33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 3 | 20250221 | 191900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 4 | 20250221 | 191800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 5 | 20250221 | 191700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 6 | 20250221 | 191600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 7 | 20250221 | 191500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 8 | 20250221 | 191400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 9 | 20250221 | 191300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 10 | 20250221 | 191200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 11 | 20250221 | 191100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 12 | 20250221 | 191000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 13 | 20250221 | 190900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 14 | 20250221 | 190800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 15 | 20250221 | 190700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 16 | 20250221 | 190600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 17 | 20250221 | 190500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 18 | 20250221 | 190400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 19 | 20250221 | 190300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 20 | 20250221 | 190200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 21 | 20250221 | 190100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 22 | 20250221 | 190000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 23 | 20250221 | 185900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 24 | 20250221 | 185800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 25 | 20250221 | 185700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 26 | 20250221 | 185600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 27 | 20250221 | 185500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 28 | 20250221 | 185400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 29 | 20250221 | 185300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 30 | 20250221 | 185200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 31 | 20250221 | 185100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 32 | 20250221 | 185000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 33 | 20250221 | 184900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 34 | 20250221 | 184800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 35 | 20250221 | 184700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 36 | 20250221 | 184600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 37 | 20250221 | 184500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 38 | 20250221 | 184400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 39 | 20250221 | 184300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 40 | 20250221 | 184200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 41 | 20250221 | 184100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 42 | 20250221 | 184000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 43 | 20250221 | 183900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 44 | 20250221 | 183800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 45 | 20250221 | 183700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 46 | 20250221 | 183600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 47 | 20250221 | 183500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 48 | 20250221 | 183400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 49 | 20250221 | 183300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 50 | 20250221 | 183200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 51 | 20250221 | 183100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 52 | 20250221 | 183000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 53 | 20250221 | 182900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 54 | 20250221 | 182800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 55 | 20250221 | 182700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 56 | 20250221 | 182600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 57 | 20250221 | 182500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 58 | 20250221 | 182400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 59 | 20250221 | 182300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 60 | 20250221 | 182200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 61 | 20250221 | 182100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 62 | 20250221 | 182000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 63 | 20250221 | 181900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 64 | 20250221 | 181800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 65 | 20250221 | 181700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 66 | 20250221 | 181600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 67 | 20250221 | 181500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 68 | 20250221 | 181400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 69 | 20250221 | 181300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 70 | 20250221 | 181200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 71 | 20250221 | 181100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 72 | 20250221 | 181000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 73 | 20250221 | 180900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 74 | 20250221 | 180800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 75 | 20250221 | 180700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 76 | 20250221 | 180600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 77 | 20250221 | 180500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 78 | 20250221 | 180400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 79 | 20250221 | 180300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 80 | 20250221 | 180200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 81 | 20250221 | 180100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 82 | 20250221 | 180000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 83 | 20250221 | 175900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 84 | 20250221 | 175800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 85 | 20250221 | 175700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 86 | 20250221 | 175600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 87 | 20250221 | 175500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 88 | 20250221 | 175400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 89 | 20250221 | 175300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 90 | 20250221 | 175200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 91 | 20250221 | 175100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 92 | 20250221 | 175000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 93 | 20250221 | 174900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 94 | 20250221 | 174800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 95 | 20250221 | 174700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 96 | 20250221 | 174600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 97 | 20250221 | 174500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 98 | 20250221 | 174400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 99 | 20250221 | 174300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 100 | 20250221 | 174200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 101 | 20250221 | 174100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 102 | 20250221 | 174000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 103 | 20250221 | 173900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 104 | 20250221 | 173800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 105 | 20250221 | 173700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 106 | 20250221 | 173600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 107 | 20250221 | 173500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 108 | 20250221 | 173400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 109 | 20250221 | 173300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 110 | 20250221 | 173200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 111 | 20250221 | 173100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 112 | 20250221 | 173000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 113 | 20250221 | 172900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 114 | 20250221 | 172800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 115 | 20250221 | 172700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 116 | 20250221 | 172600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 117 | 20250221 | 172500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 118 | 20250221 | 172400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 119 | 20250221 | 172300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 120 | 20250221 | 172200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 121 | 20250221 | 172100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 122 | 20250221 | 172000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 123 | 20250221 | 171900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 124 | 20250221 | 171800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 125 | 20250221 | 171700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 126 | 20250221 | 171600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 127 | 20250221 | 171500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 128 | 20250221 | 171400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 129 | 20250221 | 171300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 130 | 20250221 | 171200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 131 | 20250221 | 171100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 132 | 20250221 | 171000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 133 | 20250221 | 170900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 134 | 20250221 | 170800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 135 | 20250221 | 170700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 136 | 20250221 | 170600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 137 | 20250221 | 170500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 138 | 20250221 | 170400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 139 | 20250221 | 170300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 140 | 20250221 | 170200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 141 | 20250221 | 170100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 142 | 20250221 | 170000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 143 | 20250221 | 165900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 144 | 20250221 | 165800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 145 | 20250221 | 165700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 146 | 20250221 | 165600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 147 | 20250221 | 165500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 148 | 20250221 | 165400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 149 | 20250221 | 165300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 150 | 20250221 | 165200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 151 | 20250221 | 165100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 152 | 20250221 | 165000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 153 | 20250221 | 164900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 154 | 20250221 | 164800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 155 | 20250221 | 164700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 156 | 20250221 | 164600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 157 | 20250221 | 164500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 158 | 20250221 | 164400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 159 | 20250221 | 164300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 160 | 20250221 | 164200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 161 | 20250221 | 164100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 162 | 20250221 | 164000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 163 | 20250221 | 163900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 164 | 20250221 | 163800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 165 | 20250221 | 163700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 166 | 20250221 | 163600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 167 | 20250221 | 163500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 168 | 20250221 | 163400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 169 | 20250221 | 163300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 170 | 20250221 | 163200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 171 | 20250221 | 163100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 172 | 20250221 | 163000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 173 | 20250221 | 162900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 174 | 20250221 | 162800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 175 | 20250221 | 162700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 176 | 20250221 | 162600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 177 | 20250221 | 162500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 178 | 20250221 | 162400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 179 | 20250221 | 162300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 180 | 20250221 | 162200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 181 | 20250221 | 162100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 182 | 20250221 | 162000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 183 | 20250221 | 161900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 184 | 20250221 | 161800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 185 | 20250221 | 161700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 186 | 20250221 | 161600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 187 | 20250221 | 161500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 188 | 20250221 | 161400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 189 | 20250221 | 161300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 190 | 20250221 | 161200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 191 | 20250221 | 161100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 192 | 20250221 | 161000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 193 | 20250221 | 160900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 194 | 20250221 | 160800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 195 | 20250221 | 160700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 196 | 20250221 | 160600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 197 | 20250221 | 160500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 198 | 20250221 | 160400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 199 | 20250221 | 160300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 200 | 20250221 | 160200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 201 | 20250221 | 160100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 202 | 20250221 | 160000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 203 | 20250221 | 155900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 204 | 20250221 | 155800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 205 | 20250221 | 155700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 206 | 20250221 | 155600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 207 | 20250221 | 155500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 208 | 20250221 | 155400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 209 | 20250221 | 155300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 210 | 20250221 | 155200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 211 | 20250221 | 155100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 212 | 20250221 | 155000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 213 | 20250221 | 154900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 214 | 20250221 | 154800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 215 | 20250221 | 154700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 216 | 20250221 | 154600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 217 | 20250221 | 154500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 218 | 20250221 | 154400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 219 | 20250221 | 154300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 220 | 20250221 | 154200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 221 | 20250221 | 154100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 222 | 20250221 | 154000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 223 | 20250221 | 153900 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 224 | 20250221 | 153800 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 225 | 20250221 | 153700 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 226 | 20250221 | 153600 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 227 | 20250221 | 153500 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 228 | 20250221 | 153400 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 229 | 20250221 | 153300 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 230 | 20250221 | 153200 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 231 | 20250221 | 153100 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 0 |
| 232 | 20250221 | 153000 | 3945836500 | 10860 | 10860 | 10860 | 10860 | 8967 |
| 233 | 20250221 | 152900 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 234 | 20250221 | 152800 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 235 | 20250221 | 152700 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 236 | 20250221 | 152600 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 237 | 20250221 | 152500 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 238 | 20250221 | 152400 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 239 | 20250221 | 152300 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 240 | 20250221 | 152200 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 241 | 20250221 | 152100 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 242 | 20250221 | 152000 | 3848454880 | 10840 | 10840 | 10840 | 10840 | 0 |
| 243 | 20250221 | 151900 | 3848454880 | 10840 | 10820 | 10840 | 10810 | 936 |
| 244 | 20250221 | 151800 | 3838321630 | 10820 | 10830 | 10830 | 10810 | 517 |
| 245 | 20250221 | 151700 | 3832727370 | 10820 | 10820 | 10830 | 10820 | 2799 |
| 246 | 20250221 | 151600 | 3802442110 | 10820 | 10840 | 10840 | 10820 | 913 |
| 247 | 20250221 | 151500 | 3792552840 | 10840 | 10830 | 10840 | 10830 | 102 |
| 248 | 20250221 | 151400 | 3791447260 | 10830 | 10850 | 10850 | 10830 | 2066 |
| 249 | 20250221 | 151300 | 3769063750 | 10850 | 10850 | 10850 | 10840 | 137 |
| 250 | 20250221 | 151200 | 3767577760 | 10840 | 10840 | 10840 | 10830 | 1110 |
| 251 | 20250221 | 151100 | 3755545380 | 10840 | 10840 | 10840 | 10830 | 1886 |
| 252 | 20250221 | 151000 | 3735101190 | 10840 | 10820 | 10840 | 10820 | 1467 |
| 253 | 20250221 | 150900 | 3719211620 | 10830 | 10830 | 10830 | 10820 | 231 |
| 254 | 20250221 | 150800 | 3716709980 | 10830 | 10820 | 10830 | 10810 | 1525 |
| 255 | 20250221 | 150700 | 3700208420 | 10820 | 10820 | 10820 | 10820 | 246 |
| 256 | 20250221 | 150600 | 3697546700 | 10820 | 10810 | 10820 | 10810 | 427 |
| 257 | 20250221 | 150500 | 3692930720 | 10810 | 10810 | 10810 | 10800 | 2240 |
| 258 | 20250221 | 150400 | 3668716330 | 10810 | 10810 | 10810 | 10810 | 281 |
| 259 | 20250221 | 150300 | 3665678720 | 10810 | 10810 | 10820 | 10800 | 267 |
| 260 | 20250221 | 150200 | 3662792740 | 10810 | 10810 | 10810 | 10800 | 2113 |
| 261 | 20250221 | 150100 | 3639951220 | 10820 | 10810 | 10820 | 10810 | 279 |
| 262 | 20250221 | 150000 | 3636935130 | 10810 | 10810 | 10820 | 10810 | 116 |
| 263 | 20250221 | 145900 | 3635681120 | 10820 | 10810 | 10820 | 10810 | 722 |
| 264 | 20250221 | 145800 | 3627874100 | 10820 | 10820 | 10820 | 10820 | 210 |
| 265 | 20250221 | 145700 | 3625601900 | 10820 | 10810 | 10820 | 10810 | 160 |
| 266 | 20250221 | 145600 | 3623870720 | 10820 | 10810 | 10820 | 10810 | 259 |
| 267 | 20250221 | 145500 | 3621068850 | 10820 | 10810 | 10820 | 10810 | 719 |
| 268 | 20250221 | 145400 | 3613290720 | 10820 | 10820 | 10820 | 10810 | 915 |
| 269 | 20250221 | 145300 | 3603395430 | 10810 | 10810 | 10810 | 10810 | 265 |
| 270 | 20250221 | 145200 | 3600530780 | 10810 | 10810 | 10810 | 10810 | 8 |
| 271 | 20250221 | 145100 | 3600444300 | 10800 | 10810 | 10810 | 10800 | 1198 |
| 272 | 20250221 | 145000 | 3587494880 | 10810 | 10810 | 10810 | 10810 | 1242 |
| 273 | 20250221 | 144900 | 3574068860 | 10810 | 10800 | 10810 | 10800 | 654 |
| 274 | 20250221 | 144800 | 3566999930 | 10800 | 10800 | 10800 | 10800 | 1296 |
| 275 | 20250221 | 144700 | 3553003130 | 10790 | 10790 | 10790 | 10790 | 95 |
| 276 | 20250221 | 144600 | 3551978080 | 10790 | 10800 | 10800 | 10790 | 750 |
| 277 | 20250221 | 144500 | 3543878090 | 10790 | 10800 | 10800 | 10790 | 550 |
| 278 | 20250221 | 144400 | 3537939800 | 10800 | 10800 | 10800 | 10800 | 209 |
| 279 | 20250221 | 144300 | 3535682600 | 10790 | 10790 | 10800 | 10790 | 956 |
| 280 | 20250221 | 144200 | 3525367160 | 10800 | 10800 | 10800 | 10800 | 105 |
| 281 | 20250221 | 144100 | 3524233160 | 10800 | 10800 | 10800 | 10800 | 96 |
| 282 | 20250221 | 144000 | 3523196360 | 10790 | 10800 | 10810 | 10790 | 838 |
| 283 | 20250221 | 143900 | 3514147390 | 10810 | 10810 | 10810 | 10800 | 139 |
| 284 | 20250221 | 143800 | 3512644810 | 10810 | 10800 | 10810 | 10800 | 14 |
| 285 | 20250221 | 143700 | 3512493580 | 10810 | 10800 | 10810 | 10800 | 506 |
| 286 | 20250221 | 143600 | 3507028100 | 10800 | 10790 | 10800 | 10790 | 317 |
| 287 | 20250221 | 143500 | 3503605000 | 10790 | 10800 | 10800 | 10790 | 370 |
| 288 | 20250221 | 143400 | 3499609010 | 10790 | 10790 | 10800 | 10790 | 521 |
| 289 | 20250221 | 143300 | 3493985730 | 10790 | 10790 | 10800 | 10790 | 100 |
| 290 | 20250221 | 143200 | 3492906430 | 10790 | 10790 | 10790 | 10790 | 131 |
| 291 | 20250221 | 143100 | 3491492940 | 10790 | 10790 | 10790 | 10790 | 1493 |
| 292 | 20250221 | 143000 | 3475383470 | 10790 | 10780 | 10790 | 10780 | 325 |
| 293 | 20250221 | 142900 | 3471876830 | 10790 | 10810 | 10810 | 10790 | 5183 |
| 294 | 20250221 | 142800 | 3415932170 | 10810 | 10810 | 10810 | 10800 | 868 |
| 295 | 20250221 | 142700 | 3406554480 | 10810 | 10810 | 10810 | 10800 | 678 |
| 296 | 20250221 | 142600 | 3399227160 | 10810 | 10810 | 10810 | 10800 | 1507 |
| 297 | 20250221 | 142500 | 3382946490 | 10810 | 10810 | 10810 | 10810 | 163 |
| 298 | 20250221 | 142400 | 3381184460 | 10800 | 10810 | 10810 | 10800 | 1079 |
| 299 | 20250221 | 142300 | 3369530480 | 10810 | 10810 | 10810 | 10810 | 94 |
| 300 | 20250221 | 142200 | 3368514340 | 10810 | 10810 | 10810 | 10810 | 517 |
| 301 | 20250221 | 142100 | 3362925570 | 10810 | 10810 | 10810 | 10800 | 121 |
| 302 | 20250221 | 142000 | 3361617570 | 10810 | 10820 | 10820 | 10810 | 829 |
| 303 | 20250221 | 141900 | 3352655330 | 10820 | 10800 | 10820 | 10790 | 1501 |
| 304 | 20250221 | 141800 | 3336434110 | 10800 | 10800 | 10800 | 10800 | 685 |
| 305 | 20250221 | 141700 | 3329036110 | 10800 | 10800 | 10800 | 10790 | 189 |
| 306 | 20250221 | 141600 | 3326995910 | 10800 | 10800 | 10800 | 10790 | 478 |
| 307 | 20250221 | 141500 | 3321833990 | 10800 | 10800 | 10800 | 10800 | 165 |
| 308 | 20250221 | 141400 | 3320051990 | 10800 | 10800 | 10800 | 10800 | 216 |
| 309 | 20250221 | 141300 | 3317719190 | 10800 | 10800 | 10810 | 10800 | 831 |
| 310 | 20250221 | 141200 | 3308744380 | 10800 | 10800 | 10800 | 10800 | 254 |
| 311 | 20250221 | 141100 | 3306001180 | 10800 | 10800 | 10800 | 10790 | 234 |
| 312 | 20250221 | 141000 | 3303474480 | 10790 | 10800 | 10800 | 10790 | 1794 |
| 313 | 20250221 | 140900 | 3284099290 | 10800 | 10800 | 10800 | 10800 | 180 |
| 314 | 20250221 | 140800 | 3282155290 | 10800 | 10800 | 10800 | 10790 | 871 |
| 315 | 20250221 | 140700 | 3272748500 | 10800 | 10800 | 10800 | 10800 | 86 |
| 316 | 20250221 | 140600 | 3271819700 | 10800 | 10800 | 10800 | 10800 | 157 |
| 317 | 20250221 | 140500 | 3270124100 | 10800 | 10800 | 10810 | 10800 | 886 |
| 318 | 20250221 | 140400 | 3260550600 | 10810 | 10800 | 10810 | 10800 | 1111 |
| 319 | 20250221 | 140300 | 3248549430 | 10800 | 10800 | 10800 | 10800 | 313 |
| 320 | 20250221 | 140200 | 3245169030 | 10800 | 10800 | 10800 | 10790 | 582 |
| 321 | 20250221 | 140100 | 3238884480 | 10790 | 10790 | 10800 | 10790 | 193 |
| 322 | 20250221 | 140000 | 3236801200 | 10800 | 10800 | 10800 | 10790 | 224 |
| 323 | 20250221 | 135900 | 3234382710 | 10790 | 10790 | 10800 | 10790 | 214 |
| 324 | 20250221 | 135800 | 3232072400 | 10790 | 10780 | 10800 | 10780 | 812 |
| 325 | 20250221 | 135700 | 3223310030 | 10790 | 10780 | 10790 | 10780 | 80 |
| 326 | 20250221 | 135600 | 3222447230 | 10790 | 10790 | 10790 | 10780 | 108 |
| 327 | 20250221 | 135500 | 3221282180 | 10790 | 10780 | 10790 | 10780 | 182 |
| 328 | 20250221 | 135400 | 3219318410 | 10780 | 10780 | 10780 | 10770 | 378 |
| 329 | 20250221 | 135300 | 3215243580 | 10780 | 10780 | 10780 | 10770 | 951 |
| 330 | 20250221 | 135200 | 3204998660 | 10780 | 10780 | 10780 | 10770 | 274 |
| 331 | 20250221 | 135100 | 3202045700 | 10780 | 10780 | 10780 | 10770 | 981 |
| 332 | 20250221 | 135000 | 3191474050 | 10780 | 10780 | 10780 | 10770 | 300 |
| 333 | 20250221 | 134900 | 3188240850 | 10780 | 10780 | 10780 | 10770 | 356 |
| 334 | 20250221 | 134800 | 3184404920 | 10780 | 10780 | 10780 | 10770 | 311 |
| 335 | 20250221 | 134700 | 3181053320 | 10780 | 10780 | 10780 | 10770 | 140 |
| 336 | 20250221 | 134600 | 3179545220 | 10780 | 10780 | 10790 | 10780 | 564 |
| 337 | 20250221 | 134500 | 3173465170 | 10790 | 10780 | 10790 | 10780 | 205 |
| 338 | 20250221 | 134400 | 3171254200 | 10790 | 10780 | 10790 | 10780 | 681 |
| 339 | 20250221 | 134300 | 3163912900 | 10790 | 10790 | 10790 | 10790 | 138 |
| 340 | 20250221 | 134200 | 3162423880 | 10790 | 10790 | 10790 | 10790 | 296 |
| 341 | 20250221 | 134100 | 3159230040 | 10790 | 10790 | 10790 | 10780 | 246 |
| 342 | 20250221 | 134000 | 3156577050 | 10790 | 10780 | 10790 | 10780 | 233 |
| 343 | 20250221 | 133900 | 3154065160 | 10780 | 10790 | 10790 | 10770 | 601 |
| 344 | 20250221 | 133800 | 3147587460 | 10790 | 10790 | 10790 | 10780 | 5324 |
| 345 | 20250221 | 133700 | 3090194000 | 10790 | 10800 | 10800 | 10780 | 2629 |
| 346 | 20250221 | 133600 | 3061827040 | 10800 | 10800 | 10800 | 10790 | 116 |
| 347 | 20250221 | 133500 | 3060574940 | 10800 | 10800 | 10800 | 10790 | 97 |
| 348 | 20250221 | 133400 | 3059528140 | 10800 | 10800 | 10810 | 10790 | 764 |
| 349 | 20250221 | 133300 | 3051277470 | 10800 | 10800 | 10810 | 10790 | 617 |
| 350 | 20250221 | 133200 | 3044614360 | 10800 | 10800 | 10800 | 10790 | 150 |
| 351 | 20250221 | 133100 | 3042995440 | 10800 | 10800 | 10800 | 10790 | 636 |
| 352 | 20250221 | 133000 | 3036127280 | 10800 | 10800 | 10800 | 10790 | 781 |
| 353 | 20250221 | 132900 | 3027698410 | 10800 | 10800 | 10800 | 10790 | 661 |
| 354 | 20250221 | 132800 | 3020561400 | 10800 | 10800 | 10810 | 10800 | 1379 |
| 355 | 20250221 | 132700 | 3005666900 | 10810 | 10810 | 10810 | 10800 | 113 |
| 356 | 20250221 | 132600 | 3004446390 | 10800 | 10800 | 10800 | 10800 | 154 |
| 357 | 20250221 | 132500 | 3002783190 | 10800 | 10810 | 10810 | 10800 | 877 |
| 358 | 20250221 | 132400 | 2993303480 | 10810 | 10810 | 10810 | 10810 | 110 |
| 359 | 20250221 | 132300 | 2992114380 | 10810 | 10820 | 10820 | 10810 | 291 |
| 360 | 20250221 | 132200 | 2988966920 | 10820 | 10820 | 10820 | 10820 | 1 |
| 361 | 20250221 | 132100 | 2988956100 | 10820 | 10820 | 10820 | 10820 | 20 |
| 362 | 20250221 | 132000 | 2988739700 | 10820 | 10810 | 10820 | 10810 | 439 |
| 363 | 20250221 | 131900 | 2983994020 | 10810 | 10820 | 10820 | 10810 | 151 |
| 364 | 20250221 | 131800 | 2982360210 | 10820 | 10810 | 10820 | 10810 | 3 |
| 365 | 20250221 | 131700 | 2982327760 | 10820 | 10820 | 10820 | 10810 | 273 |
| 366 | 20250221 | 131600 | 2979375160 | 10830 | 10830 | 10830 | 10830 | 12 |
| 367 | 20250221 | 131500 | 2979245200 | 10830 | 10810 | 10830 | 10810 | 3992 |
| 368 | 20250221 | 131400 | 2936062500 | 10810 | 10810 | 10820 | 10800 | 1183 |
| 369 | 20250221 | 131300 | 2923275200 | 10810 | 10800 | 10810 | 10800 | 291 |
| 370 | 20250221 | 131200 | 2920130400 | 10810 | 10810 | 10810 | 10800 | 160 |
| 371 | 20250221 | 131100 | 2918401840 | 10800 | 10800 | 10800 | 10800 | 566 |
| 372 | 20250221 | 131000 | 2912289040 | 10810 | 10810 | 10810 | 10810 | 32 |
| 373 | 20250221 | 130900 | 2911943120 | 10810 | 10810 | 10810 | 10810 | 3 |
| 374 | 20250221 | 130800 | 2911910690 | 10800 | 10800 | 10800 | 10800 | 14 |
| 375 | 20250221 | 130700 | 2911759490 | 10810 | 10810 | 10810 | 10800 | 200 |
| 376 | 20250221 | 130600 | 2909597960 | 10810 | 10810 | 10810 | 10800 | 222 |
| 377 | 20250221 | 130500 | 2907198600 | 10800 | 10810 | 10810 | 10800 | 48 |
| 378 | 20250221 | 130400 | 2906680150 | 10810 | 10800 | 10810 | 10800 | 162 |
| 379 | 20250221 | 130300 | 2904929850 | 10800 | 10800 | 10800 | 10800 | 14 |
| 380 | 20250221 | 130200 | 2904778650 | 10800 | 10800 | 10800 | 10800 | 246 |
| 381 | 20250221 | 130100 | 2902121850 | 10800 | 10800 | 10800 | 10800 | 1044 |
| 382 | 20250221 | 130000 | 2890846650 | 10800 | 10800 | 10800 | 10800 | 1174 |
| 383 | 20250221 | 125900 | 2878167450 | 10800 | 10810 | 10810 | 10800 | 430 |
| 384 | 20250221 | 125800 | 2873523290 | 10810 | 10800 | 10810 | 10800 | 131 |
| 385 | 20250221 | 125700 | 2872108240 | 10810 | 10810 | 10810 | 10800 | 3787 |
| 386 | 20250221 | 125600 | 2831208390 | 10810 | 10810 | 10810 | 10810 | 62 |
| 387 | 20250221 | 125500 | 2830538170 | 10810 | 10810 | 10810 | 10800 | 559 |
| 388 | 20250221 | 125400 | 2824495460 | 10810 | 10810 | 10810 | 10800 | 346 |
| 389 | 20250221 | 125300 | 2820755290 | 10810 | 10810 | 10810 | 10800 | 35 |
| 390 | 20250221 | 125200 | 2820377040 | 10810 | 10810 | 10810 | 10810 | 49 |
| 391 | 20250221 | 125100 | 2819847350 | 10810 | 10810 | 10810 | 10800 | 338 |
| 392 | 20250221 | 125000 | 2816193870 | 10810 | 10800 | 10810 | 10800 | 166 |
| 393 | 20250221 | 124900 | 2814400920 | 10810 | 10810 | 10810 | 10800 | 348 |
| 394 | 20250221 | 124800 | 2810641170 | 10810 | 10810 | 10810 | 10810 | 133 |
| 395 | 20250221 | 124700 | 2809203440 | 10810 | 10810 | 10810 | 10800 | 220 |
| 396 | 20250221 | 124600 | 2806825250 | 10800 | 10810 | 10810 | 10800 | 66 |
| 397 | 20250221 | 124500 | 2806112140 | 10810 | 10810 | 10810 | 10810 | 36 |
| 398 | 20250221 | 124400 | 2805722980 | 10810 | 10810 | 10810 | 10810 | 17 |
| 399 | 20250221 | 124300 | 2805539210 | 10810 | 10810 | 10810 | 10800 | 450 |
| 400 | 20250221 | 124200 | 2800678650 | 10810 | 10810 | 10810 | 10810 | 951 |
| 401 | 20250221 | 124100 | 2790398340 | 10820 | 10810 | 10820 | 10810 | 203 |
| 402 | 20250221 | 124000 | 2788203750 | 10810 | 10810 | 10810 | 10810 | 788 |
| 403 | 20250221 | 123900 | 2779685470 | 10810 | 10810 | 10820 | 10810 | 827 |
| 404 | 20250221 | 123800 | 2770745590 | 10810 | 10810 | 10810 | 10810 | 627 |
| 405 | 20250221 | 123700 | 2763967720 | 10810 | 10810 | 10810 | 10810 | 768 |
| 406 | 20250221 | 123600 | 2755665640 | 10810 | 10810 | 10820 | 10800 | 1093 |
| 407 | 20250221 | 123500 | 2743854300 | 10810 | 10810 | 10810 | 10810 | 194 |
| 408 | 20250221 | 123400 | 2741757160 | 10810 | 10810 | 10810 | 10810 | 78 |
| 409 | 20250221 | 123300 | 2740913980 | 10810 | 10810 | 10810 | 10810 | 112 |
| 410 | 20250221 | 123200 | 2739703260 | 10810 | 10820 | 10820 | 10810 | 1968 |
| 411 | 20250221 | 123100 | 2718429170 | 10820 | 10820 | 10820 | 10820 | 11 |
| 412 | 20250221 | 123000 | 2718310150 | 10820 | 10820 | 10820 | 10820 | 1 |
| 413 | 20250221 | 122900 | 2718299330 | 10820 | 10820 | 10820 | 10820 | 0 |
| 414 | 20250221 | 122800 | 2718299330 | 10820 | 10820 | 10820 | 10810 | 60 |
| 415 | 20250221 | 122700 | 2717650140 | 10820 | 10820 | 10820 | 10810 | 82 |
| 416 | 20250221 | 122600 | 2716762910 | 10820 | 10820 | 10820 | 10810 | 53 |
| 417 | 20250221 | 122500 | 2716189460 | 10820 | 10820 | 10820 | 10810 | 407 |
| 418 | 20250221 | 122400 | 2711789720 | 10820 | 10830 | 10830 | 10810 | 327 |
| 419 | 20250221 | 122300 | 2708253610 | 10820 | 10820 | 10820 | 10820 | 180 |
| 420 | 20250221 | 122200 | 2706306010 | 10820 | 10810 | 10820 | 10810 | 1145 |
| 421 | 20250221 | 122100 | 2693922490 | 10820 | 10820 | 10820 | 10820 | 108 |
| 422 | 20250221 | 122000 | 2692753930 | 10820 | 10820 | 10820 | 10820 | 22 |
| 423 | 20250221 | 121900 | 2692515890 | 10820 | 10810 | 10820 | 10810 | 85 |
| 424 | 20250221 | 121800 | 2691596340 | 10820 | 10820 | 10820 | 10810 | 225 |
| 425 | 20250221 | 121700 | 2689161990 | 10820 | 10820 | 10820 | 10810 | 768 |
| 426 | 20250221 | 121600 | 2680853230 | 10820 | 10820 | 10820 | 10820 | 2 |
| 427 | 20250221 | 121500 | 2680831590 | 10820 | 10820 | 10820 | 10820 | 15 |
| 428 | 20250221 | 121400 | 2680669290 | 10810 | 10810 | 10820 | 10810 | 522 |
| 429 | 20250221 | 121300 | 2675026460 | 10810 | 10810 | 10810 | 10810 | 80 |
| 430 | 20250221 | 121200 | 2674161660 | 10820 | 10820 | 10820 | 10820 | 8 |
| 431 | 20250221 | 121100 | 2674075100 | 10820 | 10820 | 10820 | 10820 | 11 |
| 432 | 20250221 | 121000 | 2673956080 | 10820 | 10820 | 10820 | 10820 | 4 |
| 433 | 20250221 | 120900 | 2673912800 | 10820 | 10820 | 10820 | 10820 | 205 |
| 434 | 20250221 | 120800 | 2671694700 | 10830 | 10830 | 10830 | 10830 | 0 |
| 435 | 20250221 | 120700 | 2671694700 | 10830 | 10820 | 10830 | 10820 | 2 |
| 436 | 20250221 | 120600 | 2671673050 | 10810 | 10820 | 10820 | 10810 | 70 |
| 437 | 20250221 | 120500 | 2670915830 | 10820 | 10830 | 10830 | 10810 | 542 |
| 438 | 20250221 | 120400 | 2665051400 | 10820 | 10820 | 10830 | 10820 | 116 |
| 439 | 20250221 | 120300 | 2663796250 | 10830 | 10830 | 10830 | 10830 | 1 |
| 440 | 20250221 | 120200 | 2663785420 | 10820 | 10820 | 10820 | 10820 | 1 |
| 441 | 20250221 | 120100 | 2663774600 | 10810 | 10810 | 10810 | 10810 | 0 |
| 442 | 20250221 | 120000 | 2663774600 | 10810 | 10840 | 10840 | 10810 | 3302 |
| 443 | 20250221 | 115900 | 2628016150 | 10840 | 10820 | 10840 | 10820 | 703 |
| 444 | 20250221 | 115800 | 2620402760 | 10820 | 10800 | 10820 | 10800 | 188 |
| 445 | 20250221 | 115700 | 2618372140 | 10800 | 10820 | 10820 | 10800 | 750 |
| 446 | 20250221 | 115600 | 2610269730 | 10830 | 10820 | 10830 | 10800 | 5220 |
| 447 | 20250221 | 115500 | 2553832280 | 10830 | 10840 | 10840 | 10830 | 1991 |
| 448 | 20250221 | 115400 | 2532269670 | 10840 | 10840 | 10840 | 10830 | 40 |
| 449 | 20250221 | 115300 | 2531836080 | 10840 | 10840 | 10840 | 10830 | 495 |
| 450 | 20250221 | 115200 | 2526471290 | 10830 | 10830 | 10830 | 10830 | 47 |
| 451 | 20250221 | 115100 | 2525962280 | 10840 | 10830 | 10840 | 10830 | 177 |
| 452 | 20250221 | 115000 | 2524045100 | 10830 | 10840 | 10840 | 10830 | 665 |
| 453 | 20250221 | 114900 | 2516843000 | 10840 | 10840 | 10840 | 10840 | 0 |
| 454 | 20250221 | 114800 | 2516843000 | 10840 | 10840 | 10840 | 10840 | 1004 |
| 455 | 20250221 | 114700 | 2505959640 | 10840 | 10840 | 10840 | 10840 | 195 |
| 456 | 20250221 | 114600 | 2503845840 | 10840 | 10830 | 10840 | 10830 | 221 |
| 457 | 20250221 | 114500 | 2501450400 | 10840 | 10830 | 10840 | 10830 | 54 |
| 458 | 20250221 | 114400 | 2500865540 | 10830 | 10830 | 10830 | 10830 | 1 |
| 459 | 20250221 | 114300 | 2500854710 | 10840 | 10840 | 10840 | 10840 | 2 |
| 460 | 20250221 | 114200 | 2500833030 | 10840 | 10830 | 10840 | 10830 | 2 |
| 461 | 20250221 | 114100 | 2500811360 | 10830 | 10830 | 10830 | 10830 | 285 |
| 462 | 20250221 | 114000 | 2497724810 | 10830 | 10840 | 10840 | 10830 | 9 |
| 463 | 20250221 | 113900 | 2497627280 | 10840 | 10840 | 10840 | 10840 | 267 |
| 464 | 20250221 | 113800 | 2494733000 | 10840 | 10830 | 10840 | 10820 | 354 |
| 465 | 20250221 | 113700 | 2490901310 | 10840 | 10840 | 10840 | 10840 | 356 |
| 466 | 20250221 | 113600 | 2487042270 | 10830 | 10840 | 10840 | 10830 | 3998 |
| 467 | 20250221 | 113500 | 2443717350 | 10840 | 10850 | 10850 | 10840 | 592 |
| 468 | 20250221 | 113400 | 2437298950 | 10850 | 10850 | 10850 | 10850 | 69 |
| 469 | 20250221 | 113300 | 2436550300 | 10850 | 10840 | 10850 | 10840 | 572 |
| 470 | 20250221 | 113200 | 2430349310 | 10840 | 10840 | 10840 | 10840 | 345 |
| 471 | 20250221 | 113100 | 2426609510 | 10840 | 10840 | 10840 | 10830 | 828 |
| 472 | 20250221 | 113000 | 2417634140 | 10840 | 10840 | 10840 | 10830 | 603 |
| 473 | 20250221 | 112900 | 2411099210 | 10840 | 10840 | 10840 | 10840 | 3 |
| 474 | 20250221 | 112800 | 2411066690 | 10840 | 10840 | 10840 | 10830 | 575 |
| 475 | 20250221 | 112700 | 2404837390 | 10830 | 10830 | 10830 | 10820 | 1031 |
| 476 | 20250221 | 112600 | 2393674360 | 10830 | 10830 | 10830 | 10820 | 381 |
| 477 | 20250221 | 112500 | 2389548630 | 10830 | 10820 | 10830 | 10820 | 1114 |
| 478 | 20250221 | 112400 | 2377485380 | 10820 | 10830 | 10830 | 10820 | 2005 |
| 479 | 20250221 | 112300 | 2355779080 | 10830 | 10820 | 10830 | 10810 | 1326 |
| 480 | 20250221 | 112200 | 2341431320 | 10820 | 10810 | 10820 | 10810 | 103 |
| 481 | 20250221 | 112100 | 2340317830 | 10810 | 10810 | 10810 | 10800 | 203 |
| 482 | 20250221 | 112000 | 2338124400 | 10810 | 10810 | 10810 | 10810 | 405 |
| 483 | 20250221 | 111900 | 2333746350 | 10810 | 10810 | 10810 | 10810 | 4 |
| 484 | 20250221 | 111800 | 2333703110 | 10810 | 10810 | 10810 | 10810 | 2 |
| 485 | 20250221 | 111700 | 2333681490 | 10810 | 10800 | 10810 | 10800 | 86 |
| 486 | 20250221 | 111600 | 2332752670 | 10790 | 10800 | 10800 | 10790 | 221 |
| 487 | 20250221 | 111500 | 2330365880 | 10780 | 10800 | 10800 | 10780 | 1019 |
| 488 | 20250221 | 111400 | 2319376420 | 10800 | 10800 | 10810 | 10800 | 363 |
| 489 | 20250221 | 111300 | 2315454560 | 10800 | 10810 | 10810 | 10800 | 51 |
| 490 | 20250221 | 111200 | 2314903750 | 10810 | 10810 | 10810 | 10800 | 454 |
| 491 | 20250221 | 111100 | 2310000010 | 10810 | 10810 | 10810 | 10810 | 9 |
| 492 | 20250221 | 111000 | 2309902720 | 10810 | 10800 | 10810 | 10800 | 332 |
| 493 | 20250221 | 110900 | 2306314450 | 10800 | 10800 | 10800 | 10800 | 157 |
| 494 | 20250221 | 110800 | 2304618850 | 10800 | 10800 | 10800 | 10790 | 2867 |
| 495 | 20250221 | 110700 | 2273683610 | 10800 | 10800 | 10800 | 10800 | 76 |
| 496 | 20250221 | 110600 | 2272862810 | 10800 | 10800 | 10800 | 10800 | 34 |
| 497 | 20250221 | 110500 | 2272495610 | 10800 | 10800 | 10800 | 10800 | 285 |
| 498 | 20250221 | 110400 | 2269417610 | 10800 | 10800 | 10800 | 10800 | 166 |
| 499 | 20250221 | 110300 | 2267624810 | 10790 | 10800 | 10800 | 10790 | 36 |
| 500 | 20250221 | 110200 | 2267236230 | 10800 | 10810 | 10810 | 10790 | 709 |
| 501 | 20250221 | 110100 | 2259578310 | 10810 | 10810 | 10810 | 10810 | 3 |
| 502 | 20250221 | 110000 | 2259545880 | 10810 | 10810 | 10810 | 10810 | 35 |
| 503 | 20250221 | 105900 | 2259167530 | 10810 | 10800 | 10810 | 10800 | 109 |
| 504 | 20250221 | 105800 | 2257990300 | 10800 | 10800 | 10810 | 10790 | 1130 |
| 505 | 20250221 | 105700 | 2245794440 | 10800 | 10800 | 10800 | 10790 | 124 |
| 506 | 20250221 | 105600 | 2244455350 | 10800 | 10800 | 10800 | 10800 | 75 |
| 507 | 20250221 | 105500 | 2243645350 | 10800 | 10790 | 10800 | 10790 | 112 |
| 508 | 20250221 | 105400 | 2242436250 | 10800 | 10800 | 10800 | 10790 | 28 |
| 509 | 20250221 | 105300 | 2242133940 | 10800 | 10800 | 10800 | 10800 | 210 |
| 510 | 20250221 | 105200 | 2239865940 | 10800 | 10800 | 10800 | 10790 | 301 |
| 511 | 20250221 | 105100 | 2236617830 | 10800 | 10810 | 10810 | 10800 | 942 |
| 512 | 20250221 | 105000 | 2226444070 | 10810 | 10810 | 10810 | 10810 | 230 |
| 513 | 20250221 | 104900 | 2223957770 | 10810 | 10810 | 10810 | 10810 | 84 |
| 514 | 20250221 | 104800 | 2223049730 | 10810 | 10800 | 10810 | 10800 | 249 |
| 515 | 20250221 | 104700 | 2220360470 | 10800 | 10810 | 10810 | 10790 | 2568 |
| 516 | 20250221 | 104600 | 2192627710 | 10810 | 10810 | 10810 | 10810 | 202 |
| 517 | 20250221 | 104500 | 2190444090 | 10820 | 10820 | 10820 | 10820 | 208 |
| 518 | 20250221 | 104400 | 2188193530 | 10810 | 10810 | 10810 | 10810 | 540 |
| 519 | 20250221 | 104300 | 2182356130 | 10820 | 10810 | 10820 | 10810 | 3 |
| 520 | 20250221 | 104200 | 2182323680 | 10820 | 10820 | 10820 | 10820 | 200 |
| 521 | 20250221 | 104100 | 2180159680 | 10820 | 10820 | 10820 | 10820 | 194 |
| 522 | 20250221 | 104000 | 2178060600 | 10820 | 10800 | 10820 | 10800 | 428 |
| 523 | 20250221 | 103900 | 2173438160 | 10820 | 10830 | 10830 | 10800 | 403 |
| 524 | 20250221 | 103800 | 2169080600 | 10830 | 10820 | 10830 | 10820 | 71 |
| 525 | 20250221 | 103700 | 2168312330 | 10820 | 10830 | 10830 | 10820 | 11 |
| 526 | 20250221 | 103600 | 2168193210 | 10820 | 10820 | 10820 | 10820 | 78 |
| 527 | 20250221 | 103500 | 2167349250 | 10820 | 10820 | 10830 | 10810 | 548 |
| 528 | 20250221 | 103400 | 2161418740 | 10820 | 10820 | 10820 | 10820 | 308 |
| 529 | 20250221 | 103300 | 2158086180 | 10810 | 10810 | 10820 | 10810 | 4897 |
| 530 | 20250221 | 103200 | 2105109500 | 10810 | 10790 | 10810 | 10790 | 1022 |
| 531 | 20250221 | 103100 | 2094072860 | 10780 | 10780 | 10800 | 10780 | 268 |
| 532 | 20250221 | 103000 | 2091181900 | 10780 | 10800 | 10800 | 10780 | 135 |
| 533 | 20250221 | 102900 | 2089725600 | 10800 | 10800 | 10800 | 10780 | 19 |
| 534 | 20250221 | 102800 | 2089520560 | 10800 | 10790 | 10800 | 10780 | 122 |
| 535 | 20250221 | 102700 | 2088205080 | 10790 | 10800 | 10800 | 10790 | 320 |
| 536 | 20250221 | 102600 | 2084752270 | 10800 | 10790 | 10800 | 10790 | 114 |
| 537 | 20250221 | 102500 | 2083522070 | 10780 | 10760 | 10780 | 10760 | 787 |
| 538 | 20250221 | 102400 | 2075044020 | 10760 | 10760 | 10760 | 10750 | 574 |
| 539 | 20250221 | 102300 | 2068867880 | 10760 | 10770 | 10770 | 10760 | 300 |
| 540 | 20250221 | 102200 | 2065637880 | 10770 | 10760 | 10770 | 10760 | 258 |
| 541 | 20250221 | 102100 | 2062861640 | 10750 | 10760 | 10760 | 10750 | 404 |
| 542 | 20250221 | 102000 | 2058515710 | 10760 | 10760 | 10760 | 10760 | 124 |
| 543 | 20250221 | 101900 | 2057181470 | 10760 | 10750 | 10760 | 10750 | 27 |
| 544 | 20250221 | 101800 | 2056890990 | 10750 | 10760 | 10760 | 10750 | 12 |
| 545 | 20250221 | 101700 | 2056761970 | 10760 | 10760 | 10760 | 10760 | 5 |
| 546 | 20250221 | 101600 | 2056708170 | 10760 | 10760 | 10760 | 10760 | 44 |
| 547 | 20250221 | 101500 | 2056234730 | 10760 | 10760 | 10760 | 10750 | 76 |
| 548 | 20250221 | 101400 | 2055417070 | 10760 | 10760 | 10760 | 10760 | 61 |
| 549 | 20250221 | 101300 | 2054760710 | 10760 | 10770 | 10770 | 10740 | 2233 |
| 550 | 20250221 | 101200 | 2030758280 | 10760 | 10750 | 10760 | 10750 | 1365 |
| 551 | 20250221 | 101100 | 2016070980 | 10760 | 10750 | 10760 | 10750 | 1825 |
| 552 | 20250221 | 101000 | 1996434450 | 10750 | 10760 | 10760 | 10750 | 97 |
| 553 | 20250221 | 100900 | 1995391630 | 10760 | 10750 | 10760 | 10740 | 1824 |
| 554 | 20250221 | 100800 | 1975789390 | 10750 | 10750 | 10770 | 10750 | 668 |
| 555 | 20250221 | 100700 | 1968606910 | 10750 | 10760 | 10770 | 10740 | 2566 |
| 556 | 20250221 | 100600 | 1941019070 | 10770 | 10770 | 10780 | 10770 | 605 |
| 557 | 20250221 | 100500 | 1934500700 | 10780 | 10740 | 10780 | 10740 | 4450 |
| 558 | 20250221 | 100400 | 1886633560 | 10750 | 10750 | 10750 | 10740 | 332 |
| 559 | 20250221 | 100300 | 1883065560 | 10750 | 10750 | 10760 | 10750 | 284 |
| 560 | 20250221 | 100200 | 1880012400 | 10750 | 10750 | 10760 | 10740 | 1356 |
| 561 | 20250221 | 100100 | 1865436950 | 10750 | 10750 | 10750 | 10740 | 1882 |
| 562 | 20250221 | 100000 | 1845205460 | 10750 | 10770 | 10770 | 10750 | 1258 |
| 563 | 20250221 | 095900 | 1831670450 | 10770 | 10760 | 10770 | 10760 | 984 |
| 564 | 20250221 | 095800 | 1821082490 | 10770 | 10770 | 10770 | 10760 | 25 |
| 565 | 20250221 | 095700 | 1820813340 | 10770 | 10770 | 10780 | 10770 | 751 |
| 566 | 20250221 | 095600 | 1812725060 | 10770 | 10780 | 10780 | 10770 | 1200 |
| 567 | 20250221 | 095500 | 1799799060 | 10780 | 10780 | 10780 | 10780 | 14 |
| 568 | 20250221 | 095400 | 1799648140 | 10770 | 10770 | 10780 | 10770 | 480 |
| 569 | 20250221 | 095300 | 1794478530 | 10770 | 10780 | 10780 | 10770 | 316 |
| 570 | 20250221 | 095200 | 1791075170 | 10780 | 10750 | 10780 | 10750 | 1050 |
| 571 | 20250221 | 095100 | 1779780050 | 10750 | 10780 | 10780 | 10750 | 1090 |
| 572 | 20250221 | 095000 | 1768031980 | 10770 | 10740 | 10780 | 10740 | 658 |
| 573 | 20250221 | 094900 | 1760941310 | 10740 | 10780 | 10780 | 10730 | 7793 |
| 574 | 20250221 | 094800 | 1677202370 | 10780 | 10770 | 10780 | 10760 | 1556 |
| 575 | 20250221 | 094700 | 1660445630 | 10800 | 10780 | 10800 | 10770 | 657 |
| 576 | 20250221 | 094600 | 1653366400 | 10780 | 10790 | 10800 | 10780 | 2490 |
| 577 | 20250221 | 094500 | 1626486910 | 10800 | 10780 | 10800 | 10780 | 158 |
| 578 | 20250221 | 094400 | 1624781510 | 10770 | 10760 | 10780 | 10750 | 3678 |
| 579 | 20250221 | 094300 | 1585192480 | 10760 | 10770 | 10770 | 10760 | 868 |
| 580 | 20250221 | 094200 | 1575851820 | 10760 | 10760 | 10770 | 10760 | 3054 |
| 581 | 20250221 | 094100 | 1542986460 | 10770 | 10800 | 10810 | 10770 | 5482 |
| 582 | 20250221 | 094000 | 1483833680 | 10810 | 10820 | 10820 | 10800 | 10773 |
| 583 | 20250221 | 093900 | 1367409900 | 10820 | 10820 | 10820 | 10820 | 847 |
| 584 | 20250221 | 093800 | 1358245360 | 10820 | 10840 | 10840 | 10820 | 3642 |
| 585 | 20250221 | 093700 | 1318825040 | 10840 | 10830 | 10850 | 10830 | 680 |
| 586 | 20250221 | 093600 | 1311457680 | 10830 | 10810 | 10830 | 10810 | 1015 |
| 587 | 20250221 | 093500 | 1300468070 | 10810 | 10830 | 10830 | 10810 | 1136 |
| 588 | 20250221 | 093400 | 1288166460 | 10830 | 10820 | 10830 | 10810 | 4767 |
| 589 | 20250221 | 093300 | 1236608180 | 10830 | 10850 | 10850 | 10820 | 4168 |
| 590 | 20250221 | 093200 | 1191459700 | 10870 | 10840 | 10870 | 10830 | 842 |
| 591 | 20250221 | 093100 | 1182338470 | 10830 | 10870 | 10870 | 10830 | 572 |
| 592 | 20250221 | 093000 | 1176141060 | 10840 | 10890 | 10890 | 10840 | 2790 |
| 593 | 20250221 | 092900 | 1145884950 | 10890 | 10880 | 10890 | 10850 | 615 |
| 594 | 20250221 | 092800 | 1139203950 | 10880 | 10880 | 10880 | 10850 | 4030 |
| 595 | 20250221 | 092700 | 1095442050 | 10880 | 10870 | 10880 | 10860 | 890 |
| 596 | 20250221 | 092600 | 1085768100 | 10870 | 10880 | 10880 | 10860 | 1588 |
| 597 | 20250221 | 092500 | 1068516460 | 10880 | 10870 | 10880 | 10860 | 1178 |
| 598 | 20250221 | 092400 | 1055717080 | 10860 | 10870 | 10870 | 10860 | 411 |
| 599 | 20250221 | 092300 | 1051249620 | 10870 | 10860 | 10870 | 10860 | 953 |
| 600 | 20250221 | 092200 | 1040899310 | 10870 | 10860 | 10880 | 10850 | 2723 |
| 601 | 20250221 | 092100 | 1011310440 | 10850 | 10900 | 10900 | 10850 | 2686 |
| 602 | 20250221 | 092000 | 982108880 | 10910 | 10910 | 10910 | 10900 | 1250 |
| 603 | 20250221 | 091900 | 968476580 | 10910 | 10910 | 10920 | 10890 | 2559 |
| 604 | 20250221 | 091800 | 940536910 | 10890 | 10880 | 10930 | 10880 | 5865 |
| 605 | 20250221 | 091700 | 876645980 | 10880 | 10850 | 10890 | 10830 | 6844 |
| 606 | 20250221 | 091600 | 802310470 | 10850 | 10860 | 10860 | 10820 | 3729 |
| 607 | 20250221 | 091500 | 761920540 | 10860 | 10840 | 10870 | 10840 | 424 |
| 608 | 20250221 | 091400 | 757320490 | 10850 | 10870 | 10880 | 10850 | 3623 |
| 609 | 20250221 | 091300 | 717985020 | 10880 | 10900 | 10900 | 10860 | 7060 |
| 610 | 20250221 | 091200 | 641141820 | 10900 | 10890 | 10900 | 10880 | 3138 |
| 611 | 20250221 | 091100 | 606964590 | 10890 | 10890 | 10890 | 10880 | 1085 |
| 612 | 20250221 | 091000 | 595150830 | 10890 | 10870 | 10890 | 10860 | 10739 |
| 613 | 20250221 | 090900 | 478276920 | 10870 | 10870 | 10880 | 10860 | 2506 |
| 614 | 20250221 | 090800 | 451033520 | 10870 | 10870 | 10880 | 10860 | 3381 |
| 615 | 20250221 | 090700 | 414281440 | 10880 | 10880 | 10890 | 10880 | 3383 |
| 616 | 20250221 | 090600 | 377474180 | 10880 | 10860 | 10880 | 10860 | 340 |
| 617 | 20250221 | 090500 | 373778840 | 10860 | 10860 | 10870 | 10850 | 2481 |
| 618 | 20250221 | 090400 | 346846280 | 10860 | 10810 | 10860 | 10810 | 3526 |
| 619 | 20250221 | 090300 | 308690860 | 10800 | 10840 | 10840 | 10800 | 717 |
| 620 | 20250221 | 090200 | 300937130 | 10840 | 10830 | 10870 | 10830 | 3509 |
| 621 | 20250221 | 090100 | 262913750 | 10820 | 10870 | 10900 | 10820 | 9401 |
| 622 | 20250221 | 090000 | 160924160 | 10870 | 10840 | 10880 | 10810 | 14580 |