31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 3 | 20250221 | 184100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 4 | 20250221 | 184000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 5 | 20250221 | 183900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 6 | 20250221 | 183800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 7 | 20250221 | 183700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 8 | 20250221 | 183600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 9 | 20250221 | 183500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 10 | 20250221 | 183400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 11 | 20250221 | 183300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 12 | 20250221 | 183200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 13 | 20250221 | 183100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 14 | 20250221 | 183000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 15 | 20250221 | 182900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 16 | 20250221 | 182800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 17 | 20250221 | 182700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 18 | 20250221 | 182600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 19 | 20250221 | 182500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 20 | 20250221 | 182400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 21 | 20250221 | 182300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 22 | 20250221 | 182200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 23 | 20250221 | 182100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 24 | 20250221 | 182000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 25 | 20250221 | 181900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 26 | 20250221 | 181800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 27 | 20250221 | 181700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 28 | 20250221 | 181600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 29 | 20250221 | 181500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 30 | 20250221 | 181400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 31 | 20250221 | 181300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 32 | 20250221 | 181200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 33 | 20250221 | 181100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 34 | 20250221 | 181000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 35 | 20250221 | 180900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 36 | 20250221 | 180800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 37 | 20250221 | 180700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 38 | 20250221 | 180600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 39 | 20250221 | 180500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 40 | 20250221 | 180400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 41 | 20250221 | 180300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 42 | 20250221 | 180200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 43 | 20250221 | 180100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 44 | 20250221 | 180000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 45 | 20250221 | 175900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 46 | 20250221 | 175800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 47 | 20250221 | 175700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 48 | 20250221 | 175600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 49 | 20250221 | 175500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 50 | 20250221 | 175400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 51 | 20250221 | 175300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 52 | 20250221 | 175200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 53 | 20250221 | 175100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 54 | 20250221 | 175000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 55 | 20250221 | 174900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 56 | 20250221 | 174800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 57 | 20250221 | 174700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 58 | 20250221 | 174600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 59 | 20250221 | 174500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 60 | 20250221 | 174400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 61 | 20250221 | 174300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 62 | 20250221 | 174200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 63 | 20250221 | 174100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 64 | 20250221 | 174000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 65 | 20250221 | 173900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 66 | 20250221 | 173800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 67 | 20250221 | 173700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 68 | 20250221 | 173600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 69 | 20250221 | 173500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 70 | 20250221 | 173400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 71 | 20250221 | 173300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 72 | 20250221 | 173200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 73 | 20250221 | 173100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 74 | 20250221 | 173000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 75 | 20250221 | 172900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 76 | 20250221 | 172800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 77 | 20250221 | 172700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 78 | 20250221 | 172600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 79 | 20250221 | 172500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 80 | 20250221 | 172400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 81 | 20250221 | 172300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 82 | 20250221 | 172200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 83 | 20250221 | 172100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 84 | 20250221 | 172000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 85 | 20250221 | 171900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 86 | 20250221 | 171800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 87 | 20250221 | 171700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 88 | 20250221 | 171600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 89 | 20250221 | 171500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 90 | 20250221 | 171400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 91 | 20250221 | 171300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 92 | 20250221 | 171200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 93 | 20250221 | 171100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 94 | 20250221 | 171000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 95 | 20250221 | 170900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 96 | 20250221 | 170800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 97 | 20250221 | 170700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 98 | 20250221 | 170600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 99 | 20250221 | 170500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 100 | 20250221 | 170400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 101 | 20250221 | 170300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 102 | 20250221 | 170200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 103 | 20250221 | 170100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 104 | 20250221 | 170000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 105 | 20250221 | 165900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 106 | 20250221 | 165800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 107 | 20250221 | 165700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 108 | 20250221 | 165600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 109 | 20250221 | 165500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 110 | 20250221 | 165400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 111 | 20250221 | 165300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 112 | 20250221 | 165200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 113 | 20250221 | 165100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 114 | 20250221 | 165000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 115 | 20250221 | 164900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 116 | 20250221 | 164800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 117 | 20250221 | 164700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 118 | 20250221 | 164600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 119 | 20250221 | 164500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 120 | 20250221 | 164400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 121 | 20250221 | 164300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 122 | 20250221 | 164200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 123 | 20250221 | 164100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 124 | 20250221 | 164000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 125 | 20250221 | 163900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 126 | 20250221 | 163800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 127 | 20250221 | 163700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 128 | 20250221 | 163600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 129 | 20250221 | 163500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 130 | 20250221 | 163400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 131 | 20250221 | 163300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 132 | 20250221 | 163200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 133 | 20250221 | 163100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 134 | 20250221 | 163000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 135 | 20250221 | 162900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 136 | 20250221 | 162800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 137 | 20250221 | 162700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 138 | 20250221 | 162600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 139 | 20250221 | 162500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 140 | 20250221 | 162400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 141 | 20250221 | 162300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 142 | 20250221 | 162200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 143 | 20250221 | 162100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 144 | 20250221 | 162000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 145 | 20250221 | 161900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 146 | 20250221 | 161800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 147 | 20250221 | 161700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 148 | 20250221 | 161600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 149 | 20250221 | 161500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 150 | 20250221 | 161400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 151 | 20250221 | 161300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 152 | 20250221 | 161200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 153 | 20250221 | 161100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 154 | 20250221 | 161000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 155 | 20250221 | 160900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 156 | 20250221 | 160800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 157 | 20250221 | 160700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 158 | 20250221 | 160600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 159 | 20250221 | 160500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 160 | 20250221 | 160400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 161 | 20250221 | 160300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 162 | 20250221 | 160200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 163 | 20250221 | 160100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 164 | 20250221 | 160000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 165 | 20250221 | 155900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 166 | 20250221 | 155800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 167 | 20250221 | 155700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 168 | 20250221 | 155600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 169 | 20250221 | 155500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 170 | 20250221 | 155400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 171 | 20250221 | 155300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 172 | 20250221 | 155200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 173 | 20250221 | 155100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 174 | 20250221 | 155000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 175 | 20250221 | 154900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 176 | 20250221 | 154800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 177 | 20250221 | 154700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 178 | 20250221 | 154600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 179 | 20250221 | 154500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 180 | 20250221 | 154400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 181 | 20250221 | 154300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 182 | 20250221 | 154200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 183 | 20250221 | 154100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 184 | 20250221 | 154000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 185 | 20250221 | 153900 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 186 | 20250221 | 153800 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 187 | 20250221 | 153700 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 188 | 20250221 | 153600 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 189 | 20250221 | 153500 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 190 | 20250221 | 153400 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 191 | 20250221 | 153300 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 192 | 20250221 | 153200 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 193 | 20250221 | 153100 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 0 |
| 194 | 20250221 | 153000 | 3205455850 | 10040 | 10040 | 10040 | 10040 | 12685 |
| 195 | 20250221 | 152900 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 196 | 20250221 | 152800 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 197 | 20250221 | 152700 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 198 | 20250221 | 152600 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 199 | 20250221 | 152500 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 200 | 20250221 | 152400 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 201 | 20250221 | 152300 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 202 | 20250221 | 152200 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 203 | 20250221 | 152100 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 204 | 20250221 | 152000 | 3078098450 | 10050 | 10050 | 10050 | 10050 | 0 |
| 205 | 20250221 | 151900 | 3078098450 | 10050 | 10060 | 10060 | 10030 | 2864 |
| 206 | 20250221 | 151800 | 3049327370 | 10060 | 10060 | 10080 | 10040 | 1865 |
| 207 | 20250221 | 151700 | 3030566010 | 10060 | 10070 | 10070 | 10030 | 2089 |
| 208 | 20250221 | 151600 | 3009574300 | 10060 | 10120 | 10120 | 10060 | 6099 |
| 209 | 20250221 | 151500 | 2948114710 | 10120 | 10120 | 10120 | 10120 | 4 |
| 210 | 20250221 | 151400 | 2948074230 | 10140 | 10140 | 10140 | 10130 | 89 |
| 211 | 20250221 | 151300 | 2947171870 | 10130 | 10130 | 10130 | 10120 | 312 |
| 212 | 20250221 | 151200 | 2944011400 | 10120 | 10100 | 10120 | 10100 | 240 |
| 213 | 20250221 | 151100 | 2941585000 | 10100 | 10110 | 10110 | 10100 | 973 |
| 214 | 20250221 | 151000 | 2931752970 | 10120 | 10110 | 10130 | 10110 | 215 |
| 215 | 20250221 | 150900 | 2929577030 | 10110 | 10110 | 10110 | 10110 | 100 |
| 216 | 20250221 | 150800 | 2928566030 | 10110 | 10140 | 10140 | 10110 | 528 |
| 217 | 20250221 | 150700 | 2923224950 | 10140 | 10140 | 10140 | 10140 | 0 |
| 218 | 20250221 | 150600 | 2923224950 | 10140 | 10120 | 10140 | 10110 | 280 |
| 219 | 20250221 | 150500 | 2920391730 | 10160 | 10120 | 10160 | 10120 | 1633 |
| 220 | 20250221 | 150400 | 2903859970 | 10120 | 10120 | 10120 | 10120 | 95 |
| 221 | 20250221 | 150300 | 2902898570 | 10170 | 10150 | 10170 | 10150 | 4769 |
| 222 | 20250221 | 150200 | 2854413280 | 10150 | 10140 | 10150 | 10110 | 1434 |
| 223 | 20250221 | 150100 | 2839862420 | 10140 | 10130 | 10140 | 10110 | 2083 |
| 224 | 20250221 | 150000 | 2818754680 | 10130 | 10070 | 10140 | 10070 | 1682 |
| 225 | 20250221 | 145900 | 2801737780 | 10070 | 10120 | 10140 | 10070 | 9976 |
| 226 | 20250221 | 145800 | 2700999530 | 10130 | 10160 | 10170 | 10130 | 1582 |
| 227 | 20250221 | 145700 | 2684959250 | 10160 | 10160 | 10160 | 10160 | 364 |
| 228 | 20250221 | 145600 | 2681261010 | 10130 | 10150 | 10150 | 10120 | 839 |
| 229 | 20250221 | 145500 | 2672748690 | 10120 | 10170 | 10170 | 10120 | 1475 |
| 230 | 20250221 | 145400 | 2657813760 | 10120 | 10130 | 10130 | 10120 | 542 |
| 231 | 20250221 | 145300 | 2652328120 | 10190 | 10190 | 10200 | 10120 | 3144 |
| 232 | 20250221 | 145200 | 2620454760 | 10210 | 10190 | 10210 | 10150 | 7006 |
| 233 | 20250221 | 145100 | 2549228650 | 10180 | 10210 | 10210 | 10180 | 325 |
| 234 | 20250221 | 145000 | 2545919850 | 10220 | 10220 | 10220 | 10220 | 992 |
| 235 | 20250221 | 144900 | 2535781610 | 10220 | 10180 | 10220 | 10170 | 2174 |
| 236 | 20250221 | 144800 | 2513669180 | 10230 | 10220 | 10230 | 10180 | 256 |
| 237 | 20250221 | 144700 | 2511060800 | 10170 | 10220 | 10260 | 10160 | 17852 |
| 238 | 20250221 | 144600 | 2329379420 | 10210 | 10240 | 10240 | 10200 | 2104 |
| 239 | 20250221 | 144500 | 2307874070 | 10240 | 10260 | 10280 | 10240 | 1403 |
| 240 | 20250221 | 144400 | 2293482570 | 10260 | 10260 | 10260 | 10260 | 561 |
| 241 | 20250221 | 144300 | 2287726710 | 10270 | 10270 | 10270 | 10270 | 0 |
| 242 | 20250221 | 144200 | 2287726710 | 10270 | 10270 | 10270 | 10270 | 0 |
| 243 | 20250221 | 144100 | 2287726710 | 10270 | 10260 | 10270 | 10230 | 5270 |
| 244 | 20250221 | 144000 | 2233754080 | 10290 | 10280 | 10290 | 10280 | 203 |
| 245 | 20250221 | 143900 | 2231667210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 246 | 20250221 | 143800 | 2231667210 | 10280 | 10270 | 10290 | 10260 | 1531 |
| 247 | 20250221 | 143700 | 2215943760 | 10280 | 10280 | 10280 | 10280 | 76 |
| 248 | 20250221 | 143600 | 2215162480 | 10270 | 10270 | 10280 | 10260 | 909 |
| 249 | 20250221 | 143500 | 2205828030 | 10280 | 10280 | 10280 | 10280 | 10 |
| 250 | 20250221 | 143400 | 2205725230 | 10280 | 10280 | 10280 | 10280 | 10 |
| 251 | 20250221 | 143300 | 2205622430 | 10280 | 10280 | 10280 | 10280 | 100 |
| 252 | 20250221 | 143200 | 2204594430 | 10280 | 10280 | 10280 | 10280 | 0 |
| 253 | 20250221 | 143100 | 2204594430 | 10280 | 10250 | 10280 | 10250 | 1596 |
| 254 | 20250221 | 143000 | 2188232790 | 10250 | 10230 | 10250 | 10230 | 212 |
| 255 | 20250221 | 142900 | 2186062920 | 10230 | 10230 | 10240 | 10220 | 772 |
| 256 | 20250221 | 142800 | 2178163570 | 10220 | 10220 | 10250 | 10220 | 1101 |
| 257 | 20250221 | 142700 | 2166901760 | 10250 | 10250 | 10250 | 10250 | 380 |
| 258 | 20250221 | 142600 | 2163006760 | 10240 | 10220 | 10240 | 10200 | 2297 |
| 259 | 20250221 | 142500 | 2139540700 | 10220 | 10240 | 10240 | 10220 | 652 |
| 260 | 20250221 | 142400 | 2132877220 | 10220 | 10230 | 10240 | 10220 | 789 |
| 261 | 20250221 | 142300 | 2124807610 | 10210 | 10220 | 10220 | 10210 | 965 |
| 262 | 20250221 | 142200 | 2114948840 | 10250 | 10250 | 10250 | 10250 | 409 |
| 263 | 20250221 | 142100 | 2110756590 | 10250 | 10250 | 10250 | 10250 | 1 |
| 264 | 20250221 | 142000 | 2110746340 | 10220 | 10210 | 10230 | 10210 | 320 |
| 265 | 20250221 | 141900 | 2107474520 | 10210 | 10210 | 10210 | 10210 | 449 |
| 266 | 20250221 | 141800 | 2102890230 | 10210 | 10230 | 10230 | 10210 | 1396 |
| 267 | 20250221 | 141700 | 2088633850 | 10230 | 10260 | 10260 | 10230 | 368 |
| 268 | 20250221 | 141600 | 2084865850 | 10270 | 10270 | 10270 | 10270 | 10 |
| 269 | 20250221 | 141500 | 2084763150 | 10250 | 10250 | 10250 | 10250 | 10 |
| 270 | 20250221 | 141400 | 2084660650 | 10240 | 10230 | 10240 | 10230 | 413 |
| 271 | 20250221 | 141300 | 2080431540 | 10200 | 10210 | 10230 | 10200 | 2501 |
| 272 | 20250221 | 141200 | 2054906310 | 10210 | 10240 | 10240 | 10210 | 1001 |
| 273 | 20250221 | 141100 | 2044686070 | 10220 | 10220 | 10240 | 10210 | 716 |
| 274 | 20250221 | 141000 | 2037368310 | 10240 | 10220 | 10240 | 10220 | 577 |
| 275 | 20250221 | 140900 | 2031469830 | 10220 | 10240 | 10240 | 10220 | 663 |
| 276 | 20250221 | 140800 | 2024685970 | 10230 | 10230 | 10230 | 10230 | 97 |
| 277 | 20250221 | 140700 | 2023693660 | 10220 | 10240 | 10240 | 10220 | 796 |
| 278 | 20250221 | 140600 | 2015555820 | 10250 | 10270 | 10270 | 10250 | 951 |
| 279 | 20250221 | 140500 | 2005802450 | 10250 | 10250 | 10250 | 10250 | 300 |
| 280 | 20250221 | 140400 | 2002727450 | 10250 | 10250 | 10250 | 10250 | 1505 |
| 281 | 20250221 | 140300 | 1987301200 | 10250 | 10270 | 10270 | 10250 | 89 |
| 282 | 20250221 | 140200 | 1986387370 | 10250 | 10240 | 10250 | 10240 | 15 |
| 283 | 20250221 | 140100 | 1986233670 | 10270 | 10240 | 10270 | 10240 | 852 |
| 284 | 20250221 | 140000 | 1977497220 | 10240 | 10240 | 10240 | 10240 | 101 |
| 285 | 20250221 | 135900 | 1976462980 | 10240 | 10230 | 10260 | 10220 | 1019 |
| 286 | 20250221 | 135800 | 1966047620 | 10260 | 10260 | 10260 | 10260 | 1 |
| 287 | 20250221 | 135700 | 1966037360 | 10220 | 10240 | 10250 | 10220 | 895 |
| 288 | 20250221 | 135600 | 1956872980 | 10220 | 10220 | 10220 | 10220 | 1375 |
| 289 | 20250221 | 135500 | 1942820480 | 10210 | 10210 | 10210 | 10210 | 5 |
| 290 | 20250221 | 135400 | 1942769430 | 10220 | 10220 | 10220 | 10220 | 125 |
| 291 | 20250221 | 135300 | 1941491930 | 10230 | 10230 | 10230 | 10230 | 10 |
| 292 | 20250221 | 135200 | 1941389630 | 10250 | 10210 | 10250 | 10210 | 516 |
| 293 | 20250221 | 135100 | 1936120630 | 10190 | 10190 | 10190 | 10190 | 500 |
| 294 | 20250221 | 135000 | 1931025630 | 10200 | 10260 | 10260 | 10200 | 611 |
| 295 | 20250221 | 134900 | 1924786180 | 10280 | 10300 | 10300 | 10260 | 64 |
| 296 | 20250221 | 134800 | 1924127440 | 10310 | 10230 | 10310 | 10230 | 1000 |
| 297 | 20250221 | 134700 | 1913872590 | 10230 | 10190 | 10230 | 10160 | 4602 |
| 298 | 20250221 | 134600 | 1867040450 | 10190 | 10190 | 10190 | 10190 | 2 |
| 299 | 20250221 | 134500 | 1867020070 | 10200 | 10220 | 10220 | 10200 | 137 |
| 300 | 20250221 | 134400 | 1865621670 | 10180 | 10200 | 10200 | 10180 | 102 |
| 301 | 20250221 | 134300 | 1864581900 | 10240 | 10240 | 10240 | 10220 | 156 |
| 302 | 20250221 | 134200 | 1862984560 | 10220 | 10220 | 10220 | 10220 | 76 |
| 303 | 20250221 | 134100 | 1862207840 | 10220 | 10220 | 10220 | 10220 | 5 |
| 304 | 20250221 | 134000 | 1862156740 | 10220 | 10220 | 10220 | 10220 | 204 |
| 305 | 20250221 | 133900 | 1860071860 | 10220 | 10220 | 10220 | 10200 | 303 |
| 306 | 20250221 | 133800 | 1856977200 | 10220 | 10200 | 10220 | 10200 | 389 |
| 307 | 20250221 | 133700 | 1853005400 | 10180 | 10190 | 10190 | 10180 | 220 |
| 308 | 20250221 | 133600 | 1850763690 | 10190 | 10160 | 10190 | 10160 | 143 |
| 309 | 20250221 | 133500 | 1849307990 | 10170 | 10170 | 10170 | 10170 | 138 |
| 310 | 20250221 | 133400 | 1847904530 | 10150 | 10150 | 10170 | 10150 | 251 |
| 311 | 20250221 | 133300 | 1845356860 | 10170 | 10190 | 10190 | 10100 | 4091 |
| 312 | 20250221 | 133200 | 1803887610 | 10190 | 10200 | 10200 | 10150 | 11 |
| 313 | 20250221 | 133100 | 1803775590 | 10200 | 10250 | 10250 | 10110 | 3162 |
| 314 | 20250221 | 133000 | 1771700090 | 10210 | 10250 | 10250 | 10210 | 1078 |
| 315 | 20250221 | 132900 | 1760685810 | 10260 | 10230 | 10260 | 10230 | 500 |
| 316 | 20250221 | 132800 | 1755557610 | 10230 | 10230 | 10230 | 10230 | 119 |
| 317 | 20250221 | 132700 | 1754340240 | 10220 | 10220 | 10220 | 10220 | 1 |
| 318 | 20250221 | 132600 | 1754330020 | 10230 | 10290 | 10290 | 10230 | 5007 |
| 319 | 20250221 | 132500 | 1703007960 | 10290 | 10300 | 10300 | 10280 | 2461 |
| 320 | 20250221 | 132400 | 1677693910 | 10310 | 10320 | 10320 | 10310 | 558 |
| 321 | 20250221 | 132300 | 1671940540 | 10320 | 10330 | 10330 | 10320 | 519 |
| 322 | 20250221 | 132200 | 1666580800 | 10320 | 10330 | 10330 | 10320 | 29 |
| 323 | 20250221 | 132100 | 1666281420 | 10330 | 10330 | 10330 | 10330 | 900 |
| 324 | 20250221 | 132000 | 1656984420 | 10330 | 10360 | 10360 | 10330 | 347 |
| 325 | 20250221 | 131900 | 1653392670 | 10370 | 10400 | 10400 | 10370 | 130 |
| 326 | 20250221 | 131800 | 1652042170 | 10400 | 10400 | 10400 | 10400 | 50 |
| 327 | 20250221 | 131700 | 1651522170 | 10400 | 10360 | 10400 | 10360 | 614 |
| 328 | 20250221 | 131600 | 1645161090 | 10350 | 10320 | 10350 | 10320 | 820 |
| 329 | 20250221 | 131500 | 1636690430 | 10310 | 10300 | 10310 | 10300 | 868 |
| 330 | 20250221 | 131400 | 1627749720 | 10280 | 10300 | 10300 | 10280 | 798 |
| 331 | 20250221 | 131300 | 1619535910 | 10310 | 10290 | 10310 | 10280 | 760 |
| 332 | 20250221 | 131200 | 1611714910 | 10300 | 10300 | 10300 | 10300 | 0 |
| 333 | 20250221 | 131100 | 1611714910 | 10300 | 10300 | 10300 | 10300 | 0 |
| 334 | 20250221 | 131000 | 1611714910 | 10300 | 10320 | 10320 | 10300 | 206 |
| 335 | 20250221 | 130900 | 1609592990 | 10320 | 10320 | 10320 | 10320 | 41 |
| 336 | 20250221 | 130800 | 1609169870 | 10330 | 10330 | 10330 | 10330 | 12 |
| 337 | 20250221 | 130700 | 1609045910 | 10330 | 10280 | 10330 | 10280 | 335 |
| 338 | 20250221 | 130600 | 1605601110 | 10280 | 10280 | 10280 | 10280 | 685 |
| 339 | 20250221 | 130500 | 1598559310 | 10280 | 10290 | 10290 | 10280 | 400 |
| 340 | 20250221 | 130400 | 1594445710 | 10290 | 10300 | 10300 | 10290 | 200 |
| 341 | 20250221 | 130300 | 1592386310 | 10330 | 10330 | 10330 | 10330 | 0 |
| 342 | 20250221 | 130200 | 1592386310 | 10330 | 10330 | 10330 | 10330 | 0 |
| 343 | 20250221 | 130100 | 1592386310 | 10330 | 10310 | 10330 | 10310 | 10 |
| 344 | 20250221 | 130000 | 1592283130 | 10300 | 10320 | 10320 | 10300 | 1021 |
| 345 | 20250221 | 125900 | 1581761140 | 10320 | 10320 | 10320 | 10320 | 62 |
| 346 | 20250221 | 125800 | 1581121300 | 10320 | 10320 | 10320 | 10320 | 0 |
| 347 | 20250221 | 125700 | 1581121300 | 10320 | 10350 | 10350 | 10320 | 1460 |
| 348 | 20250221 | 125600 | 1566030240 | 10350 | 10350 | 10350 | 10350 | 0 |
| 349 | 20250221 | 125500 | 1566030240 | 10350 | 10360 | 10360 | 10350 | 93 |
| 350 | 20250221 | 125400 | 1565067600 | 10360 | 10360 | 10360 | 10360 | 12 |
| 351 | 20250221 | 125300 | 1564943280 | 10360 | 10370 | 10400 | 10360 | 823 |
| 352 | 20250221 | 125200 | 1556395320 | 10370 | 10340 | 10370 | 10340 | 201 |
| 353 | 20250221 | 125100 | 1554312610 | 10320 | 10330 | 10330 | 10320 | 100 |
| 354 | 20250221 | 125000 | 1553279810 | 10330 | 10320 | 10340 | 10320 | 40 |
| 355 | 20250221 | 124900 | 1552866610 | 10320 | 10290 | 10320 | 10280 | 2265 |
| 356 | 20250221 | 124800 | 1529547480 | 10300 | 10300 | 10300 | 10300 | 0 |
| 357 | 20250221 | 124700 | 1529547480 | 10300 | 10300 | 10310 | 10300 | 254 |
| 358 | 20250221 | 124600 | 1526929360 | 10310 | 10310 | 10310 | 10300 | 790 |
| 359 | 20250221 | 124500 | 1518788080 | 10320 | 10340 | 10340 | 10320 | 582 |
| 360 | 20250221 | 124400 | 1512778900 | 10340 | 10340 | 10340 | 10340 | 8 |
| 361 | 20250221 | 124300 | 1512696180 | 10350 | 10360 | 10360 | 10350 | 213 |
| 362 | 20250221 | 124200 | 1510491500 | 10380 | 10350 | 10380 | 10350 | 252 |
| 363 | 20250221 | 124100 | 1507882850 | 10360 | 10360 | 10360 | 10360 | 50 |
| 364 | 20250221 | 124000 | 1507364850 | 10350 | 10350 | 10350 | 10350 | 0 |
| 365 | 20250221 | 123900 | 1507364850 | 10350 | 10400 | 10400 | 10350 | 500 |
| 366 | 20250221 | 123800 | 1502182240 | 10400 | 10400 | 10400 | 10400 | 0 |
| 367 | 20250221 | 123700 | 1502182240 | 10400 | 10360 | 10400 | 10360 | 68 |
| 368 | 20250221 | 123600 | 1501475840 | 10360 | 10360 | 10360 | 10360 | 0 |
| 369 | 20250221 | 123500 | 1501475840 | 10360 | 10360 | 10360 | 10360 | 0 |
| 370 | 20250221 | 123400 | 1501475840 | 10360 | 10360 | 10360 | 10360 | 174 |
| 371 | 20250221 | 123300 | 1499673200 | 10410 | 10410 | 10410 | 10410 | 0 |
| 372 | 20250221 | 123200 | 1499673200 | 10410 | 10380 | 10410 | 10340 | 309 |
| 373 | 20250221 | 123100 | 1496469860 | 10380 | 10390 | 10400 | 10340 | 5011 |
| 374 | 20250221 | 123000 | 1444550470 | 10430 | 10390 | 10430 | 10390 | 22 |
| 375 | 20250221 | 122900 | 1444321090 | 10390 | 10390 | 10390 | 10390 | 1 |
| 376 | 20250221 | 122800 | 1444310700 | 10430 | 10430 | 10430 | 10400 | 33 |
| 377 | 20250221 | 122700 | 1443967440 | 10430 | 10420 | 10430 | 10400 | 4427 |
| 378 | 20250221 | 122600 | 1397884630 | 10430 | 10450 | 10450 | 10430 | 4 |
| 379 | 20250221 | 122500 | 1397842860 | 10420 | 10450 | 10450 | 10420 | 652 |
| 380 | 20250221 | 122400 | 1391048990 | 10430 | 10460 | 10460 | 10430 | 56 |
| 381 | 20250221 | 122300 | 1390464670 | 10460 | 10460 | 10460 | 10430 | 1775 |
| 382 | 20250221 | 122200 | 1371942900 | 10450 | 10450 | 10450 | 10450 | 25 |
| 383 | 20250221 | 122100 | 1371681650 | 10450 | 10450 | 10450 | 10450 | 500 |
| 384 | 20250221 | 122000 | 1366456650 | 10450 | 10450 | 10450 | 10450 | 20 |
| 385 | 20250221 | 121900 | 1366247650 | 10450 | 10450 | 10450 | 10450 | 75 |
| 386 | 20250221 | 121800 | 1365463900 | 10450 | 10450 | 10450 | 10450 | 1043 |
| 387 | 20250221 | 121700 | 1354564550 | 10460 | 10460 | 10460 | 10460 | 154 |
| 388 | 20250221 | 121600 | 1352953710 | 10460 | 10450 | 10460 | 10450 | 16 |
| 389 | 20250221 | 121500 | 1352786360 | 10460 | 10460 | 10460 | 10460 | 0 |
| 390 | 20250221 | 121400 | 1352786360 | 10460 | 10460 | 10460 | 10460 | 1 |
| 391 | 20250221 | 121300 | 1352775900 | 10460 | 10460 | 10460 | 10460 | 0 |
| 392 | 20250221 | 121200 | 1352775900 | 10460 | 10460 | 10460 | 10460 | 113 |
| 393 | 20250221 | 121100 | 1351593920 | 10450 | 10450 | 10450 | 10450 | 0 |
| 394 | 20250221 | 121000 | 1351593920 | 10450 | 10450 | 10450 | 10450 | 0 |
| 395 | 20250221 | 120900 | 1351593920 | 10450 | 10450 | 10450 | 10450 | 0 |
| 396 | 20250221 | 120800 | 1351593920 | 10450 | 10450 | 10450 | 10450 | 0 |
| 397 | 20250221 | 120700 | 1351593920 | 10450 | 10450 | 10450 | 10450 | 0 |
| 398 | 20250221 | 120600 | 1351593920 | 10450 | 10480 | 10480 | 10450 | 408 |
| 399 | 20250221 | 120500 | 1347329680 | 10480 | 10480 | 10480 | 10480 | 29 |
| 400 | 20250221 | 120400 | 1347025760 | 10480 | 10470 | 10480 | 10470 | 101 |
| 401 | 20250221 | 120300 | 1345967990 | 10460 | 10460 | 10460 | 10460 | 0 |
| 402 | 20250221 | 120200 | 1345967990 | 10460 | 10460 | 10460 | 10460 | 66 |
| 403 | 20250221 | 120100 | 1345277630 | 10470 | 10470 | 10470 | 10470 | 1 |
| 404 | 20250221 | 120000 | 1345267160 | 10470 | 10470 | 10470 | 10470 | 50 |
| 405 | 20250221 | 115900 | 1344743660 | 10450 | 10460 | 10460 | 10450 | 1953 |
| 406 | 20250221 | 115800 | 1324324190 | 10470 | 10470 | 10470 | 10470 | 20 |
| 407 | 20250221 | 115700 | 1324114790 | 10460 | 10460 | 10460 | 10460 | 1218 |
| 408 | 20250221 | 115600 | 1311374510 | 10460 | 10520 | 10520 | 10460 | 1660 |
| 409 | 20250221 | 115500 | 1293992200 | 10490 | 10490 | 10490 | 10490 | 221 |
| 410 | 20250221 | 115400 | 1291673910 | 10510 | 10510 | 10510 | 10510 | 575 |
| 411 | 20250221 | 115300 | 1285630660 | 10510 | 10510 | 10510 | 10510 | 101 |
| 412 | 20250221 | 115200 | 1284569150 | 10490 | 10500 | 10500 | 10490 | 600 |
| 413 | 20250221 | 115100 | 1278274150 | 10500 | 10500 | 10500 | 10500 | 58 |
| 414 | 20250221 | 115000 | 1277665150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 415 | 20250221 | 114900 | 1277665150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 416 | 20250221 | 114800 | 1277665150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 417 | 20250221 | 114700 | 1277665150 | 10500 | 10500 | 10500 | 10500 | 30 |
| 418 | 20250221 | 114600 | 1277350150 | 10500 | 10500 | 10500 | 10500 | 26 |
| 419 | 20250221 | 114500 | 1277077150 | 10500 | 10500 | 10500 | 10500 | 650 |
| 420 | 20250221 | 114400 | 1270252150 | 10500 | 10490 | 10500 | 10490 | 548 |
| 421 | 20250221 | 114300 | 1264503130 | 10490 | 10470 | 10490 | 10470 | 170 |
| 422 | 20250221 | 114200 | 1262719850 | 10460 | 10460 | 10460 | 10460 | 0 |
| 423 | 20250221 | 114100 | 1262719850 | 10460 | 10460 | 10460 | 10460 | 0 |
| 424 | 20250221 | 114000 | 1262719850 | 10460 | 10460 | 10460 | 10460 | 1 |
| 425 | 20250221 | 113900 | 1262709390 | 10460 | 10480 | 10480 | 10460 | 59 |
| 426 | 20250221 | 113800 | 1262091250 | 10480 | 10480 | 10490 | 10480 | 120 |
| 427 | 20250221 | 113700 | 1260833550 | 10480 | 10480 | 10480 | 10480 | 1 |
| 428 | 20250221 | 113600 | 1260823070 | 10450 | 10450 | 10450 | 10450 | 225 |
| 429 | 20250221 | 113500 | 1258471820 | 10450 | 10460 | 10460 | 10450 | 867 |
| 430 | 20250221 | 113400 | 1249410820 | 10460 | 10470 | 10470 | 10450 | 766 |
| 431 | 20250221 | 113300 | 1241397740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 432 | 20250221 | 113200 | 1241397740 | 10520 | 10520 | 10520 | 10520 | 1 |
| 433 | 20250221 | 113100 | 1241387220 | 10470 | 10490 | 10490 | 10470 | 1000 |
| 434 | 20250221 | 113000 | 1230916060 | 10490 | 10490 | 10490 | 10490 | 197 |
| 435 | 20250221 | 112900 | 1228849530 | 10540 | 10540 | 10540 | 10540 | 3 |
| 436 | 20250221 | 112800 | 1228817910 | 10490 | 10490 | 10490 | 10490 | 2 |
| 437 | 20250221 | 112700 | 1228796930 | 10550 | 10550 | 10550 | 10550 | 0 |
| 438 | 20250221 | 112600 | 1228796930 | 10550 | 10490 | 10550 | 10490 | 263 |
| 439 | 20250221 | 112500 | 1226035060 | 10490 | 10520 | 10520 | 10490 | 2500 |
| 440 | 20250221 | 112400 | 1199779240 | 10560 | 10560 | 10560 | 10560 | 0 |
| 441 | 20250221 | 112300 | 1199779240 | 10560 | 10530 | 10560 | 10510 | 1172 |
| 442 | 20250221 | 112200 | 1187449240 | 10530 | 10530 | 10530 | 10530 | 113 |
| 443 | 20250221 | 112100 | 1186259350 | 10530 | 10530 | 10530 | 10530 | 274 |
| 444 | 20250221 | 112000 | 1183374130 | 10530 | 10530 | 10530 | 10530 | 237 |
| 445 | 20250221 | 111900 | 1180878520 | 10530 | 10530 | 10530 | 10530 | 1 |
| 446 | 20250221 | 111800 | 1180867990 | 10560 | 10560 | 10560 | 10560 | 3 |
| 447 | 20250221 | 111700 | 1180836310 | 10560 | 10560 | 10560 | 10560 | 2 |
| 448 | 20250221 | 111600 | 1180815190 | 10560 | 10550 | 10560 | 10550 | 40 |
| 449 | 20250221 | 111500 | 1180392810 | 10560 | 10560 | 10560 | 10560 | 1 |
| 450 | 20250221 | 111400 | 1180382250 | 10560 | 10550 | 10560 | 10520 | 111 |
| 451 | 20250221 | 111300 | 1179213470 | 10550 | 10550 | 10550 | 10550 | 44 |
| 452 | 20250221 | 111200 | 1178749270 | 10540 | 10540 | 10540 | 10540 | 764 |
| 453 | 20250221 | 111100 | 1170696710 | 10530 | 10530 | 10530 | 10530 | 0 |
| 454 | 20250221 | 111000 | 1170696710 | 10530 | 10530 | 10540 | 10530 | 40 |
| 455 | 20250221 | 110900 | 1170275160 | 10510 | 10510 | 10510 | 10510 | 0 |
| 456 | 20250221 | 110800 | 1170275160 | 10510 | 10500 | 10510 | 10500 | 265 |
| 457 | 20250221 | 110700 | 1167490660 | 10500 | 10560 | 10560 | 10500 | 754 |
| 458 | 20250221 | 110600 | 1159565950 | 10560 | 10560 | 10560 | 10540 | 142 |
| 459 | 20250221 | 110500 | 1158067970 | 10560 | 10560 | 10560 | 10560 | 1 |
| 460 | 20250221 | 110400 | 1158057410 | 10550 | 10560 | 10560 | 10550 | 181 |
| 461 | 20250221 | 110300 | 1156146860 | 10550 | 10620 | 10620 | 10550 | 417 |
| 462 | 20250221 | 110200 | 1151744090 | 10570 | 10640 | 10640 | 10570 | 4383 |
| 463 | 20250221 | 110100 | 1105401530 | 10640 | 10640 | 10640 | 10640 | 1 |
| 464 | 20250221 | 110000 | 1105390890 | 10590 | 10600 | 10600 | 10590 | 1581 |
| 465 | 20250221 | 105900 | 1088645280 | 10600 | 10660 | 10660 | 10600 | 1523 |
| 466 | 20250221 | 105800 | 1072498590 | 10660 | 10660 | 10660 | 10660 | 1 |
| 467 | 20250221 | 105700 | 1072487930 | 10670 | 10670 | 10670 | 10620 | 1242 |
| 468 | 20250221 | 105600 | 1059285990 | 10640 | 10680 | 10680 | 10640 | 3983 |
| 469 | 20250221 | 105500 | 1016843320 | 10680 | 10680 | 10680 | 10680 | 8 |
| 470 | 20250221 | 105400 | 1016757880 | 10680 | 10680 | 10680 | 10680 | 118 |
| 471 | 20250221 | 105300 | 1015497640 | 10680 | 10680 | 10680 | 10680 | 100 |
| 472 | 20250221 | 105200 | 1014429640 | 10680 | 10680 | 10680 | 10670 | 11 |
| 473 | 20250221 | 105100 | 1014312210 | 10680 | 10670 | 10680 | 10660 | 83 |
| 474 | 20250221 | 105000 | 1013426480 | 10670 | 10670 | 10670 | 10670 | 177 |
| 475 | 20250221 | 104900 | 1011537890 | 10670 | 10680 | 10680 | 10670 | 525 |
| 476 | 20250221 | 104800 | 1005936120 | 10700 | 10690 | 10700 | 10680 | 675 |
| 477 | 20250221 | 104700 | 998725470 | 10700 | 10700 | 10700 | 10700 | 50 |
| 478 | 20250221 | 104600 | 998190470 | 10700 | 10700 | 10700 | 10680 | 106 |
| 479 | 20250221 | 104500 | 997058270 | 10700 | 10680 | 10700 | 10680 | 12 |
| 480 | 20250221 | 104400 | 996930080 | 10680 | 10680 | 10700 | 10680 | 551 |
| 481 | 20250221 | 104300 | 991044840 | 10710 | 10700 | 10710 | 10700 | 337 |
| 482 | 20250221 | 104200 | 987438140 | 10700 | 10690 | 10700 | 10670 | 1691 |
| 483 | 20250221 | 104100 | 969373490 | 10680 | 10730 | 10730 | 10680 | 559 |
| 484 | 20250221 | 104000 | 963387630 | 10730 | 10730 | 10730 | 10700 | 170 |
| 485 | 20250221 | 103900 | 961568480 | 10690 | 10740 | 10750 | 10690 | 1372 |
| 486 | 20250221 | 103800 | 946863950 | 10740 | 10730 | 10740 | 10730 | 579 |
| 487 | 20250221 | 103700 | 940648680 | 10730 | 10730 | 10730 | 10730 | 100 |
| 488 | 20250221 | 103600 | 939575680 | 10700 | 10700 | 10700 | 10700 | 106 |
| 489 | 20250221 | 103500 | 938441480 | 10700 | 10760 | 10760 | 10690 | 3974 |
| 490 | 20250221 | 103400 | 895734890 | 10760 | 10720 | 10770 | 10710 | 9865 |
| 491 | 20250221 | 103300 | 789730230 | 10720 | 10710 | 10720 | 10710 | 122 |
| 492 | 20250221 | 103200 | 788423490 | 10720 | 10720 | 10730 | 10720 | 1087 |
| 493 | 20250221 | 103100 | 776760060 | 10730 | 10680 | 10730 | 10680 | 2820 |
| 494 | 20250221 | 103000 | 746545000 | 10680 | 10620 | 10680 | 10620 | 151 |
| 495 | 20250221 | 102900 | 744932830 | 10620 | 10670 | 10680 | 10620 | 9 |
| 496 | 20250221 | 102800 | 744836980 | 10680 | 10680 | 10680 | 10680 | 215 |
| 497 | 20250221 | 102700 | 742540780 | 10680 | 10660 | 10680 | 10660 | 54 |
| 498 | 20250221 | 102600 | 741964120 | 10660 | 10680 | 10680 | 10610 | 1163 |
| 499 | 20250221 | 102500 | 729602200 | 10660 | 10670 | 10680 | 10660 | 595 |
| 500 | 20250221 | 102400 | 723256060 | 10670 | 10680 | 10690 | 10670 | 280 |
| 501 | 20250221 | 102300 | 720266390 | 10690 | 10700 | 10700 | 10690 | 494 |
| 502 | 20250221 | 102200 | 714985310 | 10710 | 10710 | 10710 | 10710 | 4 |
| 503 | 20250221 | 102100 | 714942470 | 10710 | 10690 | 10710 | 10690 | 77 |
| 504 | 20250221 | 102000 | 714119280 | 10690 | 10700 | 10710 | 10690 | 644 |
| 505 | 20250221 | 101900 | 707233620 | 10710 | 10730 | 10730 | 10700 | 82 |
| 506 | 20250221 | 101800 | 706356070 | 10700 | 10700 | 10730 | 10700 | 2291 |
| 507 | 20250221 | 101700 | 681802410 | 10730 | 10660 | 10730 | 10660 | 10956 |
| 508 | 20250221 | 101600 | 564633310 | 10650 | 10630 | 10650 | 10630 | 1665 |
| 509 | 20250221 | 101500 | 546910970 | 10630 | 10610 | 10630 | 10610 | 409 |
| 510 | 20250221 | 101400 | 542565720 | 10580 | 10590 | 10610 | 10580 | 181 |
| 511 | 20250221 | 101300 | 540646660 | 10580 | 10580 | 10580 | 10580 | 0 |
| 512 | 20250221 | 101200 | 540646660 | 10580 | 10580 | 10580 | 10580 | 0 |
| 513 | 20250221 | 101100 | 540646660 | 10580 | 10610 | 10610 | 10580 | 3109 |
| 514 | 20250221 | 101000 | 507695410 | 10600 | 10620 | 10620 | 10600 | 564 |
| 515 | 20250221 | 100900 | 501715010 | 10620 | 10590 | 10620 | 10590 | 281 |
| 516 | 20250221 | 100800 | 498731420 | 10630 | 10630 | 10630 | 10630 | 0 |
| 517 | 20250221 | 100700 | 498731420 | 10630 | 10580 | 10630 | 10580 | 364 |
| 518 | 20250221 | 100600 | 494871830 | 10580 | 10580 | 10580 | 10580 | 10 |
| 519 | 20250221 | 100500 | 494766030 | 10570 | 10570 | 10570 | 10570 | 0 |
| 520 | 20250221 | 100400 | 494766030 | 10570 | 10600 | 10600 | 10570 | 583 |
| 521 | 20250221 | 100300 | 488594420 | 10600 | 10600 | 10600 | 10600 | 1 |
| 522 | 20250221 | 100200 | 488583820 | 10640 | 10600 | 10640 | 10600 | 39 |
| 523 | 20250221 | 100100 | 488169720 | 10630 | 10620 | 10630 | 10620 | 1302 |
| 524 | 20250221 | 100000 | 474330560 | 10630 | 10620 | 10630 | 10620 | 3 |
| 525 | 20250221 | 095900 | 474298680 | 10600 | 10600 | 10600 | 10600 | 1 |
| 526 | 20250221 | 095800 | 474288080 | 10600 | 10600 | 10600 | 10600 | 1 |
| 527 | 20250221 | 095700 | 474277480 | 10600 | 10600 | 10600 | 10600 | 0 |
| 528 | 20250221 | 095600 | 474277480 | 10600 | 10610 | 10610 | 10600 | 1783 |
| 529 | 20250221 | 095500 | 455376180 | 10650 | 10630 | 10650 | 10630 | 722 |
| 530 | 20250221 | 095400 | 447701230 | 10610 | 10610 | 10610 | 10610 | 189 |
| 531 | 20250221 | 095300 | 445695940 | 10610 | 10620 | 10620 | 10610 | 203 |
| 532 | 20250221 | 095200 | 443541110 | 10620 | 10650 | 10660 | 10620 | 617 |
| 533 | 20250221 | 095100 | 436975510 | 10660 | 10630 | 10660 | 10630 | 970 |
| 534 | 20250221 | 095000 | 426648450 | 10630 | 10630 | 10630 | 10620 | 284 |
| 535 | 20250221 | 094900 | 423632080 | 10620 | 10610 | 10630 | 10610 | 1430 |
| 536 | 20250221 | 094800 | 408443950 | 10610 | 10620 | 10620 | 10610 | 46 |
| 537 | 20250221 | 094700 | 407955470 | 10610 | 10600 | 10610 | 10600 | 113 |
| 538 | 20250221 | 094600 | 406757120 | 10600 | 10600 | 10600 | 10600 | 16 |
| 539 | 20250221 | 094500 | 406587520 | 10610 | 10620 | 10620 | 10610 | 745 |
| 540 | 20250221 | 094400 | 398682530 | 10610 | 10600 | 10620 | 10600 | 722 |
| 541 | 20250221 | 094300 | 391024220 | 10610 | 10610 | 10610 | 10610 | 3 |
| 542 | 20250221 | 094200 | 390992390 | 10610 | 10570 | 10610 | 10570 | 1888 |
| 543 | 20250221 | 094100 | 371012000 | 10550 | 10500 | 10560 | 10500 | 496 |
| 544 | 20250221 | 094000 | 365776880 | 10550 | 10530 | 10550 | 10530 | 778 |
| 545 | 20250221 | 093900 | 357574920 | 10480 | 10480 | 10480 | 10480 | 0 |
| 546 | 20250221 | 093800 | 357574920 | 10480 | 10480 | 10480 | 10480 | 200 |
| 547 | 20250221 | 093700 | 355478920 | 10480 | 10530 | 10530 | 10480 | 110 |
| 548 | 20250221 | 093600 | 354320670 | 10460 | 10470 | 10470 | 10460 | 641 |
| 549 | 20250221 | 093500 | 347610400 | 10460 | 10470 | 10470 | 10460 | 383 |
| 550 | 20250221 | 093400 | 343602330 | 10470 | 10500 | 10500 | 10470 | 1666 |
| 551 | 20250221 | 093300 | 326118330 | 10490 | 10520 | 10520 | 10490 | 913 |
| 552 | 20250221 | 093200 | 316528710 | 10520 | 10520 | 10520 | 10520 | 0 |
| 553 | 20250221 | 093100 | 316528710 | 10520 | 10520 | 10520 | 10520 | 308 |
| 554 | 20250221 | 093000 | 313288550 | 10520 | 10500 | 10520 | 10500 | 31 |
| 555 | 20250221 | 092900 | 312962800 | 10500 | 10500 | 10500 | 10500 | 144 |
| 556 | 20250221 | 092800 | 311450800 | 10500 | 10490 | 10500 | 10490 | 99 |
| 557 | 20250221 | 092700 | 310411400 | 10490 | 10480 | 10500 | 10480 | 218 |
| 558 | 20250221 | 092600 | 308124420 | 10470 | 10470 | 10480 | 10450 | 116 |
| 559 | 20250221 | 092500 | 306910210 | 10460 | 10450 | 10460 | 10450 | 281 |
| 560 | 20250221 | 092400 | 303971250 | 10450 | 10440 | 10450 | 10440 | 123 |
| 561 | 20250221 | 092300 | 302686820 | 10440 | 10430 | 10440 | 10430 | 332 |
| 562 | 20250221 | 092200 | 299224050 | 10430 | 10450 | 10450 | 10430 | 687 |
| 563 | 20250221 | 092100 | 292054390 | 10440 | 10460 | 10460 | 10440 | 1282 |
| 564 | 20250221 | 092000 | 278656660 | 10460 | 10490 | 10490 | 10460 | 1357 |
| 565 | 20250221 | 091900 | 264454680 | 10470 | 10470 | 10470 | 10470 | 100 |
| 566 | 20250221 | 091800 | 263407680 | 10470 | 10490 | 10490 | 10470 | 398 |
| 567 | 20250221 | 091700 | 259236660 | 10490 | 10500 | 10530 | 10480 | 1420 |
| 568 | 20250221 | 091600 | 244336270 | 10500 | 10550 | 10550 | 10500 | 659 |
| 569 | 20250221 | 091500 | 237404370 | 10550 | 10550 | 10550 | 10550 | 2 |
| 570 | 20250221 | 091400 | 237383270 | 10500 | 10470 | 10510 | 10470 | 1593 |
| 571 | 20250221 | 091300 | 220657820 | 10490 | 10490 | 10490 | 10490 | 0 |
| 572 | 20250221 | 091200 | 220657820 | 10490 | 10500 | 10500 | 10480 | 210 |
| 573 | 20250221 | 091100 | 218454930 | 10490 | 10480 | 10490 | 10480 | 329 |
| 574 | 20250221 | 091000 | 215006810 | 10480 | 10490 | 10490 | 10460 | 667 |
| 575 | 20250221 | 090900 | 208026410 | 10490 | 10470 | 10490 | 10460 | 117 |
| 576 | 20250221 | 090800 | 206800810 | 10460 | 10470 | 10490 | 10460 | 738 |
| 577 | 20250221 | 090700 | 199075150 | 10470 | 10490 | 10490 | 10470 | 231 |
| 578 | 20250221 | 090600 | 196656200 | 10490 | 10570 | 10570 | 10490 | 3286 |
| 579 | 20250221 | 090500 | 162088610 | 10570 | 10600 | 10600 | 10560 | 2179 |
| 580 | 20250221 | 090400 | 139038590 | 10620 | 10620 | 10620 | 10620 | 1 |
| 581 | 20250221 | 090300 | 139027970 | 10570 | 10620 | 10650 | 10570 | 4560 |
| 582 | 20250221 | 090200 | 90659420 | 10660 | 10570 | 10710 | 10570 | 5904 |
| 583 | 20250221 | 090100 | 27833070 | 10570 | 10570 | 10570 | 10570 | 50 |
| 584 | 20250221 | 090000 | 27304570 | 10580 | 10500 | 10580 | 10410 | 2554 |