505 | 4505 | 0 |
| 292 | 20250220 | 144400 | 1332123125 | 4505 | 4505 | 4505 | 4505 | 112 |
| 293 | 20250220 | 144300 | 1331618565 | 4515 | 4510 | 4515 | 4510 | 3 |
| 294 | 20250220 | 144200 | 1331605025 | 4505 | 4505 | 4520 | 4505 | 285 |
| 295 | 20250220 | 144100 | 1330321085 | 4520 | 4520 | 4520 | 4520 | 1 |
| 296 | 20250220 | 144000 | 1330316565 | 4515 | 4515 | 4520 | 4515 | 152 |
| 297 | 20250220 | 143900 | 1329630280 | 4515 | 4515 | 4515 | 4515 | 0 |
| 298 | 20250220 | 143800 | 1329630280 | 4515 | 4505 | 4515 | 4505 | 134 |
| 299 | 20250220 | 143700 | 1329026570 | 4505 | 4505 | 4505 | 4505 | 54 |
| 300 | 20250220 | 143600 | 1328783300 | 4505 | 4500 | 4505 | 4490 | 541 |
| 301 | 20250220 | 143500 | 1326352710 | 4520 | 4495 | 4520 | 4495 | 8 |
| 302 | 20250220 | 143400 | 1326316725 | 4520 | 4495 | 4520 | 4495 | 380 |
| 303 | 20250220 | 143300 | 1324608600 | 4485 | 4495 | 4495 | 4485 | 1215 |
| 304 | 20250220 | 143200 | 1319149200 | 4505 | 4520 | 4525 | 4500 | 5231 |
| 305 | 20250220 | 143100 | 1295590615 | 4520 | 4520 | 4520 | 4520 | 0 |
| 306 | 20250220 | 143000 | 1295590615 | 4520 | 4520 | 4520 | 4515 | 2717 |
| 307 | 20250220 | 142900 | 1283312525 | 4520 | 4525 | 4525 | 4520 | 608 |
| 308 | 20250220 | 142800 | 1280563745 | 4525 | 4525 | 4530 | 4525 | 659 |
| 309 | 20250220 | 142700 | 1277580765 | 4525 | 4535 | 4535 | 4525 | 4247 |
| 310 | 20250220 | 142600 | 1258346620 | 4545 | 4545 | 4545 | 4545 | 0 |
| 311 | 20250220 | 142500 | 1258346620 | 4545 | 4540 | 4545 | 4540 | 2 |
| 312 | 20250220 | 142400 | 1258337535 | 4535 | 4535 | 4535 | 4535 | 0 |
| 313 | 20250220 | 142300 | 1258337535 | 4535 | 4550 | 4555 | 4535 | 3366 |
| 314 | 20250220 | 142200 | 1243054520 | 4550 | 4550 | 4550 | 4550 | 120 |
| 315 | 20250220 | 142100 | 1242508520 | 4550 | 4550 | 4550 | 4550 | 4 |
| 316 | 20250220 | 142000 | 1242490320 | 4550 | 4550 | 4550 | 4550 | 653 |
| 317 | 20250220 | 141900 | 1239519170 | 4555 | 4555 | 4555 | 4555 | 0 |
| 318 | 20250220 | 141800 | 1239519170 | 4555 | 4565 | 4565 | 4555 | 12 |
| 319 | 20250220 | 141700 | 1239464410 | 4565 | 4565 | 4565 | 4565 | 1 |
| 320 | 20250220 | 141600 | 1239459845 | 4550 | 4560 | 4560 | 4550 | 3605 |
| 321 | 20250220 | 141500 | 1223041055 | 4565 | 4570 | 4570 | 4565 | 2260 |
| 322 | 20250220 | 141400 | 1212718565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 323 | 20250220 | 141300 | 1212718565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 324 | 20250220 | 141200 | 1212718565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 325 | 20250220 | 141100 | 1212718565 | 4580 | 4580 | 4580 | 4580 | 0 |
| 326 | 20250220 | 141000 | 1212718565 | 4580 | 4570 | 4580 | 4565 | 646 |
| 327 | 20250220 | 140900 | 1209761475 | 4580 | 4580 | 4580 | 4580 | 0 |
| 328 | 20250220 | 140800 | 1209761475 | 4580 | 4580 | 4580 | 4580 | 0 |
| 329 | 20250220 | 140700 | 1209761475 | 4580 | 4580 | 4580 | 4580 | 1 |
| 330 | 20250220 | 140600 | 1209756895 | 4575 | 4570 | 4575 | 4570 | 387 |
| 331 | 20250220 | 140500 | 1207988300 | 4580 | 4580 | 4580 | 4580 | 0 |
| 332 | 20250220 | 140400 | 1207988300 | 4580 | 4560 | 4580 | 4560 | 1187 |
| 333 | 20250220 | 140300 | 1202564670 | 4565 | 4560 | 4570 | 4560 | 1217 |
| 334 | 20250220 | 140200 | 1197013505 | 4560 | 4560 | 4560 | 4560 | 0 |
| 335 | 20250220 | 140100 | 1197013505 | 4560 | 4555 | 4560 | 4555 | 135 |
| 336 | 20250220 | 140000 | 1196398030 | 4555 | 4550 | 4555 | 4550 | 194 |
| 337 | 20250220 | 135900 | 1195515325 | 4555 | 4555 | 4555 | 4555 | 12 |
| 338 | 20250220 | 135800 | 1195460665 | 4560 | 4560 | 4560 | 4560 | 2 |
| 339 | 20250220 | 135700 | 1195451545 | 4560 | 4555 | 4560 | 4550 | 510 |
| 340 | 20250220 | 135600 | 1193128770 | 4555 | 4555 | 4555 | 4555 | 2 |
| 341 | 20250220 | 135500 | 1193119660 | 4550 | 4545 | 4555 | 4545 | 221 |
| 342 | 20250220 | 135400 | 1192115100 | 4550 | 4550 | 4550 | 4550 | 83 |
| 343 | 20250220 | 135300 | 1191737450 | 4555 | 4555 | 4555 | 4555 | 10 |
| 344 | 20250220 | 135200 | 1191691900 | 4560 | 4560 | 4560 | 4560 | 0 |
| 345 | 20250220 | 135100 | 1191691900 | 4560 | 4560 | 4560 | 4560 | 224 |
| 346 | 20250220 | 135000 | 1190670460 | 4560 | 4560 | 4560 | 4560 | 0 |
| 347 | 20250220 | 134900 | 1190670460 | 4560 | 4560 | 4560 | 4560 | 1 |
| 348 | 20250220 | 134800 | 1190665900 | 4550 | 4545 | 4550 | 4540 | 66 |
| 349 | 20250220 | 134700 | 1190365720 | 4545 | 4550 | 4550 | 4545 | 1787 |
| 350 | 20250220 | 134600 | 1182237520 | 4555 | 4555 | 4555 | 4555 | 0 |
| 351 | 20250220 | 134500 | 1182237520 | 4555 | 4555 | 4555 | 4555 | 0 |
| 352 | 20250220 | 134400 | 1182237520 | 4555 | 4555 | 4555 | 4555 | 0 |
| 353 | 20250220 | 134300 | 1182237520 | 4555 | 4555 | 4555 | 4555 | 685 |
| 354 | 20250220 | 134200 | 1179117345 | 4555 | 4555 | 4555 | 4555 | 0 |
| 355 | 20250220 | 134100 | 1179117345 | 4555 | 4560 | 4560 | 4555 | 448 |
| 356 | 20250220 | 134000 | 1177075960 | 4565 | 4565 | 4565 | 4565 | 0 |
| 357 | 20250220 | 133900 | 1177075960 | 4565 | 4565 | 4565 | 4565 | 1 |
| 358 | 20250220 | 133800 | 1177071395 | 4555 | 4560 | 4560 | 4555 | 600 |
| 359 | 20250220 | 133700 | 1174338390 | 4565 | 4565 | 4565 | 4565 | 5 |
| 360 | 20250220 | 133600 | 1174315565 | 4570 | 4570 | 4570 | 4570 | 0 |
| 361 | 20250220 | 133500 | 1174315565 | 4570 | 4565 | 4570 | 4565 | 2 |
| 362 | 20250220 | 133400 | 1174306430 | 4570 | 4570 | 4570 | 4570 | 0 |
| 363 | 20250220 | 133300 | 1174306430 | 4570 | 4565 | 4570 | 4565 | 79 |
| 364 | 20250220 | 133200 | 1173945790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 365 | 20250220 | 133100 | 1173945790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 366 | 20250220 | 133000 | 1173945790 | 4570 | 4570 | 4570 | 4570 | 201 |
| 367 | 20250220 | 132900 | 1173027220 | 4565 | 4565 | 4565 | 4565 | 722 |
| 368 | 20250220 | 132800 | 1169731290 | 4565 | 4560 | 4565 | 4555 | 1588 |
| 369 | 20250220 | 132700 | 1162495890 | 4560 | 4560 | 4560 | 4560 | 1774 |
| 370 | 20250220 | 132600 | 1154406450 | 4570 | 4570 | 4570 | 4570 | 0 |
| 371 | 20250220 | 132500 | 1154406450 | 4570 | 4570 | 4570 | 4570 | 1 |
| 372 | 20250220 | 132400 | 1154401880 | 4565 | 4560 | 4565 | 4560 | 1171 |
| 373 | 20250220 | 132300 | 1149062110 | 4570 | 4570 | 4570 | 4570 | 0 |
| 374 | 20250220 | 132200 | 1149062110 | 4570 | 4565 | 4570 | 4560 | 1214 |
| 375 | 20250220 | 132100 | 1143523760 | 4565 | 4580 | 4600 | 4565 | 7536 |
| 376 | 20250220 | 132000 | 1109080210 | 4600 | 4580 | 4600 | 4580 | 845 |
| 377 | 20250220 | 131900 | 1105210090 | 4600 | 4600 | 4600 | 4600 | 0 |
| 378 | 20250220 | 131800 | 1105210090 | 4600 | 4580 | 4600 | 4580 | 13 |
| 379 | 20250220 | 131700 | 1105150510 | 4580 | 4585 | 4600 | 4580 | 253 |
| 380 | 20250220 | 131600 | 1103991720 | 4585 | 4595 | 4600 | 4585 | 470 |
| 381 | 20250220 | 131500 | 1101834565 | 4590 | 4595 | 4600 | 4590 | 213 |
| 382 | 20250220 | 131400 | 1100856825 | 4600 | 4600 | 4600 | 4600 | 20 |
| 383 | 20250220 | 131300 | 1100764825 | 4600 | 4600 | 4600 | 4600 | 1000 |
| 384 | 20250220 | 131200 | 1096164825 | 4600 | 4600 | 4600 | 4600 | 0 |
| 385 | 20250220 | 131100 | 1096164825 | 4600 | 4600 | 4600 | 4600 | 200 |
| 386 | 20250220 | 131000 | 1095244825 | 4600 | 4595 | 4600 | 4595 | 119 |
| 387 | 20250220 | 130900 | 1094698015 | 4600 | 4600 | 4600 | 4600 | 0 |
| 388 | 20250220 | 130800 | 1094698015 | 4600 | 4600 | 4600 | 4600 | 0 |
| 389 | 20250220 | 130700 | 1094698015 | 4600 | 4595 | 4600 | 4595 | 504 |
| 390 | 20250220 | 130600 | 1092382130 | 4600 | 4600 | 4600 | 4600 | 50 |
| 391 | 20250220 | 130500 | 1092152130 | 4600 | 4600 | 4600 | 4600 | 1 |
| 392 | 20250220 | 130400 | 1092147530 | 4595 | 4595 | 4595 | 4595 | 110 |
| 393 | 20250220 | 130300 | 1091642080 | 4600 | 4600 | 4600 | 4600 | 1071 |
| 394 | 20250220 | 130200 | 1086715480 | 4600 | 4600 | 4600 | 4600 | 2 |
| 395 | 20250220 | 130100 | 1086706280 | 4600 | 4600 | 4600 | 4600 | 546 |
| 396 | 20250220 | 130000 | 1084194680 | 4600 | 4605 | 4605 | 4600 | 306 |
| 397 | 20250220 | 125900 | 1082787050 | 4600 | 4600 | 4610 | 4600 | 3042 |
| 398 | 20250220 | 125800 | 1068790135 | 4605 | 4605 | 4605 | 4605 | 1 |
| 399 | 20250220 | 125700 | 1068785530 | 4595 | 4590 | 4595 | 4590 | 6969 |
| 400 | 20250220 | 125600 | 1036765740 | 4590 | 4585 | 4590 | 4585 | 48 |
| 401 | 20250220 | 125500 | 1036545655 | 4585 | 4590 | 4590 | 4585 | 154 |
| 402 | 20250220 | 125400 | 1035839560 | 4585 | 4580 | 4585 | 4580 | 2591 |
| 403 | 20250220 | 125300 | 1023963540 | 4575 | 4580 | 4580 | 4575 | 91 |
| 404 | 20250220 | 125200 | 1023547115 | 4580 | 4580 | 4580 | 4580 | 0 |
| 405 | 20250220 | 125100 | 1023547115 | 4580 | 4580 | 4580 | 4580 | 1000 |
| 406 | 20250220 | 125000 | 1018967115 | 4580 | 4580 | 4580 | 4580 | 0 |
| 407 | 20250220 | 124900 | 1018967115 | 4580 | 4575 | 4580 | 4575 | 2 |
| 408 | 20250220 | 124800 | 1018957960 | 4575 | 4580 | 4580 | 4575 | 47 |
| 409 | 20250220 | 124700 | 1018742925 | 4580 | 4580 | 4580 | 4580 | 0 |
| 410 | 20250220 | 124600 | 1018742925 | 4580 | 4580 | 4580 | 4580 | 0 |
| 411 | 20250220 | 124500 | 1018742925 | 4580 | 4580 | 4580 | 4580 | 0 |
| 412 | 20250220 | 124400 | 1018742925 | 4580 | 4580 | 4580 | 4580 | 1 |
| 413 | 20250220 | 124300 | 1018738345 | 4580 | 4580 | 4580 | 4580 | 1 |
| 414 | 20250220 | 124200 | 1018733765 | 4585 | 4570 | 4585 | 4570 | 356 |
| 415 | 20250220 | 124100 | 1017106755 | 4570 | 4585 | 4585 | 4570 | 3491 |
| 416 | 20250220 | 124000 | 1001105500 | 4585 | 4590 | 4590 | 4585 | 4002 |
| 417 | 20250220 | 123900 | 982756320 | 4590 | 4590 | 4590 | 4585 | 10 |
| 418 | 20250220 | 123800 | 982710460 | 4580 | 4590 | 4590 | 4580 | 21 |
| 419 | 20250220 | 123700 | 982614270 | 4580 | 4590 | 4590 | 4580 | 229 |
| 420 | 20250220 | 123600 | 981563450 | 4590 | 4585 | 4590 | 4585 | 8 |
| 421 | 20250220 | 123500 | 981526765 | 4590 | 4590 | 4590 | 4590 | 1 |
| 422 | 20250220 | 123400 | 981522175 | 4580 | 4585 | 4585 | 4580 | 1000 |
| 423 | 20250220 | 123300 | 976940645 | 4590 | 4590 | 4590 | 4585 | 106 |
| 424 | 20250220 | 123200 | 976454610 | 4595 | 4600 | 4600 | 4595 | 624 |
| 425 | 20250220 | 123100 | 973584280 | 4600 | 4600 | 4600 | 4600 | 1 |
| 426 | 20250220 | 123000 | 973579680 | 4585 | 4590 | 4590 | 4585 | 7 |
| 427 | 20250220 | 122900 | 973547555 | 4595 | 4590 | 4595 | 4590 | 94 |
| 428 | 20250220 | 122800 | 973116085 | 4600 | 4600 | 4600 | 4600 | 0 |
| 429 | 20250220 | 122700 | 973116085 | 4600 | 4600 | 4600 | 4600 | 0 |
| 430 | 20250220 | 122600 | 973116085 | 4600 | 4600 | 4600 | 4600 | 1 |
| 431 | 20250220 | 122500 | 973111485 | 4600 | 4590 | 4600 | 4585 | 2236 |
| 432 | 20250220 | 122400 | 962859275 | 4590 | 4590 | 4590 | 4590 | 3 |
| 433 | 20250220 | 122300 | 962845505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 434 | 20250220 | 122200 | 962845505 | 4590 | 4590 | 4590 | 4590 | 10 |
| 435 | 20250220 | 122100 | 962799605 | 4590 | 4600 | 4600 | 4590 | 41 |
| 436 | 20250220 | 122000 | 962611405 | 4600 | 4600 | 4600 | 4600 | 0 |
| 437 | 20250220 | 121900 | 962611405 | 4600 | 4600 | 4600 | 4600 | 0 |
| 438 | 20250220 | 121800 | 962611405 | 4600 | 4600 | 4600 | 4600 | 0 |
| 439 | 20250220 | 121700 | 962611405 | 4600 | 4595 | 4600 | 4590 | 7 |
| 440 | 20250220 | 121600 | 962579240 | 4595 | 4590 | 4595 | 4585 | 757 |
| 441 | 20250220 | 121500 | 959105785 | 4590 | 4590 | 4595 | 4590 | 710 |
| 442 | 20250220 | 121400 | 955846880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 443 | 20250220 | 121300 | 955846880 | 4590 | 4590 | 4590 | 4590 | 1 |
| 444 | 20250220 | 121200 | 955842290 | 4590 | 4585 | 4590 | 4585 | 302 |
| 445 | 20250220 | 121100 | 954456670 | 4595 | 4595 | 4595 | 4595 | 1 |
| 446 | 20250220 | 121000 | 954452075 | 4580 | 4590 | 4590 | 4580 | 589 |
| 447 | 20250220 | 120900 | 951753770 | 4590 | 4590 | 4590 | 4590 | 0 |
| 448 | 20250220 | 120800 | 951753770 | 4590 | 4590 | 4590 | 4590 | 190 |
| 449 | 20250220 | 120700 | 950881670 | 4595 | 4595 | 4595 | 4595 | 0 |
| 450 | 20250220 | 120600 | 950881670 | 4595 | 4595 | 4595 | 4595 | 1 |
| 451 | 20250220 | 120500 | 950877075 | 4590 | 4580 | 4590 | 4580 | 402 |
| 452 | 20250220 | 120400 | 949035895 | 4580 | 4580 | 4580 | 4580 | 100 |
| 453 | 20250220 | 120300 | 948577895 | 4580 | 4580 | 4580 | 4580 | 200 |
| 454 | 20250220 | 120200 | 947661895 | 4590 | 4585 | 4590 | 4585 | 64 |
| 455 | 20250220 | 120100 | 947368350 | 4590 | 4595 | 4595 | 4590 | 200 |
| 456 | 20250220 | 120000 | 946450330 | 4600 | 4600 | 4600 | 4600 | 0 |
| 457 | 20250220 | 115900 | 946450330 | 4600 | 4600 | 4600 | 4600 | 0 |
| 458 | 20250220 | 115800 | 946450330 | 4600 | 4600 | 4605 | 4600 | 308 |
| 459 | 20250220 | 115700 | 945033525 | 4605 | 4600 | 4605 | 4600 | 3 |
| 460 | 20250220 | 115600 | 945019720 | 4605 | 4605 | 4605 | 4605 | 0 |
| 461 | 20250220 | 115500 | 945019720 | 4605 | 4610 | 4610 | 4605 | 5 |
| 462 | 20250220 | 115400 | 944996690 | 4600 | 4595 | 4600 | 4595 | 1726 |
| 463 | 20250220 | 115300 | 937059330 | 4590 | 4585 | 4590 | 4585 | 150 |
| 464 | 20250220 | 115200 | 936370835 | 4585 | 4585 | 4585 | 4585 | 0 |
| 465 | 20250220 | 115100 | 936370835 | 4585 | 4585 | 4585 | 4585 | 159 |
| 466 | 20250220 | 115000 | 935641820 | 4570 | 4575 | 4575 | 4570 | 238 |
| 467 | 20250220 | 114900 | 934553660 | 4560 | 4575 | 4575 | 4560 | 791 |
| 468 | 20250220 | 114800 | 930945965 | 4565 | 4565 | 4565 | 4565 | 2 |
| 469 | 20250220 | 114700 | 930936835 | 4560 | 4575 | 4575 | 4560 | 1681 |
| 470 | 20250220 | 114600 | 923257135 | 4575 | 4590 | 4590 | 4575 | 3069 |
| 471 | 20250220 | 114500 | 909208110 | 4590 | 4585 | 4590 | 4585 | 435 |
| 472 | 20250220 | 114400 | 907212275 | 4585 | 4585 | 4585 | 4585 | 205 |
| 473 | 20250220 | 114300 | 906272350 | 4585 | 4585 | 4585 | 4585 | 0 |
| 474 | 20250220 | 114200 | 906272350 | 4585 | 4590 | 4590 | 4585 | 646 |
| 475 | 20250220 | 114100 | 903308520 | 4590 | 4590 | 4590 | 4590 | 131 |
| 476 | 20250220 | 114000 | 902707230 | 4590 | 4590 | 4590 | 4590 | 163 |
| 477 | 20250220 | 113900 | 901959060 | 4590 | 4590 | 4590 | 4590 | 80 |
| 478 | 20250220 | 113800 | 901591860 | 4590 | 4590 | 4590 | 4590 | 3 |
| 479 | 20250220 | 113700 | 901578090 | 4580 | 4580 | 4580 | 4580 | 3 |
| 480 | 20250220 | 113600 | 901564350 | 4590 | 4590 | 4590 | 4590 | 0 |
| 481 | 20250220 | 113500 | 901564350 | 4590 | 4590 | 4590 | 4590 | 0 |
| 482 | 20250220 | 113400 | 901564350 | 4590 | 4590 | 4590 | 4590 | 0 |
| 483 | 20250220 | 113300 | 901564350 | 4590 | 4590 | 4590 | 4590 | 1 |
| 484 | 20250220 | 113200 | 901559760 | 4590 | 4590 | 4590 | 4590 | 1 |
| 485 | 20250220 | 113100 | 901555170 | 4590 | 4590 | 4590 | 4590 | 0 |
| 486 | 20250220 | 113000 | 901555170 | 4590 | 4580 | 4590 | 4570 | 785 |
| 487 | 20250220 | 112900 | 897963220 | 4590 | 4590 | 4590 | 4580 | 192 |
| 488 | 20250220 | 112800 | 897082850 | 4595 | 4575 | 4595 | 4575 | 35 |
| 489 | 20250220 | 112700 | 896922705 | 4600 | 4600 | 4600 | 4600 | 0 |
| 490 | 20250220 | 112600 | 896922705 | 4600 | 4600 | 4600 | 4600 | 0 |
| 491 | 20250220 | 112500 | 896922705 | 4600 | 4600 | 4600 | 4600 | 2 |
| 492 | 20250220 | 112400 | 896913505 | 4570 | 4575 | 4575 | 4570 | 1685 |
| 493 | 20250220 | 112300 | 889204730 | 4580 | 4585 | 4585 | 4580 | 1790 |
| 494 | 20250220 | 112200 | 881004560 | 4610 | 4585 | 4610 | 4585 | 222 |
| 495 | 20250220 | 112100 | 879986640 | 4590 | 4595 | 4595 | 4590 | 606 |
| 496 | 20250220 | 112000 | 877204560 | 4610 | 4610 | 4610 | 4610 | 0 |
| 497 | 20250220 | 111900 | 877204560 | 4610 | 4605 | 4610 | 4605 | 205 |
| 498 | 20250220 | 111800 | 876259530 | 4585 | 4595 | 4610 | 4585 | 2989 |
| 499 | 20250220 | 111700 | 862533970 | 4600 | 4610 | 4610 | 4595 | 1701 |
| 500 | 20250220 | 111600 | 854699505 | 4610 | 4600 | 4610 | 4595 | 119 |
| 501 | 20250220 | 111500 | 854152605 | 4610 | 4610 | 4610 | 4610 | 37 |
| 502 | 20250220 | 111400 | 853982035 | 4615 | 4610 | 4615 | 4610 | 500 |
| 503 | 20250220 | 111300 | 851675035 | 4605 | 4600 | 4605 | 4600 | 624 |
| 504 | 20250220 | 111200 | 848801620 | 4595 | 4595 | 4595 | 4595 | 0 |
| 505 | 20250220 | 111100 | 848801620 | 4595 | 4595 | 4595 | 4595 | 15 |
| 506 | 20250220 | 111000 | 848732695 | 4600 | 4605 | 4605 | 4600 | 83 |
| 507 | 20250220 | 110900 | 848350885 | 4595 | 4595 | 4605 | 4595 | 407 |
| 508 | 20250220 | 110800 | 846480700 | 4610 | 4610 | 4610 | 4610 | 2 |
| 509 | 20250220 | 110700 | 846471480 | 4595 | 4595 | 4595 | 4595 | 105 |
| 510 | 20250220 | 110600 | 845989005 | 4610 | 4610 | 4610 | 4610 | 50 |
| 511 | 20250220 | 110500 | 845758505 | 4610 | 4595 | 4610 | 4595 | 763 |
| 512 | 20250220 | 110400 | 842245020 | 4615 | 4615 | 4615 | 4615 | 0 |
| 513 | 20250220 | 110300 | 842245020 | 4615 | 4600 | 4615 | 4600 | 194 |
| 514 | 20250220 | 110200 | 841352155 | 4600 | 4620 | 4620 | 4600 | 410 |
| 515 | 20250220 | 110100 | 839465955 | 4620 | 4620 | 4620 | 4600 | 2418 |
| 516 | 20250220 | 110000 | 828333715 | 4620 | 4620 | 4620 | 4620 | 21 |
| 517 | 20250220 | 105900 | 828236695 | 4610 | 4625 | 4625 | 4605 | 3131 |
| 518 | 20250220 | 105800 | 813779510 | 4625 | 4620 | 4625 | 4620 | 871 |
| 519 | 20250220 | 105700 | 809751565 | 4620 | 4620 | 4625 | 4620 | 3723 |
| 520 | 20250220 | 105600 | 792534810 | 4625 | 4625 | 4625 | 4615 | 1113 |
| 521 | 20250220 | 105500 | 787387285 | 4625 | 4625 | 4625 | 4625 | 2208 |
| 522 | 20250220 | 105400 | 777175285 | 4625 | 4615 | 4625 | 4605 | 1645 |
| 523 | 20250220 | 105300 | 769575000 | 4615 | 4615 | 4615 | 4605 | 470 |
| 524 | 20250220 | 105200 | 767406225 | 4615 | 4620 | 4620 | 4615 | 79 |
| 525 | 20250220 | 105100 | 767041320 | 4620 | 4610 | 4620 | 4610 | 3926 |
| 526 | 20250220 | 105000 | 748927805 | 4605 | 4600 | 4605 | 4600 | 2680 |
| 527 | 20250220 | 104900 | 736596500 | 4600 | 4605 | 4605 | 4600 | 534 |
| 528 | 20250220 | 104800 | 734139600 | 4605 | 4590 | 4605 | 4590 | 2244 |
| 529 | 20250220 | 104700 | 723820660 | 4595 | 4580 | 4595 | 4580 | 38 |
| 530 | 20250220 | 104600 | 723646590 | 4580 | 4590 | 4590 | 4580 | 531 |
| 531 | 20250220 | 104500 | 721213990 | 4595 | 4605 | 4605 | 4595 | 3129 |
| 532 | 20250220 | 104400 | 706827380 | 4605 | 4600 | 4605 | 4600 | 1171 |
| 533 | 20250220 | 104300 | 701437610 | 4600 | 4605 | 4605 | 4600 | 2317 |
| 534 | 20250220 | 104200 | 690776345 | 4605 | 4595 | 4605 | 4595 | 2866 |
| 535 | 20250220 | 104100 | 677592375 | 4595 | 4585 | 4595 | 4580 | 1172 |
| 536 | 20250220 | 104000 | 672220670 | 4585 | 4600 | 4600 | 4580 | 1947 |
| 537 | 20250220 | 103900 | 663266770 | 4600 | 4585 | 4600 | 4580 | 10593 |
| 538 | 20250220 | 103800 | 614645800 | 4590 | 4570 | 4590 | 4570 | 6650 |
| 539 | 20250220 | 103700 | 584196530 | 4570 | 4550 | 4570 | 4550 | 13431 |
| 540 | 20250220 | 103600 | 522965585 | 4550 | 4550 | 4550 | 4545 | 144 |
| 541 | 20250220 | 103500 | 522310390 | 4545 | 4540 | 4545 | 4540 | 4491 |
| 542 | 20250220 | 103400 | 501906280 | 4540 | 4525 | 4540 | 4520 | 462 |
| 543 | 20250220 | 103300 | 499816280 | 4540 | 4540 | 4540 | 4525 | 1922 |
| 544 | 20250220 | 103200 | 491114640 | 4540 | 4525 | 4540 | 4525 | 5108 |
| 545 | 20250220 | 103100 | 467938225 | 4535 | 4535 | 4535 | 4535 | 700 |
| 546 | 20250220 | 103000 | 464763725 | 4535 | 4535 | 4535 | 4535 | 2355 |
| 547 | 20250220 | 102900 | 454083800 | 4535 | 4535 | 4535 | 4535 | 501 |
| 548 | 20250220 | 102800 | 451811765 | 4535 | 4515 | 4535 | 4510 | 3700 |
| 549 | 20250220 | 102700 | 435085240 | 4535 | 4530 | 4535 | 4530 | 651 |
| 550 | 20250220 | 102600 | 432135600 | 4530 | 4530 | 4530 | 4530 | 220 |
| 551 | 20250220 | 102500 | 431139000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 552 | 20250220 | 102400 | 431139000 | 4530 | 4530 | 4530 | 4530 | 7 |
| 553 | 20250220 | 102300 | 431107290 | 4530 | 4530 | 4530 | 4530 | 525 |
| 554 | 20250220 | 102200 | 428729040 | 4535 | 4535 | 4535 | 4535 | 223 |
| 555 | 20250220 | 102100 | 427717735 | 4535 | 4530 | 4535 | 4530 | 65 |
| 556 | 20250220 | 102000 | 427423280 | 4530 | 4535 | 4535 | 4530 | 325 |
| 557 | 20250220 | 101900 | 425950965 | 4530 | 4530 | 4530 | 4530 | 2380 |
| 558 | 20250220 | 101800 | 415169565 | 4530 | 4510 | 4530 | 4510 | 1673 |
| 559 | 20250220 | 101700 | 407598635 | 4510 | 4510 | 4510 | 4500 | 1121 |
| 560 | 20250220 | 101600 | 402547165 | 4510 | 4530 | 4530 | 4510 | 3577 |
| 561 | 20250220 | 101500 | 386386695 | 4530 | 4510 | 4535 | 4510 | 2863 |
| 562 | 20250220 | 101400 | 373429510 | 4515 | 4510 | 4515 | 4510 | 2108 |
| 563 | 20250220 | 101300 | 363916205 | 4510 | 4505 | 4510 | 4505 | 481 |
| 564 | 20250220 | 101200 | 361748245 | 4500 | 4500 | 4500 | 4500 | 101 |
| 565 | 20250220 | 101100 | 361293745 | 4490 | 4495 | 4495 | 4490 | 1000 |
| 566 | 20250220 | 101000 | 356803200 | 4500 | 4500 | 4510 | 4500 | 4917 |
| 567 | 20250220 | 100900 | 334662610 | 4480 | 4480 | 4485 | 4480 | 2012 |
| 568 | 20250220 | 100800 | 325645505 | 4480 | 4495 | 4495 | 4480 | 3000 |
| 569 | 20250220 | 100700 | 312183960 | 4500 | 4500 | 4500 | 4495 | 162 |
| 570 | 20250220 | 100600 | 311454965 | 4500 | 4495 | 4500 | 4495 | 44 |
| 571 | 20250220 | 100500 | 311257175 | 4500 | 4500 | 4500 | 4500 | 795 |
| 572 | 20250220 | 100400 | 307679675 | 4505 | 4500 | 4505 | 4500 | 225 |
| 573 | 20250220 | 100300 | 306667120 | 4505 | 4510 | 4510 | 4500 | 1112 |
| 574 | 20250220 | 100200 | 301659960 | 4510 | 4510 | 4510 | 4510 | 0 |
| 575 | 20250220 | 100100 | 301659960 | 4510 | 4505 | 4510 | 4505 | 957 |
| 576 | 20250220 | 100000 | 297345135 | 4505 | 4510 | 4510 | 4505 | 1288 |
| 577 | 20250220 | 095900 | 291537710 | 4510 | 4510 | 4510 | 4510 | 3 |
| 578 | 20250220 | 095800 | 291524180 | 4515 | 4515 | 4515 | 4515 | 1 |
| 579 | 20250220 | 095700 | 291519665 | 4505 | 4510 | 4510 | 4505 | 1197 |
| 580 | 20250220 | 095600 | 286122180 | 4510 | 4510 | 4510 | 4510 | 123 |
| 581 | 20250220 | 095500 | 285567450 | 4520 | 4510 | 4520 | 4510 | 3 |
| 582 | 20250220 | 095400 | 285553910 | 4520 | 4520 | 4520 | 4520 | 1 |
| 583 | 20250220 | 095300 | 285549390 | 4510 | 4505 | 4510 | 4505 | 1177 |
| 584 | 20250220 | 095200 | 280242220 | 4500 | 4500 | 4500 | 4500 | 61 |
| 585 | 20250220 | 095100 | 279967720 | 4505 | 4505 | 4505 | 4505 | 0 |
| 586 | 20250220 | 095000 | 279967720 | 4505 | 4500 | 4505 | 4500 | 296 |
| 587 | 20250220 | 094900 | 278635715 | 4505 | 4505 | 4505 | 4500 | 107 |
| 588 | 20250220 | 094800 | 278154180 | 4505 | 4505 | 4505 | 4505 | 15 |
| 589 | 20250220 | 094700 | 278086605 | 4505 | 4505 | 4505 | 4505 | 2 |
| 590 | 20250220 | 094600 | 278077595 | 4500 | 4505 | 4505 | 4500 | 50 |
| 591 | 20250220 | 094500 | 277852545 | 4505 | 4505 | 4505 | 4505 | 1 |
| 592 | 20250220 | 094400 | 277848040 | 4510 | 4500 | 4510 | 4500 | 8 |
| 593 | 20250220 | 094300 | 277812020 | 4490 | 4510 | 4510 | 4490 | 5072 |
| 594 | 20250220 | 094200 | 255012445 | 4500 | 4505 | 4505 | 4500 | 90 |
| 595 | 20250220 | 094100 | 254607420 | 4520 | 4510 | 4520 | 4500 | 1026 |
| 596 | 20250220 | 094000 | 249987460 | 4520 | 4520 | 4520 | 4520 | 0 |
| 597 | 20250220 | 093900 | 249987460 | 4520 | 4515 | 4520 | 4515 | 64 |
| 598 | 20250220 | 093800 | 249698465 | 4515 | 4515 | 4515 | 4515 | 18 |
| 599 | 20250220 | 093700 | 249617195 | 4510 | 4500 | 4510 | 4500 | 2216 |
| 600 | 20250220 | 093600 | 239632490 | 4500 | 4500 | 4500 | 4495 | 932 |
| 601 | 20250220 | 093500 | 235439990 | 4500 | 4510 | 4510 | 4495 | 2401 |
| 602 | 20250220 | 093400 | 224636010 | 4505 | 4510 | 4510 | 4505 | 1423 |
| 603 | 20250220 | 093300 | 218225145 | 4515 | 4515 | 4515 | 4515 | 20 |
| 604 | 20250220 | 093200 | 218134845 | 4505 | 4515 | 4515 | 4505 | 1707 |
| 605 | 20250220 | 093100 | 210428760 | 4505 | 4505 | 4515 | 4505 | 308 |
| 606 | 20250220 | 093000 | 209041210 | 4515 | 4515 | 4515 | 4515 | 2 |
| 607 | 20250220 | 092900 | 209032180 | 4505 | 4515 | 4520 | 4500 | 1468 |
| 608 | 20250220 | 092800 | 202422415 | 4510 | 4525 | 4525 | 4510 | 321 |
| 609 | 20250220 | 092700 | 200974415 | 4525 | 4525 | 4525 | 4510 | 46 |
| 610 | 20250220 | 092600 | 200766805 | 4525 | 4525 | 4525 | 4525 | 500 |
| 611 | 20250220 | 092500 | 198504305 | 4525 | 4515 | 4525 | 4505 | 1097 |
| 612 | 20250220 | 092400 | 193559300 | 4525 | 4520 | 4530 | 4520 | 656 |
| 613 | 20250220 | 092300 | 190591635 | 4520 | 4520 | 4520 | 4520 | 522 |
| 614 | 20250220 | 092200 | 188232195 | 4510 | 4510 | 4510 | 4510 | 8 |
| 615 | 20250220 | 092100 | 188196115 | 4510 | 4520 | 4520 | 4510 | 123 |
| 616 | 20250220 | 092000 | 187641265 | 4520 | 4535 | 4535 | 4520 | 299 |
| 617 | 20250220 | 091900 | 186289185 | 4530 | 4520 | 4530 | 4520 | 3183 |
| 618 | 20250220 | 091800 | 171891590 | 4505 | 4505 | 4505 | 4505 | 5 |
| 619 | 20250220 | 091700 | 171869065 | 4520 | 4520 | 4520 | 4520 | 13 |
| 620 | 20250220 | 091600 | 171810305 | 4520 | 4515 | 4525 | 4500 | 1487 |
| 621 | 20250220 | 091500 | 165102470 | 4505 | 4500 | 4505 | 4480 | 4058 |
| 622 | 20250220 | 091400 | 146840925 | 4500 | 4500 | 4500 | 4500 | 1 |
| 623 | 20250220 | 091300 | 146836425 | 4505 | 4505 | 4505 | 4505 | 60 |
| 624 | 20250220 | 091200 | 146566125 | 4505 | 4500 | 4505 | 4480 | 1635 |
| 625 | 20250220 | 091100 | 139221275 | 4505 | 4500 | 4505 | 4480 | 927 |
| 626 | 20250220 | 091000 | 135058965 | 4500 | 4495 | 4500 | 4495 | 31 |
| 627 | 20250220 | 090900 | 134919615 | 4500 | 4500 | 4500 | 4500 | 387 |
| 628 | 20250220 | 090800 | 133178115 | 4475 | 4475 | 4475 | 4475 | 0 |
| 629 | 20250220 | 090700 | 133178115 | 4475 | 4490 | 4490 | 4465 | 538 |
| 630 | 20250220 | 090600 | 130769785 | 4490 | 4515 | 4515 | 4490 | 11823 |
| 631 | 20250220 | 090500 | 77561665 | 4505 | 4515 | 4515 | 4505 | 2732 |
| 632 | 20250220 | 090400 | 65244695 | 4515 | 4510 | 4515 | 4510 | 1513 |
| 633 | 20250220 | 090300 | 58415525 | 4515 | 4515 | 4515 | 4515 | 3 |
| 634 | 20250220 | 090200 | 58401980 | 4510 | 4515 | 4515 | 4510 | 2753 |
| 635 | 20250220 | 090100 | 45984800 | 4515 | 4530 | 4530 | 4515 | 3751 |
| 636 | 20250220 | 090000 | 29030545 | 4530 | 4525 | 4560 | 4525 | 6375 |