31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 3 | 20250221 | 192500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20250221 | 192400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20250221 | 192300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20250221 | 192200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20250221 | 192100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20250221 | 192000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20250221 | 191900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20250221 | 191800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20250221 | 191700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20250221 | 191600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20250221 | 191500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20250221 | 191400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20250221 | 191300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20250221 | 191200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20250221 | 191100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20250221 | 191000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20250221 | 190900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20250221 | 190800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20250221 | 190700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20250221 | 190600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20250221 | 190500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20250221 | 190400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20250221 | 190300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20250221 | 190200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20250221 | 190100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20250221 | 190000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20250221 | 185900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20250221 | 185800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20250221 | 185700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20250221 | 185600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 33 | 20250221 | 185500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20250221 | 185400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20250221 | 185300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20250221 | 185200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20250221 | 185100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20250221 | 185000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20250221 | 184900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20250221 | 184800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20250221 | 184700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20250221 | 184600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20250221 | 184500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20250221 | 184400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20250221 | 184300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20250221 | 184200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20250221 | 184100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20250221 | 184000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20250221 | 183900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20250221 | 183800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20250221 | 183700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20250221 | 183600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20250221 | 183500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20250221 | 183400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20250221 | 183300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20250221 | 183200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20250221 | 183100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20250221 | 183000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20250221 | 182900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20250221 | 182800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20250221 | 182700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20250221 | 182600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 63 | 20250221 | 182500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20250221 | 182400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20250221 | 182300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20250221 | 182200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20250221 | 182100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20250221 | 182000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20250221 | 181900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20250221 | 181800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20250221 | 181700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20250221 | 181600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20250221 | 181500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20250221 | 181400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20250221 | 181300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20250221 | 181200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20250221 | 181100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20250221 | 181000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20250221 | 180900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20250221 | 180800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20250221 | 180700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20250221 | 180600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20250221 | 180500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20250221 | 180400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20250221 | 180300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20250221 | 180200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20250221 | 180100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20250221 | 180000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20250221 | 175900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20250221 | 175800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20250221 | 175700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20250221 | 175600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 93 | 20250221 | 175500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20250221 | 175400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20250221 | 175300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20250221 | 175200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20250221 | 175100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20250221 | 175000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20250221 | 174900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20250221 | 174800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20250221 | 174700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20250221 | 174600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20250221 | 174500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20250221 | 174400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20250221 | 174300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20250221 | 174200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20250221 | 174100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20250221 | 174000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20250221 | 173900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20250221 | 173800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20250221 | 173700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20250221 | 173600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20250221 | 173500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20250221 | 173400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20250221 | 173300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20250221 | 173200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20250221 | 173100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20250221 | 173000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20250221 | 172900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20250221 | 172800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20250221 | 172700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20250221 | 172600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 123 | 20250221 | 172500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20250221 | 172400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20250221 | 172300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20250221 | 172200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20250221 | 172100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20250221 | 172000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20250221 | 171900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20250221 | 171800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20250221 | 171700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20250221 | 171600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20250221 | 171500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20250221 | 171400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20250221 | 171300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20250221 | 171200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20250221 | 171100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20250221 | 171000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20250221 | 170900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20250221 | 170800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20250221 | 170700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20250221 | 170600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20250221 | 170500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20250221 | 170400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20250221 | 170300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20250221 | 170200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20250221 | 170100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20250221 | 170000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20250221 | 165900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20250221 | 165800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20250221 | 165700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20250221 | 165600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 153 | 20250221 | 165500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20250221 | 165400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20250221 | 165300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20250221 | 165200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20250221 | 165100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20250221 | 165000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20250221 | 164900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20250221 | 164800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20250221 | 164700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20250221 | 164600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20250221 | 164500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20250221 | 164400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20250221 | 164300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20250221 | 164200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20250221 | 164100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20250221 | 164000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20250221 | 163900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20250221 | 163800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20250221 | 163700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20250221 | 163600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20250221 | 163500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20250221 | 163400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20250221 | 163300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20250221 | 163200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20250221 | 163100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20250221 | 163000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20250221 | 162900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20250221 | 162800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20250221 | 162700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20250221 | 162600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 183 | 20250221 | 162500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20250221 | 162400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20250221 | 162300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20250221 | 162200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20250221 | 162100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20250221 | 162000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20250221 | 161900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20250221 | 161800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20250221 | 161700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20250221 | 161600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20250221 | 161500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20250221 | 161400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20250221 | 161300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20250221 | 161200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20250221 | 161100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20250221 | 161000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20250221 | 160900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20250221 | 160800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20250221 | 160700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20250221 | 160600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20250221 | 160500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20250221 | 160400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20250221 | 160300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20250221 | 160200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20250221 | 160100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20250221 | 160000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20250221 | 155900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20250221 | 155800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20250221 | 155700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20250221 | 155600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 213 | 20250221 | 155500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20250221 | 155400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20250221 | 155300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20250221 | 155200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20250221 | 155100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20250221 | 155000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20250221 | 154900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20250221 | 154800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20250221 | 154700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20250221 | 154600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20250221 | 154500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20250221 | 154400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20250221 | 154300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20250221 | 154200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20250221 | 154100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20250221 | 154000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20250221 | 153900 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20250221 | 153800 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20250221 | 153700 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 232 | 20250221 | 153600 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 233 | 20250221 | 153500 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20250221 | 153400 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20250221 | 153300 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20250221 | 153200 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20250221 | 153100 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20250221 | 153000 | 2247438550 | 4615 | 4615 | 4615 | 4615 | 10740 |
| 239 | 20250221 | 152900 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 240 | 20250221 | 152800 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 241 | 20250221 | 152700 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 242 | 20250221 | 152600 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 243 | 20250221 | 152500 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 244 | 20250221 | 152400 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 245 | 20250221 | 152300 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 246 | 20250221 | 152200 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 247 | 20250221 | 152100 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 248 | 20250221 | 152000 | 2197873450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 249 | 20250221 | 151900 | 2197873450 | 4610 | 4600 | 4610 | 4600 | 2142 |
| 250 | 20250221 | 151800 | 2188001460 | 4605 | 4605 | 4610 | 4600 | 1502 |
| 251 | 20250221 | 151700 | 2181086090 | 4605 | 4605 | 4605 | 4605 | 2904 |
| 252 | 20250221 | 151600 | 2167713170 | 4605 | 4605 | 4605 | 4605 | 73 |
| 253 | 20250221 | 151500 | 2167377005 | 4605 | 4605 | 4605 | 4605 | 400 |
| 254 | 20250221 | 151400 | 2165535005 | 4605 | 4600 | 4605 | 4600 | 44 |
| 255 | 20250221 | 151300 | 2165332550 | 4600 | 4600 | 4600 | 4595 | 970 |
| 256 | 20250221 | 151200 | 2160873135 | 4600 | 4605 | 4605 | 4600 | 1123 |
| 257 | 20250221 | 151100 | 2155704890 | 4605 | 4605 | 4605 | 4605 | 551 |
| 258 | 20250221 | 151000 | 2153167535 | 4605 | 4605 | 4610 | 4605 | 3302 |
| 259 | 20250221 | 150900 | 2137961820 | 4600 | 4600 | 4605 | 4600 | 233 |
| 260 | 20250221 | 150800 | 2136890000 | 4600 | 4600 | 4600 | 4600 | 2626 |
| 261 | 20250221 | 150700 | 2124810400 | 4600 | 4600 | 4600 | 4600 | 659 |
| 262 | 20250221 | 150600 | 2121779000 | 4600 | 4605 | 4605 | 4600 | 1930 |
| 263 | 20250221 | 150500 | 2112892355 | 4605 | 4600 | 4605 | 4600 | 4468 |
| 264 | 20250221 | 150400 | 2092332900 | 4600 | 4600 | 4600 | 4600 | 42 |
| 265 | 20250221 | 150300 | 2092139700 | 4600 | 4600 | 4600 | 4600 | 1791 |
| 266 | 20250221 | 150200 | 2083901100 | 4605 | 4605 | 4605 | 4600 | 1776 |
| 267 | 20250221 | 150100 | 2075726600 | 4600 | 4605 | 4605 | 4600 | 3446 |
| 268 | 20250221 | 150000 | 2059874750 | 4605 | 4600 | 4605 | 4600 | 915 |
| 269 | 20250221 | 145900 | 2055662250 | 4600 | 4600 | 4600 | 4600 | 0 |
| 270 | 20250221 | 145800 | 2055662250 | 4600 | 4600 | 4605 | 4600 | 329 |
| 271 | 20250221 | 145700 | 2054148835 | 4600 | 4605 | 4605 | 4600 | 1005 |
| 272 | 20250221 | 145600 | 2049521520 | 4605 | 4605 | 4605 | 4605 | 7 |
| 273 | 20250221 | 145500 | 2049489285 | 4605 | 4605 | 4605 | 4605 | 2 |
| 274 | 20250221 | 145400 | 2049480075 | 4605 | 4605 | 4605 | 4605 | 292 |
| 275 | 20250221 | 145300 | 2048135415 | 4605 | 4605 | 4605 | 4605 | 224 |
| 276 | 20250221 | 145200 | 2047103895 | 4605 | 4605 | 4605 | 4605 | 2600 |
| 277 | 20250221 | 145100 | 2035130895 | 4610 | 4610 | 4610 | 4610 | 331 |
| 278 | 20250221 | 145000 | 2033604985 | 4610 | 4610 | 4615 | 4610 | 1537 |
| 279 | 20250221 | 144900 | 2026519325 | 4605 | 4600 | 4605 | 4600 | 726 |
| 280 | 20250221 | 144800 | 2023177600 | 4605 | 4605 | 4605 | 4605 | 60 |
| 281 | 20250221 | 144700 | 2022901300 | 4600 | 4605 | 4605 | 4600 | 1167 |
| 282 | 20250221 | 144600 | 2017527340 | 4605 | 4605 | 4610 | 4605 | 1221 |
| 283 | 20250221 | 144500 | 2011904135 | 4605 | 4610 | 4610 | 4605 | 797 |
| 284 | 20250221 | 144400 | 2008230010 | 4610 | 4610 | 4610 | 4610 | 0 |
| 285 | 20250221 | 144300 | 2008230010 | 4610 | 4610 | 4610 | 4610 | 0 |
| 286 | 20250221 | 144200 | 2008230010 | 4610 | 4605 | 4610 | 4605 | 995 |
| 287 | 20250221 | 144100 | 2003647785 | 4605 | 4610 | 4610 | 4605 | 397 |
| 288 | 20250221 | 144000 | 2001818650 | 4610 | 4610 | 4610 | 4610 | 19 |
| 289 | 20250221 | 143900 | 2001731060 | 4610 | 4610 | 4610 | 4610 | 168 |
| 290 | 20250221 | 143800 | 2000956580 | 4610 | 4610 | 4615 | 4610 | 508 |
| 291 | 20250221 | 143700 | 1998614695 | 4615 | 4615 | 4615 | 4615 | 208 |
| 292 | 20250221 | 143600 | 1997654775 | 4615 | 4610 | 4615 | 4610 | 30 |
| 293 | 20250221 | 143500 | 1997516420 | 4615 | 4615 | 4615 | 4615 | 13 |
| 294 | 20250221 | 143400 | 1997456425 | 4615 | 4610 | 4615 | 4610 | 26 |
| 295 | 20250221 | 143300 | 1997336445 | 4610 | 4610 | 4610 | 4610 | 4 |
| 296 | 20250221 | 143200 | 1997318005 | 4610 | 4610 | 4610 | 4610 | 1720 |
| 297 | 20250221 | 143100 | 1989388805 | 4605 | 4605 | 4605 | 4605 | 932 |
| 298 | 20250221 | 143000 | 1985096945 | 4605 | 4605 | 4605 | 4605 | 5 |
| 299 | 20250221 | 142900 | 1985073920 | 4605 | 4605 | 4605 | 4605 | 16 |
| 300 | 20250221 | 142800 | 1985000240 | 4610 | 4610 | 4610 | 4610 | 468 |
| 301 | 20250221 | 142700 | 1982842760 | 4610 | 4610 | 4610 | 4610 | 756 |
| 302 | 20250221 | 142600 | 1979357600 | 4610 | 4610 | 4610 | 4610 | 1 |
| 303 | 20250221 | 142500 | 1979352990 | 4610 | 4610 | 4610 | 4610 | 435 |
| 304 | 20250221 | 142400 | 1977347640 | 4615 | 4615 | 4615 | 4615 | 474 |
| 305 | 20250221 | 142300 | 1975160130 | 4615 | 4615 | 4615 | 4615 | 1010 |
| 306 | 20250221 | 142200 | 1970498980 | 4615 | 4615 | 4615 | 4615 | 51 |
| 307 | 20250221 | 142100 | 1970263615 | 4620 | 4620 | 4620 | 4620 | 0 |
| 308 | 20250221 | 142000 | 1970263615 | 4620 | 4615 | 4620 | 4615 | 2006 |
| 309 | 20250221 | 141900 | 1960997390 | 4615 | 4620 | 4620 | 4615 | 199 |
| 310 | 20250221 | 141800 | 1960078980 | 4615 | 4615 | 4620 | 4615 | 844 |
| 311 | 20250221 | 141700 | 1956183670 | 4615 | 4615 | 4615 | 4615 | 200 |
| 312 | 20250221 | 141600 | 1955260670 | 4615 | 4615 | 4615 | 4615 | 161 |
| 313 | 20250221 | 141500 | 1954517655 | 4615 | 4615 | 4615 | 4615 | 10 |
| 314 | 20250221 | 141400 | 1954471505 | 4615 | 4610 | 4615 | 4610 | 2161 |
| 315 | 20250221 | 141300 | 1944508745 | 4605 | 4605 | 4605 | 4605 | 4 |
| 316 | 20250221 | 141200 | 1944490325 | 4605 | 4605 | 4605 | 4605 | 539 |
| 317 | 20250221 | 141100 | 1942008230 | 4605 | 4610 | 4610 | 4605 | 2242 |
| 318 | 20250221 | 141000 | 1931683790 | 4605 | 4605 | 4605 | 4605 | 71 |
| 319 | 20250221 | 140900 | 1931356835 | 4605 | 4605 | 4605 | 4605 | 69 |
| 320 | 20250221 | 140800 | 1931039090 | 4605 | 4605 | 4605 | 4600 | 24064 |
| 321 | 20250221 | 140700 | 1820340415 | 4600 | 4615 | 4615 | 4600 | 5965 |
| 322 | 20250221 | 140600 | 1792841735 | 4615 | 4610 | 4615 | 4610 | 4270 |
| 323 | 20250221 | 140500 | 1773152195 | 4610 | 4605 | 4615 | 4605 | 2395 |
| 324 | 20250221 | 140400 | 1762111660 | 4605 | 4605 | 4605 | 4605 | 2370 |
| 325 | 20250221 | 140300 | 1751197810 | 4605 | 4600 | 4605 | 4600 | 913 |
| 326 | 20250221 | 140200 | 1746995450 | 4600 | 4600 | 4600 | 4600 | 4089 |
| 327 | 20250221 | 140100 | 1728186050 | 4605 | 4600 | 4605 | 4600 | 8 |
| 328 | 20250221 | 140000 | 1728149230 | 4600 | 4600 | 4600 | 4600 | 0 |
| 329 | 20250221 | 135900 | 1728149230 | 4600 | 4605 | 4610 | 4600 | 236 |
| 330 | 20250221 | 135800 | 1727061915 | 4605 | 4605 | 4605 | 4605 | 23 |
| 331 | 20250221 | 135700 | 1726956000 | 4610 | 4605 | 4610 | 4605 | 12 |
| 332 | 20250221 | 135600 | 1726900720 | 4605 | 4605 | 4605 | 4605 | 6 |
| 333 | 20250221 | 135500 | 1726873090 | 4605 | 4590 | 4605 | 4590 | 1561 |
| 334 | 20250221 | 135400 | 1719700605 | 4590 | 4590 | 4590 | 4590 | 69 |
| 335 | 20250221 | 135300 | 1719383895 | 4595 | 4595 | 4595 | 4595 | 5 |
| 336 | 20250221 | 135200 | 1719360920 | 4590 | 4590 | 4590 | 4590 | 0 |
| 337 | 20250221 | 135100 | 1719360920 | 4590 | 4590 | 4590 | 4590 | 7 |
| 338 | 20250221 | 135000 | 1719328790 | 4595 | 4595 | 4595 | 4595 | 21 |
| 339 | 20250221 | 134900 | 1719232295 | 4595 | 4590 | 4595 | 4585 | 5125 |
| 340 | 20250221 | 134800 | 1695711740 | 4590 | 4590 | 4590 | 4590 | 1277 |
| 341 | 20250221 | 134700 | 1689850310 | 4590 | 4590 | 4590 | 4590 | 2 |
| 342 | 20250221 | 134600 | 1689841130 | 4575 | 4575 | 4575 | 4575 | 0 |
| 343 | 20250221 | 134500 | 1689841130 | 4575 | 4585 | 4585 | 4575 | 1300 |
| 344 | 20250221 | 134400 | 1683888005 | 4590 | 4595 | 4595 | 4590 | 373 |
| 345 | 20250221 | 134300 | 1682175825 | 4600 | 4605 | 4605 | 4595 | 550 |
| 346 | 20250221 | 134200 | 1679647220 | 4605 | 4610 | 4610 | 4605 | 51 |
| 347 | 20250221 | 134100 | 1679412210 | 4605 | 4610 | 4610 | 4605 | 8 |
| 348 | 20250221 | 134000 | 1679375365 | 4610 | 4600 | 4610 | 4600 | 4 |
| 349 | 20250221 | 133900 | 1679356945 | 4605 | 4610 | 4610 | 4600 | 306 |
| 350 | 20250221 | 133800 | 1677948270 | 4610 | 4615 | 4615 | 4605 | 9235 |
| 351 | 20250221 | 133700 | 1635374595 | 4615 | 4615 | 4615 | 4615 | 752 |
| 352 | 20250221 | 133600 | 1631904115 | 4620 | 4625 | 4625 | 4620 | 1008 |
| 353 | 20250221 | 133500 | 1627247115 | 4625 | 4620 | 4625 | 4620 | 2249 |
| 354 | 20250221 | 133400 | 1616855640 | 4620 | 4615 | 4620 | 4610 | 881 |
| 355 | 20250221 | 133300 | 1612792265 | 4615 | 4615 | 4615 | 4615 | 249 |
| 356 | 20250221 | 133200 | 1611643130 | 4615 | 4610 | 4615 | 4610 | 1005 |
| 357 | 20250221 | 133100 | 1607010060 | 4610 | 4610 | 4610 | 4605 | 1021 |
| 358 | 20250221 | 133000 | 1602303255 | 4610 | 4600 | 4610 | 4600 | 302 |
| 359 | 20250221 | 132900 | 1600912045 | 4595 | 4595 | 4600 | 4595 | 2608 |
| 360 | 20250221 | 132800 | 1588923285 | 4600 | 4600 | 4600 | 4600 | 1036 |
| 361 | 20250221 | 132700 | 1584157685 | 4595 | 4595 | 4595 | 4595 | 50 |
| 362 | 20250221 | 132600 | 1583927935 | 4600 | 4600 | 4600 | 4595 | 36 |
| 363 | 20250221 | 132500 | 1583762385 | 4600 | 4600 | 4600 | 4600 | 0 |
| 364 | 20250221 | 132400 | 1583762385 | 4600 | 4600 | 4600 | 4595 | 35 |
| 365 | 20250221 | 132300 | 1583601410 | 4595 | 4595 | 4595 | 4595 | 0 |
| 366 | 20250221 | 132200 | 1583601410 | 4595 | 4595 | 4595 | 4595 | 10 |
| 367 | 20250221 | 132100 | 1583555460 | 4595 | 4590 | 4595 | 4590 | 1114 |
| 368 | 20250221 | 132000 | 1578436730 | 4590 | 4585 | 4590 | 4585 | 1577 |
| 369 | 20250221 | 131900 | 1571204850 | 4585 | 4590 | 4590 | 4585 | 1020 |
| 370 | 20250221 | 131800 | 1566526735 | 4590 | 4590 | 4590 | 4590 | 139 |
| 371 | 20250221 | 131700 | 1565888725 | 4590 | 4595 | 4595 | 4590 | 3 |
| 372 | 20250221 | 131600 | 1565874945 | 4595 | 4590 | 4595 | 4590 | 412 |
| 373 | 20250221 | 131500 | 1563983315 | 4590 | 4590 | 4590 | 4590 | 11 |
| 374 | 20250221 | 131400 | 1563932825 | 4590 | 4590 | 4590 | 4590 | 106 |
| 375 | 20250221 | 131300 | 1563446285 | 4590 | 4590 | 4590 | 4590 | 1045 |
| 376 | 20250221 | 131200 | 1558649735 | 4590 | 4590 | 4590 | 4590 | 4 |
| 377 | 20250221 | 131100 | 1558631375 | 4590 | 4590 | 4590 | 4590 | 7 |
| 378 | 20250221 | 131000 | 1558599245 | 4590 | 4590 | 4590 | 4590 | 0 |
| 379 | 20250221 | 130900 | 1558599245 | 4590 | 4590 | 4590 | 4590 | 2 |
| 380 | 20250221 | 130800 | 1558590065 | 4590 | 4590 | 4590 | 4590 | 6 |
| 381 | 20250221 | 130700 | 1558562525 | 4590 | 4590 | 4590 | 4590 | 133 |
| 382 | 20250221 | 130600 | 1557952055 | 4595 | 4595 | 4595 | 4595 | 0 |
| 383 | 20250221 | 130500 | 1557952055 | 4595 | 4595 | 4595 | 4595 | 0 |
| 384 | 20250221 | 130400 | 1557952055 | 4595 | 4595 | 4595 | 4595 | 50 |
| 385 | 20250221 | 130300 | 1557722305 | 4595 | 4595 | 4595 | 4595 | 370 |
| 386 | 20250221 | 130200 | 1556022155 | 4600 | 4600 | 4600 | 4600 | 139 |
| 387 | 20250221 | 130100 | 1555382755 | 4600 | 4600 | 4600 | 4600 | 916 |
| 388 | 20250221 | 130000 | 1551169155 | 4600 | 4600 | 4600 | 4600 | 0 |
| 389 | 20250221 | 125900 | 1551169155 | 4600 | 4600 | 4600 | 4600 | 186 |
| 390 | 20250221 | 125800 | 1550313555 | 4600 | 4600 | 4600 | 4600 | 0 |
| 391 | 20250221 | 125700 | 1550313555 | 4600 | 4595 | 4600 | 4595 | 44 |
| 392 | 20250221 | 125600 | 1550111175 | 4595 | 4595 | 4595 | 4595 | 339 |
| 393 | 20250221 | 125500 | 1548553470 | 4595 | 4595 | 4595 | 4595 | 499 |
| 394 | 20250221 | 125400 | 1546260565 | 4595 | 4595 | 4595 | 4595 | 0 |
| 395 | 20250221 | 125300 | 1546260565 | 4595 | 4595 | 4600 | 4595 | 3 |
| 396 | 20250221 | 125200 | 1546246775 | 4595 | 4595 | 4595 | 4595 | 138 |
| 397 | 20250221 | 125100 | 1545612665 | 4595 | 4585 | 4595 | 4585 | 480 |
| 398 | 20250221 | 125000 | 1543410575 | 4585 | 4595 | 4595 | 4585 | 166 |
| 399 | 20250221 | 124900 | 1542648695 | 4595 | 4595 | 4595 | 4595 | 375 |
| 400 | 20250221 | 124800 | 1540925570 | 4600 | 4600 | 4600 | 4600 | 50 |
| 401 | 20250221 | 124700 | 1540695570 | 4600 | 4600 | 4600 | 4600 | 37 |
| 402 | 20250221 | 124600 | 1540525370 | 4595 | 4595 | 4595 | 4595 | 410 |
| 403 | 20250221 | 124500 | 1538641420 | 4590 | 4580 | 4590 | 4575 | 1020 |
| 404 | 20250221 | 124400 | 1533963590 | 4575 | 4575 | 4575 | 4575 | 0 |
| 405 | 20250221 | 124300 | 1533963590 | 4575 | 4575 | 4575 | 4575 | 25 |
| 406 | 20250221 | 124200 | 1533849215 | 4570 | 4580 | 4580 | 4570 | 431 |
| 407 | 20250221 | 124100 | 1531876305 | 4585 | 4580 | 4585 | 4580 | 784 |
| 408 | 20250221 | 124000 | 1528285580 | 4580 | 4580 | 4580 | 4580 | 60 |
| 409 | 20250221 | 123900 | 1528010780 | 4585 | 4585 | 4585 | 4570 | 5438 |
| 410 | 20250221 | 123800 | 1503115435 | 4585 | 4585 | 4585 | 4585 | 0 |
| 411 | 20250221 | 123700 | 1503115435 | 4585 | 4590 | 4590 | 4585 | 3681 |
| 412 | 20250221 | 123600 | 1486222665 | 4590 | 4590 | 4590 | 4590 | 0 |
| 413 | 20250221 | 123500 | 1486222665 | 4590 | 4590 | 4590 | 4590 | 140 |
| 414 | 20250221 | 123400 | 1485580065 | 4590 | 4590 | 4590 | 4590 | 0 |
| 415 | 20250221 | 123300 | 1485580065 | 4590 | 4590 | 4590 | 4590 | 50 |
| 416 | 20250221 | 123200 | 1485350565 | 4595 | 4595 | 4595 | 4595 | 1580 |
| 417 | 20250221 | 123100 | 1478090465 | 4595 | 4595 | 4595 | 4595 | 245 |
| 418 | 20250221 | 123000 | 1476964690 | 4600 | 4600 | 4600 | 4600 | 0 |
| 419 | 20250221 | 122900 | 1476964690 | 4600 | 4600 | 4600 | 4600 | 139 |
| 420 | 20250221 | 122800 | 1476325290 | 4600 | 4600 | 4600 | 4600 | 1 |
| 421 | 20250221 | 122700 | 1476320690 | 4595 | 4600 | 4600 | 4595 | 217 |
| 422 | 20250221 | 122600 | 1475323540 | 4600 | 4600 | 4600 | 4600 | 110 |
| 423 | 20250221 | 122500 | 1474817540 | 4595 | 4595 | 4595 | 4595 | 0 |
| 424 | 20250221 | 122400 | 1474817540 | 4595 | 4595 | 4595 | 4595 | 100 |
| 425 | 20250221 | 122300 | 1474358040 | 4595 | 4595 | 4595 | 4595 | 0 |
| 426 | 20250221 | 122200 | 1474358040 | 4595 | 4595 | 4595 | 4595 | 10 |
| 427 | 20250221 | 122100 | 1474312090 | 4600 | 4600 | 4600 | 4600 | 1 |
| 428 | 20250221 | 122000 | 1474307490 | 4595 | 4595 | 4595 | 4595 | 0 |
| 429 | 20250221 | 121900 | 1474307490 | 4595 | 4595 | 4595 | 4595 | 192 |
| 430 | 20250221 | 121800 | 1473425250 | 4595 | 4595 | 4595 | 4595 | 55 |
| 431 | 20250221 | 121700 | 1473172525 | 4600 | 4600 | 4600 | 4600 | 0 |
| 432 | 20250221 | 121600 | 1473172525 | 4600 | 4600 | 4600 | 4600 | 350 |
| 433 | 20250221 | 121500 | 1471562525 | 4600 | 4600 | 4600 | 4600 | 5 |
| 434 | 20250221 | 121400 | 1471539525 | 4600 | 4600 | 4600 | 4600 | 152 |
| 435 | 20250221 | 121300 | 1470840325 | 4600 | 4600 | 4600 | 4600 | 340 |
| 436 | 20250221 | 121200 | 1469276325 | 4600 | 4605 | 4605 | 4600 | 545 |
| 437 | 20250221 | 121100 | 1466767870 | 4605 | 4605 | 4605 | 4605 | 100 |
| 438 | 20250221 | 121000 | 1466307370 | 4610 | 4605 | 4610 | 4605 | 153 |
| 439 | 20250221 | 120900 | 1465602730 | 4605 | 4605 | 4610 | 4605 | 86 |
| 440 | 20250221 | 120800 | 1465206695 | 4605 | 4605 | 4605 | 4605 | 20 |
| 441 | 20250221 | 120700 | 1465114595 | 4605 | 4605 | 4605 | 4605 | 0 |
| 442 | 20250221 | 120600 | 1465114595 | 4605 | 4605 | 4605 | 4605 | 0 |
| 443 | 20250221 | 120500 | 1465114595 | 4605 | 4605 | 4605 | 4605 | 11 |
| 444 | 20250221 | 120400 | 1465063940 | 4610 | 4610 | 4610 | 4610 | 100 |
| 445 | 20250221 | 120300 | 1464602940 | 4610 | 4610 | 4610 | 4610 | 200 |
| 446 | 20250221 | 120200 | 1463680940 | 4610 | 4610 | 4610 | 4610 | 0 |
| 447 | 20250221 | 120100 | 1463680940 | 4610 | 4610 | 4610 | 4610 | 151 |
| 448 | 20250221 | 120000 | 1462984830 | 4610 | 4610 | 4610 | 4610 | 3 |
| 449 | 20250221 | 115900 | 1462971000 | 4610 | 4610 | 4610 | 4610 | 1100 |
| 450 | 20250221 | 115800 | 1457900000 | 4615 | 4615 | 4615 | 4615 | 727 |
| 451 | 20250221 | 115700 | 1454544895 | 4615 | 4615 | 4615 | 4615 | 200 |
| 452 | 20250221 | 115600 | 1453621895 | 4620 | 4620 | 4620 | 4620 | 0 |
| 453 | 20250221 | 115500 | 1453621895 | 4620 | 4620 | 4620 | 4620 | 18 |
| 454 | 20250221 | 115400 | 1453538735 | 4620 | 4620 | 4620 | 4620 | 325 |
| 455 | 20250221 | 115300 | 1452037235 | 4620 | 4615 | 4620 | 4615 | 103 |
| 456 | 20250221 | 115200 | 1451561825 | 4620 | 4610 | 4620 | 4610 | 1085 |
| 457 | 20250221 | 115100 | 1446554070 | 4610 | 4610 | 4610 | 4610 | 0 |
| 458 | 20250221 | 115000 | 1446554070 | 4610 | 4610 | 4610 | 4610 | 0 |
| 459 | 20250221 | 114900 | 1446554070 | 4610 | 4610 | 4610 | 4610 | 38 |
| 460 | 20250221 | 114800 | 1446378890 | 4610 | 4610 | 4615 | 4610 | 32 |
| 461 | 20250221 | 114700 | 1446231365 | 4610 | 4610 | 4610 | 4610 | 1332 |
| 462 | 20250221 | 114600 | 1440090845 | 4605 | 4605 | 4605 | 4605 | 4 |
| 463 | 20250221 | 114500 | 1440072425 | 4605 | 4605 | 4605 | 4605 | 34 |
| 464 | 20250221 | 114400 | 1439915855 | 4600 | 4595 | 4605 | 4595 | 35 |
| 465 | 20250221 | 114300 | 1439754920 | 4590 | 4595 | 4595 | 4590 | 300 |
| 466 | 20250221 | 114200 | 1438377715 | 4605 | 4605 | 4610 | 4605 | 23 |
| 467 | 20250221 | 114100 | 1438271790 | 4605 | 4600 | 4610 | 4595 | 1263 |
| 468 | 20250221 | 114000 | 1432459115 | 4605 | 4600 | 4610 | 4600 | 298 |
| 469 | 20250221 | 113900 | 1431086835 | 4615 | 4620 | 4625 | 4595 | 5669 |
| 470 | 20250221 | 113800 | 1404982205 | 4620 | 4610 | 4620 | 4610 | 2274 |
| 471 | 20250221 | 113700 | 1394487745 | 4605 | 4625 | 4625 | 4600 | 3904 |
| 472 | 20250221 | 113600 | 1376487290 | 4625 | 4630 | 4630 | 4625 | 774 |
| 473 | 20250221 | 113500 | 1372905210 | 4630 | 4625 | 4630 | 4625 | 1804 |
| 474 | 20250221 | 113400 | 1364553745 | 4630 | 4620 | 4630 | 4620 | 424 |
| 475 | 20250221 | 113300 | 1362592815 | 4630 | 4630 | 4630 | 4630 | 0 |
| 476 | 20250221 | 113200 | 1362592815 | 4630 | 4620 | 4630 | 4620 | 1609 |
| 477 | 20250221 | 113100 | 1355154300 | 4625 | 4625 | 4630 | 4625 | 945 |
| 478 | 20250221 | 113000 | 1350783670 | 4620 | 4600 | 4620 | 4600 | 6015 |
| 479 | 20250221 | 112900 | 1323045755 | 4600 | 4590 | 4600 | 4585 | 3319 |
| 480 | 20250221 | 112800 | 1307812310 | 4590 | 4600 | 4600 | 4585 | 3332 |
| 481 | 20250221 | 112700 | 1292512300 | 4600 | 4600 | 4600 | 4600 | 30 |
| 482 | 20250221 | 112600 | 1292374300 | 4600 | 4595 | 4600 | 4595 | 1387 |
| 483 | 20250221 | 112500 | 1285994150 | 4595 | 4595 | 4595 | 4595 | 397 |
| 484 | 20250221 | 112400 | 1284169935 | 4600 | 4600 | 4600 | 4600 | 2454 |
| 485 | 20250221 | 112300 | 1272881535 | 4605 | 4605 | 4605 | 4605 | 0 |
| 486 | 20250221 | 112200 | 1272881535 | 4605 | 4605 | 4605 | 4605 | 225 |
| 487 | 20250221 | 112100 | 1271845410 | 4605 | 4605 | 4605 | 4605 | 109 |
| 488 | 20250221 | 112000 | 1271343465 | 4605 | 4605 | 4605 | 4605 | 311 |
| 489 | 20250221 | 111900 | 1269911310 | 4605 | 4605 | 4605 | 4605 | 857 |
| 490 | 20250221 | 111800 | 1265964825 | 4605 | 4605 | 4605 | 4605 | 2196 |
| 491 | 20250221 | 111700 | 1255852245 | 4600 | 4600 | 4600 | 4600 | 100 |
| 492 | 20250221 | 111600 | 1255392245 | 4600 | 4600 | 4600 | 4600 | 1281 |
| 493 | 20250221 | 111500 | 1249499645 | 4600 | 4600 | 4600 | 4600 | 1627 |
| 494 | 20250221 | 111400 | 1242015445 | 4595 | 4595 | 4595 | 4595 | 0 |
| 495 | 20250221 | 111300 | 1242015445 | 4595 | 4595 | 4595 | 4595 | 12 |
| 496 | 20250221 | 111200 | 1241960305 | 4595 | 4595 | 4595 | 4595 | 0 |
| 497 | 20250221 | 111100 | 1241960305 | 4595 | 4590 | 4595 | 4590 | 501 |
| 498 | 20250221 | 111000 | 1239658260 | 4595 | 4595 | 4595 | 4595 | 782 |
| 499 | 20250221 | 110900 | 1236064970 | 4600 | 4600 | 4600 | 4595 | 943 |
| 500 | 20250221 | 110800 | 1231728790 | 4600 | 4610 | 4610 | 4600 | 2172 |
| 501 | 20250221 | 110700 | 1221737290 | 4605 | 4605 | 4610 | 4605 | 15 |
| 502 | 20250221 | 110600 | 1221668210 | 4605 | 4600 | 4605 | 4600 | 489 |
| 503 | 20250221 | 110500 | 1219416675 | 4605 | 4610 | 4610 | 4605 | 25 |
| 504 | 20250221 | 110400 | 1219301540 | 4610 | 4610 | 4610 | 4605 | 1350 |
| 505 | 20250221 | 110300 | 1213083755 | 4615 | 4615 | 4615 | 4615 | 0 |
| 506 | 20250221 | 110200 | 1213083755 | 4615 | 4620 | 4620 | 4615 | 70 |
| 507 | 20250221 | 110100 | 1212760700 | 4620 | 4620 | 4625 | 4615 | 4042 |
| 508 | 20250221 | 110000 | 1194085945 | 4620 | 4625 | 4625 | 4620 | 292 |
| 509 | 20250221 | 105900 | 1192736680 | 4625 | 4620 | 4625 | 4620 | 45 |
| 510 | 20250221 | 105800 | 1192528775 | 4620 | 4620 | 4620 | 4620 | 764 |
| 511 | 20250221 | 105700 | 1188999095 | 4620 | 4625 | 4630 | 4620 | 4585 |
| 512 | 20250221 | 105600 | 1167790695 | 4625 | 4625 | 4625 | 4620 | 929 |
| 513 | 20250221 | 105500 | 1163496680 | 4625 | 4615 | 4625 | 4615 | 2317 |
| 514 | 20250221 | 105400 | 1152796280 | 4610 | 4615 | 4635 | 4610 | 5441 |
| 515 | 20250221 | 105300 | 1127666190 | 4610 | 4615 | 4615 | 4610 | 104 |
| 516 | 20250221 | 105200 | 1127186730 | 4615 | 4615 | 4615 | 4610 | 509 |
| 517 | 20250221 | 105100 | 1124840195 | 4610 | 4610 | 4610 | 4610 | 98 |
| 518 | 20250221 | 105000 | 1124388415 | 4610 | 4610 | 4610 | 4605 | 4798 |
| 519 | 20250221 | 104900 | 1102288135 | 4610 | 4610 | 4610 | 4605 | 107 |
| 520 | 20250221 | 104800 | 1101795365 | 4610 | 4605 | 4610 | 4605 | 434 |
| 521 | 20250221 | 104700 | 1099796220 | 4605 | 4610 | 4610 | 4605 | 22 |
| 522 | 20250221 | 104600 | 1099694805 | 4610 | 4610 | 4610 | 4605 | 2458 |
| 523 | 20250221 | 104500 | 1088374600 | 4605 | 4605 | 4605 | 4605 | 201 |
| 524 | 20250221 | 104400 | 1087448995 | 4600 | 4600 | 4605 | 4595 | 1233 |
| 525 | 20250221 | 104300 | 1081777365 | 4595 | 4600 | 4605 | 4595 | 1051 |
| 526 | 20250221 | 104200 | 1076943255 | 4600 | 4615 | 4615 | 4600 | 3085 |
| 527 | 20250221 | 104100 | 1062727580 | 4615 | 4615 | 4615 | 4610 | 833 |
| 528 | 20250221 | 104000 | 1058884295 | 4615 | 4620 | 4620 | 4615 | 849 |
| 529 | 20250221 | 103900 | 1054966135 | 4620 | 4620 | 4620 | 4620 | 1 |
| 530 | 20250221 | 103800 | 1054961515 | 4620 | 4625 | 4625 | 4620 | 646 |
| 531 | 20250221 | 103700 | 1051974280 | 4625 | 4635 | 4640 | 4620 | 1214 |
| 532 | 20250221 | 103600 | 1046354035 | 4630 | 4625 | 4640 | 4625 | 3733 |
| 533 | 20250221 | 103500 | 1029058755 | 4625 | 4615 | 4625 | 4615 | 1703 |
| 534 | 20250221 | 103400 | 1021188735 | 4615 | 4615 | 4615 | 4615 | 23 |
| 535 | 20250221 | 103300 | 1021082590 | 4615 | 4615 | 4615 | 4615 | 797 |
| 536 | 20250221 | 103200 | 1017404435 | 4615 | 4615 | 4615 | 4615 | 273 |
| 537 | 20250221 | 103100 | 1016144540 | 4615 | 4615 | 4620 | 4610 | 2166 |
| 538 | 20250221 | 103000 | 1006149010 | 4610 | 4610 | 4610 | 4610 | 54 |
| 539 | 20250221 | 102900 | 1005900070 | 4610 | 4615 | 4615 | 4610 | 3 |
| 540 | 20250221 | 102800 | 1005886230 | 4615 | 4620 | 4620 | 4615 | 54 |
| 541 | 20250221 | 102700 | 1005637015 | 4620 | 4620 | 4620 | 4620 | 313 |
| 542 | 20250221 | 102600 | 1004190955 | 4620 | 4630 | 4630 | 4620 | 5106 |
| 543 | 20250221 | 102500 | 980557175 | 4630 | 4620 | 4630 | 4620 | 3163 |
| 544 | 20250221 | 102400 | 965936505 | 4615 | 4615 | 4620 | 4615 | 251 |
| 545 | 20250221 | 102300 | 964778075 | 4615 | 4615 | 4620 | 4610 | 2710 |
| 546 | 20250221 | 102200 | 952274680 | 4605 | 4610 | 4610 | 4600 | 1004 |
| 547 | 20250221 | 102100 | 947649410 | 4615 | 4620 | 4620 | 4610 | 282 |
| 548 | 20250221 | 102000 | 946347130 | 4620 | 4615 | 4620 | 4610 | 2231 |
| 549 | 20250221 | 101900 | 936046545 | 4610 | 4605 | 4610 | 4605 | 892 |
| 550 | 20250221 | 101800 | 931936055 | 4605 | 4610 | 4615 | 4605 | 1523 |
| 551 | 20250221 | 101700 | 924915120 | 4610 | 4610 | 4615 | 4605 | 870 |
| 552 | 20250221 | 101600 | 920902305 | 4610 | 4605 | 4610 | 4605 | 325 |
| 553 | 20250221 | 101500 | 919405025 | 4605 | 4590 | 4605 | 4590 | 1665 |
| 554 | 20250221 | 101400 | 911745660 | 4590 | 4595 | 4595 | 4585 | 1375 |
| 555 | 20250221 | 101300 | 905434410 | 4595 | 4595 | 4595 | 4595 | 306 |
| 556 | 20250221 | 101200 | 904028340 | 4595 | 4595 | 4600 | 4595 | 1218 |
| 557 | 20250221 | 101100 | 898431625 | 4595 | 4605 | 4610 | 4595 | 6117 |
| 558 | 20250221 | 101000 | 870289220 | 4605 | 4595 | 4605 | 4595 | 519 |
| 559 | 20250221 | 100900 | 867901935 | 4595 | 4590 | 4595 | 4590 | 1018 |
| 560 | 20250221 | 100800 | 863224415 | 4590 | 4590 | 4595 | 4590 | 1903 |
| 561 | 20250221 | 100700 | 854489245 | 4590 | 4595 | 4595 | 4590 | 2472 |
| 562 | 20250221 | 100600 | 843137135 | 4595 | 4590 | 4600 | 4590 | 838 |
| 563 | 20250221 | 100500 | 839283550 | 4590 | 4585 | 4600 | 4585 | 2230 |
| 564 | 20250221 | 100400 | 829041885 | 4585 | 4565 | 4585 | 4560 | 6402 |
| 565 | 20250221 | 100300 | 799782205 | 4565 | 4570 | 4570 | 4565 | 3228 |
| 566 | 20250221 | 100200 | 785046375 | 4565 | 4565 | 4570 | 4565 | 144 |
| 567 | 20250221 | 100100 | 784389010 | 4565 | 4565 | 4570 | 4560 | 1408 |
| 568 | 20250221 | 100000 | 777961985 | 4565 | 4570 | 4575 | 4565 | 1898 |
| 569 | 20250221 | 095900 | 769294210 | 4570 | 4570 | 4570 | 4565 | 1148 |
| 570 | 20250221 | 095800 | 764048540 | 4580 | 4580 | 4580 | 4580 | 244 |
| 571 | 20250221 | 095700 | 762931020 | 4580 | 4580 | 4585 | 4580 | 86 |
| 572 | 20250221 | 095600 | 762537040 | 4575 | 4570 | 4575 | 4570 | 239 |
| 573 | 20250221 | 095500 | 761443630 | 4570 | 4570 | 4570 | 4565 | 706 |
| 574 | 20250221 | 095400 | 758217305 | 4570 | 4570 | 4575 | 4570 | 80 |
| 575 | 20250221 | 095300 | 757851625 | 4570 | 4585 | 4585 | 4570 | 654 |
| 576 | 20250221 | 095200 | 754861315 | 4580 | 4585 | 4590 | 4580 | 781 |
| 577 | 20250221 | 095100 | 751281030 | 4585 | 4585 | 4590 | 4585 | 1447 |
| 578 | 20250221 | 095000 | 744646500 | 4585 | 4585 | 4590 | 4580 | 5407 |
| 579 | 20250221 | 094900 | 719852720 | 4585 | 4565 | 4585 | 4565 | 4725 |
| 580 | 20250221 | 094800 | 698228040 | 4565 | 4560 | 4565 | 4560 | 1133 |
| 581 | 20250221 | 094700 | 693057870 | 4555 | 4555 | 4555 | 4555 | 69 |
| 582 | 20250221 | 094600 | 692743575 | 4555 | 4555 | 4560 | 4555 | 371 |
| 583 | 20250221 | 094500 | 691053645 | 4555 | 4560 | 4560 | 4555 | 3975 |
| 584 | 20250221 | 094400 | 672945275 | 4560 | 4560 | 4560 | 4560 | 1662 |
| 585 | 20250221 | 094300 | 665366555 | 4560 | 4560 | 4565 | 4560 | 2197 |
| 586 | 20250221 | 094200 | 655348210 | 4565 | 4565 | 4565 | 4565 | 608 |
| 587 | 20250221 | 094100 | 652572690 | 4565 | 4545 | 4565 | 4545 | 4254 |
| 588 | 20250221 | 094000 | 633172840 | 4545 | 4550 | 4550 | 4545 | 420 |
| 589 | 20250221 | 093900 | 631262340 | 4550 | 4550 | 4550 | 4550 | 666 |
| 590 | 20250221 | 093800 | 628232040 | 4550 | 4550 | 4550 | 4550 | 9 |
| 591 | 20250221 | 093700 | 628191090 | 4550 | 4545 | 4550 | 4540 | 593 |
| 592 | 20250221 | 093600 | 625496730 | 4545 | 4545 | 4550 | 4545 | 549 |
| 593 | 20250221 | 093500 | 623001335 | 4545 | 4545 | 4550 | 4545 | 463 |
| 594 | 20250221 | 093400 | 620896480 | 4545 | 4540 | 4545 | 4540 | 38 |
| 595 | 20250221 | 093300 | 620723900 | 4540 | 4530 | 4540 | 4530 | 1793 |
| 596 | 20250221 | 093200 | 612601555 | 4530 | 4525 | 4530 | 4525 | 7 |
| 597 | 20250221 | 093100 | 612569855 | 4525 | 4525 | 4530 | 4525 | 518 |
| 598 | 20250221 | 093000 | 610225755 | 4525 | 4525 | 4525 | 4525 | 298 |
| 599 | 20250221 | 092900 | 608877305 | 4525 | 4520 | 4525 | 4520 | 1466 |
| 600 | 20250221 | 092800 | 602250830 | 4520 | 4500 | 4520 | 4500 | 1084 |
| 601 | 20250221 | 092700 | 597360505 | 4500 | 4500 | 4500 | 4495 | 2196 |
| 602 | 20250221 | 092600 | 587479300 | 4505 | 4510 | 4515 | 4500 | 5255 |
| 603 | 20250221 | 092500 | 563805410 | 4510 | 4510 | 4515 | 4510 | 2260 |
| 604 | 20250221 | 092400 | 553605155 | 4510 | 4515 | 4515 | 4510 | 344 |
| 605 | 20250221 | 092300 | 552053460 | 4515 | 4510 | 4515 | 4510 | 331 |
| 606 | 20250221 | 092200 | 550560065 | 4510 | 4510 | 4510 | 4510 | 158 |
| 607 | 20250221 | 092100 | 549847485 | 4510 | 4505 | 4515 | 4505 | 2087 |
| 608 | 20250221 | 092000 | 540441520 | 4505 | 4530 | 4535 | 4505 | 7375 |
| 609 | 20250221 | 091900 | 507128915 | 4535 | 4535 | 4535 | 4530 | 28 |
| 610 | 20250221 | 091800 | 507001965 | 4530 | 4550 | 4550 | 4530 | 5377 |
| 611 | 20250221 | 091700 | 482618535 | 4550 | 4545 | 4555 | 4545 | 859 |
| 612 | 20250221 | 091600 | 478712700 | 4535 | 4535 | 4545 | 4535 | 3120 |
| 613 | 20250221 | 091500 | 464563300 | 4535 | 4525 | 4545 | 4525 | 3009 |
| 614 | 20250221 | 091400 | 450926335 | 4530 | 4545 | 4545 | 4530 | 5913 |
| 615 | 20250221 | 091300 | 424113060 | 4545 | 4540 | 4545 | 4540 | 203 |
| 616 | 20250221 | 091200 | 423191435 | 4535 | 4530 | 4540 | 4525 | 590 |
| 617 | 20250221 | 091100 | 420518570 | 4535 | 4545 | 4545 | 4535 | 3358 |
| 618 | 20250221 | 091000 | 405277100 | 4550 | 4545 | 4550 | 4545 | 770 |
| 619 | 20250221 | 090900 | 401775085 | 4545 | 4560 | 4560 | 4530 | 4343 |
| 620 | 20250221 | 090800 | 382036935 | 4555 | 4555 | 4560 | 4545 | 3415 |
| 621 | 20250221 | 090700 | 366488940 | 4560 | 4580 | 4580 | 4560 | 5933 |
| 622 | 20250221 | 090600 | 339399705 | 4580 | 4600 | 4610 | 4580 | 9345 |
| 623 | 20250221 | 090500 | 296473425 | 4600 | 4595 | 4605 | 4590 | 6047 |
| 624 | 20250221 | 090400 | 268647250 | 4595 | 4615 | 4615 | 4595 | 13365 |
| 625 | 20250221 | 090300 | 207136300 | 4620 | 4645 | 4645 | 4610 | 14325 |
| 626 | 20250221 | 090200 | 140848675 | 4640 | 4540 | 4650 | 4540 | 24432 |
| 627 | 20250221 | 090100 | 28488425 | 4545 | 4520 | 4545 | 4520 | 2485 |
| 628 | 20250221 | 090000 | 17224725 | 4525 | 4530 | 4530 | 4520 | 3663 |