30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 183300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 3 | 20250220 | 183200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20250220 | 183100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20250220 | 183000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20250220 | 182900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20250220 | 182800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20250220 | 182700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20250220 | 182600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20250220 | 182500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20250220 | 182400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20250220 | 182300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20250220 | 182200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20250220 | 182100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20250220 | 182000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20250220 | 181900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20250220 | 181800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20250220 | 181700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20250220 | 181600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20250220 | 181500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20250220 | 181400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20250220 | 181300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20250220 | 181200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20250220 | 181100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20250220 | 181000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20250220 | 180900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20250220 | 180800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20250220 | 180700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20250220 | 180600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20250220 | 180500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20250220 | 180400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20250220 | 180300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 33 | 20250220 | 180200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20250220 | 180100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20250220 | 180000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20250220 | 175900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20250220 | 175800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20250220 | 175700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20250220 | 175600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20250220 | 175500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20250220 | 175400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20250220 | 175300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20250220 | 175200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20250220 | 175100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20250220 | 175000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20250220 | 174900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20250220 | 174800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20250220 | 174700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20250220 | 174600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20250220 | 174500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20250220 | 174400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20250220 | 174300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20250220 | 174200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20250220 | 174100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20250220 | 174000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20250220 | 173900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20250220 | 173800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20250220 | 173700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20250220 | 173600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20250220 | 173500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20250220 | 173400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20250220 | 173300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 63 | 20250220 | 173200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20250220 | 173100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20250220 | 173000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20250220 | 172900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20250220 | 172800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20250220 | 172700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20250220 | 172600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20250220 | 172500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20250220 | 172400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20250220 | 172300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20250220 | 172200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20250220 | 172100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20250220 | 172000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20250220 | 171900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20250220 | 171800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20250220 | 171700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20250220 | 171600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20250220 | 171500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20250220 | 171400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20250220 | 171300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20250220 | 171200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20250220 | 171100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20250220 | 171000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20250220 | 170900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20250220 | 170800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20250220 | 170700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20250220 | 170600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20250220 | 170500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20250220 | 170400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20250220 | 170300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 93 | 20250220 | 170200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20250220 | 170100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20250220 | 170000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20250220 | 165900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20250220 | 165800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20250220 | 165700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20250220 | 165600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20250220 | 165500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20250220 | 165400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20250220 | 165300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20250220 | 165200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20250220 | 165100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20250220 | 165000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20250220 | 164900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20250220 | 164800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20250220 | 164700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20250220 | 164600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20250220 | 164500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20250220 | 164400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20250220 | 164300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20250220 | 164200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20250220 | 164100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20250220 | 164000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20250220 | 163900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20250220 | 163800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20250220 | 163700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20250220 | 163600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20250220 | 163500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20250220 | 163400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20250220 | 163300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 123 | 20250220 | 163200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20250220 | 163100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20250220 | 163000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20250220 | 162900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20250220 | 162800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20250220 | 162700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20250220 | 162600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20250220 | 162500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20250220 | 162400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20250220 | 162300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20250220 | 162200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20250220 | 162100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20250220 | 162000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20250220 | 161900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20250220 | 161800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20250220 | 161700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20250220 | 161600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20250220 | 161500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20250220 | 161400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20250220 | 161300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20250220 | 161200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20250220 | 161100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20250220 | 161000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20250220 | 160900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20250220 | 160800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20250220 | 160700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20250220 | 160600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20250220 | 160500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20250220 | 160400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20250220 | 160300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 153 | 20250220 | 160200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20250220 | 160100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20250220 | 160000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20250220 | 155900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20250220 | 155800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20250220 | 155700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20250220 | 155600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20250220 | 155500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20250220 | 155400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20250220 | 155300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20250220 | 155200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20250220 | 155100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20250220 | 155000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20250220 | 154900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20250220 | 154800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20250220 | 154700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20250220 | 154600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20250220 | 154500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20250220 | 154400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20250220 | 154300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20250220 | 154200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20250220 | 154100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20250220 | 154000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20250220 | 153900 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20250220 | 153800 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20250220 | 153700 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20250220 | 153600 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20250220 | 153500 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20250220 | 153400 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20250220 | 153300 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 183 | 20250220 | 153200 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20250220 | 153100 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20250220 | 153000 | 2076294000 | 23000 | 23000 | 23000 | 23000 | 2214 |
| 186 | 20250220 | 152900 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20250220 | 152800 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250220 | 152700 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250220 | 152600 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250220 | 152500 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250220 | 152400 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250220 | 152300 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250220 | 152200 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250220 | 152100 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250220 | 152000 | 2025372000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250220 | 151900 | 2025372000 | 23000 | 23000 | 23050 | 22950 | 384 |
| 197 | 20250220 | 151800 | 2016550550 | 23000 | 23000 | 23000 | 23000 | 1010 |
| 198 | 20250220 | 151700 | 1993320550 | 23050 | 22950 | 23050 | 22950 | 302 |
| 199 | 20250220 | 151600 | 1986380050 | 23000 | 23050 | 23050 | 23000 | 69 |
| 200 | 20250220 | 151500 | 1984792800 | 22950 | 22950 | 22950 | 22950 | 1 |
| 201 | 20250220 | 151400 | 1984769850 | 23050 | 23000 | 23050 | 22950 | 135 |
| 202 | 20250220 | 151300 | 1981666850 | 23000 | 22950 | 23000 | 22950 | 144 |
| 203 | 20250220 | 151200 | 1978360500 | 23000 | 23050 | 23050 | 23000 | 17 |
| 204 | 20250220 | 151100 | 1977969350 | 23050 | 23050 | 23050 | 23050 | 1 |
| 205 | 20250220 | 151000 | 1977946300 | 22950 | 22950 | 22950 | 22950 | 113 |
| 206 | 20250220 | 150900 | 1975352950 | 22950 | 22950 | 22950 | 22950 | 100 |
| 207 | 20250220 | 150800 | 1973057950 | 23050 | 22950 | 23050 | 22950 | 454 |
| 208 | 20250220 | 150700 | 1962636050 | 22950 | 22950 | 22950 | 22950 | 38 |
| 209 | 20250220 | 150600 | 1961763950 | 22950 | 22950 | 22950 | 22950 | 116 |
| 210 | 20250220 | 150500 | 1959101750 | 23000 | 23000 | 23000 | 23000 | 11 |
| 211 | 20250220 | 150400 | 1958848750 | 23000 | 23000 | 23000 | 23000 | 5 |
| 212 | 20250220 | 150300 | 1958733750 | 22950 | 22950 | 22950 | 22950 | 115 |
| 213 | 20250220 | 150200 | 1956094500 | 23000 | 23000 | 23000 | 22950 | 1467 |
| 214 | 20250220 | 150100 | 1922415750 | 23000 | 23000 | 23050 | 23000 | 22 |
| 215 | 20250220 | 150000 | 1921909700 | 23000 | 22950 | 23000 | 22950 | 307 |
| 216 | 20250220 | 145900 | 1914848800 | 22950 | 22950 | 22950 | 22950 | 368 |
| 217 | 20250220 | 145800 | 1906403200 | 22950 | 23000 | 23000 | 22950 | 58 |
| 218 | 20250220 | 145700 | 1905072050 | 22950 | 22950 | 22950 | 22950 | 87 |
| 219 | 20250220 | 145600 | 1903075400 | 22950 | 22950 | 22950 | 22950 | 114 |
| 220 | 20250220 | 145500 | 1900459100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 221 | 20250220 | 145400 | 1900436100 | 23000 | 22950 | 23000 | 22950 | 170 |
| 222 | 20250220 | 145300 | 1896528600 | 23000 | 23000 | 23000 | 23000 | 7 |
| 223 | 20250220 | 145200 | 1896367600 | 23000 | 22950 | 23000 | 22950 | 122 |
| 224 | 20250220 | 145100 | 1893567650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20250220 | 145000 | 1893567650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20250220 | 144900 | 1893567650 | 23000 | 23000 | 23000 | 23000 | 117 |
| 227 | 20250220 | 144800 | 1890876650 | 23000 | 23000 | 23000 | 23000 | 2 |
| 228 | 20250220 | 144700 | 1890830650 | 23000 | 23050 | 23050 | 23000 | 26 |
| 229 | 20250220 | 144600 | 1890231650 | 23000 | 23000 | 23050 | 23000 | 87 |
| 230 | 20250220 | 144500 | 1888230550 | 23000 | 23050 | 23050 | 23000 | 153 |
| 231 | 20250220 | 144400 | 1884711500 | 23000 | 23050 | 23050 | 23000 | 95 |
| 232 | 20250220 | 144300 | 1882525500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20250220 | 144200 | 1882525500 | 23000 | 23000 | 23000 | 23000 | 151 |
| 234 | 20250220 | 144100 | 1879052500 | 23000 | 23000 | 23050 | 23000 | 65 |
| 235 | 20250220 | 144000 | 1877556350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20250220 | 143900 | 1877556350 | 23000 | 23050 | 23050 | 22950 | 128 |
| 237 | 20250220 | 143800 | 1874613350 | 22950 | 23000 | 23000 | 22950 | 115 |
| 238 | 20250220 | 143700 | 1871974000 | 23000 | 23000 | 23000 | 23000 | 46 |
| 239 | 20250220 | 143600 | 1870916000 | 23000 | 23000 | 23050 | 23000 | 157 |
| 240 | 20250220 | 143500 | 1867304000 | 23000 | 23000 | 23000 | 23000 | 203 |
| 241 | 20250220 | 143400 | 1862635000 | 23000 | 23050 | 23050 | 23000 | 27 |
| 242 | 20250220 | 143300 | 1862013000 | 23000 | 23000 | 23000 | 23000 | 41 |
| 243 | 20250220 | 143200 | 1861070000 | 23000 | 23000 | 23000 | 23000 | 764 |
| 244 | 20250220 | 143100 | 1843498000 | 23000 | 23000 | 23050 | 23000 | 637 |
| 245 | 20250220 | 143000 | 1828845800 | 23000 | 23000 | 23000 | 23000 | 130 |
| 246 | 20250220 | 142900 | 1825855800 | 23000 | 23000 | 23000 | 23000 | 192 |
| 247 | 20250220 | 142800 | 1821439800 | 23050 | 23000 | 23050 | 23000 | 162 |
| 248 | 20250220 | 142700 | 1817713000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20250220 | 142600 | 1817713000 | 23050 | 23050 | 23050 | 23050 | 27 |
| 250 | 20250220 | 142500 | 1817090650 | 23000 | 23000 | 23000 | 23000 | 319 |
| 251 | 20250220 | 142400 | 1809753650 | 23000 | 23000 | 23000 | 23000 | 150 |
| 252 | 20250220 | 142300 | 1806303650 | 23050 | 23000 | 23050 | 23000 | 18 |
| 253 | 20250220 | 142200 | 1805888800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20250220 | 142100 | 1805888800 | 23000 | 23050 | 23050 | 23000 | 185 |
| 255 | 20250220 | 142000 | 1801632650 | 23050 | 23000 | 23050 | 23000 | 900 |
| 256 | 20250220 | 141900 | 1780932550 | 23050 | 23000 | 23050 | 23000 | 5 |
| 257 | 20250220 | 141800 | 1780817350 | 23050 | 23050 | 23050 | 23050 | 17 |
| 258 | 20250220 | 141700 | 1780425500 | 23000 | 23050 | 23050 | 23000 | 2721 |
| 259 | 20250220 | 141600 | 1717712150 | 23050 | 23050 | 23100 | 23050 | 117 |
| 260 | 20250220 | 141500 | 1715013950 | 23050 | 23100 | 23100 | 23050 | 14 |
| 261 | 20250220 | 141400 | 1714690750 | 23100 | 23050 | 23100 | 23050 | 119 |
| 262 | 20250220 | 141300 | 1711947550 | 23100 | 23050 | 23100 | 23050 | 19 |
| 263 | 20250220 | 141200 | 1711508700 | 23050 | 23050 | 23050 | 23050 | 30 |
| 264 | 20250220 | 141100 | 1710817200 | 23100 | 23100 | 23100 | 23100 | 92 |
| 265 | 20250220 | 141000 | 1708692000 | 23050 | 23100 | 23100 | 23050 | 138 |
| 266 | 20250220 | 140900 | 1705509850 | 23100 | 23100 | 23100 | 23050 | 45 |
| 267 | 20250220 | 140800 | 1704470600 | 23150 | 23050 | 23150 | 23050 | 51 |
| 268 | 20250220 | 140700 | 1703293250 | 23100 | 23100 | 23100 | 23050 | 158 |
| 269 | 20250220 | 140600 | 1699649150 | 23100 | 23100 | 23100 | 23050 | 23 |
| 270 | 20250220 | 140500 | 1699118450 | 23100 | 23050 | 23100 | 23050 | 58 |
| 271 | 20250220 | 140400 | 1697780100 | 23100 | 23100 | 23100 | 23100 | 2 |
| 272 | 20250220 | 140300 | 1697733900 | 23050 | 23100 | 23100 | 23050 | 311 |
| 273 | 20250220 | 140200 | 1690555550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20250220 | 140100 | 1690555550 | 23050 | 23050 | 23050 | 23050 | 31 |
| 275 | 20250220 | 140000 | 1689841000 | 23100 | 23100 | 23100 | 23100 | 104 |
| 276 | 20250220 | 135900 | 1687438600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 277 | 20250220 | 135800 | 1687438600 | 23100 | 23100 | 23100 | 23100 | 4 |
| 278 | 20250220 | 135700 | 1687346200 | 23100 | 23100 | 23150 | 23100 | 159 |
| 279 | 20250220 | 135600 | 1683672500 | 23100 | 23100 | 23100 | 23100 | 124 |
| 280 | 20250220 | 135500 | 1680808100 | 23100 | 23100 | 23100 | 23050 | 98 |
| 281 | 20250220 | 135400 | 1678545450 | 23100 | 23100 | 23100 | 23100 | 22 |
| 282 | 20250220 | 135300 | 1678037250 | 23100 | 23100 | 23150 | 23050 | 167 |
| 283 | 20250220 | 135200 | 1674183450 | 23100 | 23050 | 23100 | 23050 | 948 |
| 284 | 20250220 | 135100 | 1652290500 | 23050 | 23050 | 23100 | 23050 | 104 |
| 285 | 20250220 | 135000 | 1649893150 | 23050 | 23050 | 23100 | 23050 | 435 |
| 286 | 20250220 | 134900 | 1639854900 | 23050 | 23100 | 23100 | 23050 | 82 |
| 287 | 20250220 | 134800 | 1637962650 | 23100 | 23100 | 23100 | 23100 | 32 |
| 288 | 20250220 | 134700 | 1637223450 | 23100 | 23100 | 23100 | 23100 | 26 |
| 289 | 20250220 | 134600 | 1636622850 | 23050 | 23050 | 23100 | 23050 | 145 |
| 290 | 20250220 | 134500 | 1633280550 | 23050 | 23050 | 23050 | 23050 | 228 |
| 291 | 20250220 | 134400 | 1628025150 | 23100 | 23050 | 23100 | 23050 | 89 |
| 292 | 20250220 | 134300 | 1625969550 | 23050 | 23050 | 23100 | 23050 | 249 |
| 293 | 20250220 | 134200 | 1620225100 | 23050 | 23050 | 23100 | 23050 | 153 |
| 294 | 20250220 | 134100 | 1616695100 | 23050 | 23050 | 23050 | 23050 | 17 |
| 295 | 20250220 | 134000 | 1616303250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 296 | 20250220 | 133900 | 1616303250 | 23100 | 23100 | 23100 | 23050 | 135 |
| 297 | 20250220 | 133800 | 1613190400 | 23050 | 23050 | 23050 | 23050 | 29 |
| 298 | 20250220 | 133700 | 1612521950 | 23100 | 23050 | 23100 | 23050 | 21 |
| 299 | 20250220 | 133600 | 1612036950 | 23100 | 23050 | 23100 | 23050 | 159 |
| 300 | 20250220 | 133500 | 1608369750 | 23100 | 23100 | 23100 | 23100 | 170 |
| 301 | 20250220 | 133400 | 1604442750 | 23100 | 23050 | 23100 | 23050 | 827 |
| 302 | 20250220 | 133300 | 1585340550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 303 | 20250220 | 133200 | 1585340550 | 23100 | 23150 | 23150 | 23100 | 919 |
| 304 | 20250220 | 133100 | 1564110450 | 23150 | 23100 | 23150 | 23100 | 151 |
| 305 | 20250220 | 133000 | 1560620600 | 23100 | 23100 | 23100 | 23100 | 213 |
| 306 | 20250220 | 132900 | 1555700300 | 23100 | 23100 | 23150 | 23100 | 140 |
| 307 | 20250220 | 132800 | 1552465100 | 23100 | 23100 | 23100 | 23100 | 32 |
| 308 | 20250220 | 132700 | 1551725900 | 23150 | 23150 | 23150 | 23150 | 129 |
| 309 | 20250220 | 132600 | 1548739550 | 23150 | 23150 | 23150 | 23150 | 132 |
| 310 | 20250220 | 132500 | 1545683750 | 23150 | 23200 | 23200 | 23150 | 372 |
| 311 | 20250220 | 132400 | 1537059000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 312 | 20250220 | 132300 | 1537059000 | 23150 | 23150 | 23150 | 23150 | 96 |
| 313 | 20250220 | 132200 | 1534836600 | 23150 | 23150 | 23150 | 23150 | 113 |
| 314 | 20250220 | 132100 | 1532220650 | 23150 | 23150 | 23150 | 23150 | 87 |
| 315 | 20250220 | 132000 | 1530206600 | 23100 | 23150 | 23150 | 23100 | 76 |
| 316 | 20250220 | 131900 | 1528447250 | 23150 | 23150 | 23150 | 23150 | 63 |
| 317 | 20250220 | 131800 | 1526988800 | 23150 | 23150 | 23150 | 23100 | 1246 |
| 318 | 20250220 | 131700 | 1498149650 | 23100 | 23100 | 23100 | 23100 | 578 |
| 319 | 20250220 | 131600 | 1484797850 | 23100 | 23100 | 23100 | 23100 | 17 |
| 320 | 20250220 | 131500 | 1484405150 | 23100 | 23050 | 23100 | 23050 | 245 |
| 321 | 20250220 | 131400 | 1478752900 | 23050 | 23050 | 23050 | 23050 | 581 |
| 322 | 20250220 | 131300 | 1465360850 | 23100 | 23050 | 23100 | 23050 | 520 |
| 323 | 20250220 | 131200 | 1453373850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 324 | 20250220 | 131100 | 1453373850 | 23050 | 23050 | 23100 | 23050 | 163 |
| 325 | 20250220 | 131000 | 1449615700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 326 | 20250220 | 130900 | 1449615700 | 23050 | 23050 | 23050 | 23050 | 5 |
| 327 | 20250220 | 130800 | 1449500450 | 23100 | 23100 | 23100 | 23100 | 862 |
| 328 | 20250220 | 130700 | 1429588250 | 23100 | 23100 | 23100 | 23100 | 30 |
| 329 | 20250220 | 130600 | 1428895250 | 23150 | 23150 | 23150 | 23150 | 19 |
| 330 | 20250220 | 130500 | 1428455400 | 23100 | 23100 | 23100 | 23100 | 55 |
| 331 | 20250220 | 130400 | 1427184900 | 23100 | 23100 | 23100 | 23100 | 144 |
| 332 | 20250220 | 130300 | 1423858500 | 23150 | 23100 | 23150 | 23100 | 32 |
| 333 | 20250220 | 130200 | 1423118200 | 23100 | 23100 | 23100 | 23100 | 111 |
| 334 | 20250220 | 130100 | 1420554100 | 23100 | 23150 | 23150 | 23100 | 214 |
| 335 | 20250220 | 130000 | 1415609800 | 23100 | 23100 | 23100 | 23100 | 29 |
| 336 | 20250220 | 125900 | 1414939900 | 23100 | 23100 | 23100 | 23100 | 218 |
| 337 | 20250220 | 125800 | 1409904100 | 23150 | 23150 | 23150 | 23150 | 23 |
| 338 | 20250220 | 125700 | 1409371650 | 23100 | 23100 | 23100 | 23100 | 114 |
| 339 | 20250220 | 125600 | 1406738250 | 23100 | 23100 | 23100 | 23100 | 30 |
| 340 | 20250220 | 125500 | 1406045250 | 23150 | 23100 | 23150 | 23100 | 18 |
| 341 | 20250220 | 125400 | 1405628600 | 23100 | 23150 | 23150 | 23100 | 163 |
| 342 | 20250220 | 125300 | 1401860800 | 23150 | 23100 | 23150 | 23100 | 32 |
| 343 | 20250220 | 125200 | 1401120500 | 23100 | 23100 | 23100 | 23100 | 91 |
| 344 | 20250220 | 125100 | 1399018400 | 23150 | 23150 | 23150 | 23150 | 35 |
| 345 | 20250220 | 125000 | 1398208150 | 23100 | 23150 | 23150 | 23100 | 131 |
| 346 | 20250220 | 124900 | 1395181150 | 23100 | 23100 | 23100 | 23100 | 2 |
| 347 | 20250220 | 124800 | 1395134950 | 23100 | 23150 | 23150 | 23100 | 80 |
| 348 | 20250220 | 124700 | 1393284450 | 23150 | 23150 | 23150 | 23150 | 25 |
| 349 | 20250220 | 124600 | 1392705700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 350 | 20250220 | 124500 | 1392705700 | 23150 | 23150 | 23150 | 23150 | 38 |
| 351 | 20250220 | 124400 | 1391826000 | 23100 | 23150 | 23150 | 23100 | 58 |
| 352 | 20250220 | 124300 | 1390484350 | 23100 | 23100 | 23100 | 23100 | 121 |
| 353 | 20250220 | 124200 | 1387689250 | 23150 | 23150 | 23150 | 23150 | 21 |
| 354 | 20250220 | 124100 | 1387203100 | 23100 | 23100 | 23100 | 23100 | 67 |
| 355 | 20250220 | 124000 | 1385655400 | 23150 | 23150 | 23150 | 23150 | 113 |
| 356 | 20250220 | 123900 | 1383039450 | 23150 | 23150 | 23150 | 23150 | 177 |
| 357 | 20250220 | 123800 | 1378941900 | 23150 | 23150 | 23150 | 23150 | 76 |
| 358 | 20250220 | 123700 | 1377182500 | 23150 | 23100 | 23150 | 23100 | 109 |
| 359 | 20250220 | 123600 | 1374661800 | 23150 | 23150 | 23150 | 23150 | 95 |
| 360 | 20250220 | 123500 | 1372462550 | 23200 | 23200 | 23200 | 23200 | 18 |
| 361 | 20250220 | 123400 | 1372044950 | 23150 | 23100 | 23150 | 23100 | 64 |
| 362 | 20250220 | 123300 | 1370565800 | 23100 | 23100 | 23100 | 23100 | 391 |
| 363 | 20250220 | 123200 | 1361533700 | 23150 | 23150 | 23150 | 23150 | 45 |
| 364 | 20250220 | 123100 | 1360491950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 365 | 20250220 | 123000 | 1360491950 | 23150 | 23150 | 23150 | 23150 | 31 |
| 366 | 20250220 | 122900 | 1359774300 | 23150 | 23150 | 23150 | 23150 | 1057 |
| 367 | 20250220 | 122800 | 1335304750 | 23150 | 23150 | 23150 | 23150 | 18 |
| 368 | 20250220 | 122700 | 1334888050 | 23200 | 23150 | 23200 | 23150 | 3 |
| 369 | 20250220 | 122600 | 1334818550 | 23150 | 23150 | 23150 | 23150 | 114 |
| 370 | 20250220 | 122500 | 1332179450 | 23150 | 23150 | 23150 | 23150 | 30 |
| 371 | 20250220 | 122400 | 1331484950 | 23200 | 23200 | 23200 | 23200 | 500 |
| 372 | 20250220 | 122300 | 1319884950 | 23150 | 23150 | 23150 | 23150 | 115 |
| 373 | 20250220 | 122200 | 1317222700 | 23150 | 23200 | 23200 | 23150 | 327 |
| 374 | 20250220 | 122100 | 1309638800 | 23150 | 23150 | 23150 | 23150 | 29 |
| 375 | 20250220 | 122000 | 1308967450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 376 | 20250220 | 121900 | 1308967450 | 23150 | 23200 | 23200 | 23150 | 150 |
| 377 | 20250220 | 121800 | 1305493150 | 23150 | 23200 | 23250 | 23150 | 117 |
| 378 | 20250220 | 121700 | 1302780300 | 23250 | 23150 | 23250 | 23150 | 348 |
| 379 | 20250220 | 121600 | 1294711950 | 23150 | 23150 | 23150 | 23150 | 51 |
| 380 | 20250220 | 121500 | 1293531300 | 23150 | 23150 | 23150 | 23150 | 149 |
| 381 | 20250220 | 121400 | 1290081950 | 23150 | 23100 | 23150 | 23100 | 49 |
| 382 | 20250220 | 121300 | 1288949100 | 23100 | 23100 | 23100 | 23100 | 8 |
| 383 | 20250220 | 121200 | 1288764300 | 23100 | 23150 | 23150 | 23100 | 23 |
| 384 | 20250220 | 121100 | 1288231900 | 23100 | 23100 | 23100 | 23100 | 10 |
| 385 | 20250220 | 121000 | 1288000900 | 23100 | 23150 | 23150 | 23100 | 50 |
| 386 | 20250220 | 120900 | 1286845850 | 23150 | 23100 | 23150 | 23100 | 136 |
| 387 | 20250220 | 120800 | 1283703100 | 23100 | 23100 | 23100 | 23100 | 1 |
| 388 | 20250220 | 120700 | 1283680000 | 23150 | 23150 | 23150 | 23150 | 123 |
| 389 | 20250220 | 120600 | 1280832550 | 23150 | 23150 | 23150 | 23100 | 108 |
| 390 | 20250220 | 120500 | 1278333800 | 23150 | 23150 | 23150 | 23150 | 8 |
| 391 | 20250220 | 120400 | 1278148600 | 23150 | 23200 | 23200 | 23150 | 59 |
| 392 | 20250220 | 120300 | 1276780500 | 23200 | 23150 | 23200 | 23150 | 54 |
| 393 | 20250220 | 120200 | 1275530350 | 23100 | 23100 | 23150 | 23100 | 189 |
| 394 | 20250220 | 120100 | 1271162700 | 23150 | 23150 | 23150 | 23150 | 40 |
| 395 | 20250220 | 120000 | 1270236700 | 23150 | 23150 | 23150 | 23150 | 204 |
| 396 | 20250220 | 115900 | 1265514100 | 23150 | 23150 | 23150 | 23100 | 323 |
| 397 | 20250220 | 115800 | 1258038150 | 23100 | 23100 | 23100 | 23100 | 113 |
| 398 | 20250220 | 115700 | 1255427850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 399 | 20250220 | 115600 | 1255427850 | 23050 | 23150 | 23150 | 23050 | 22 |
| 400 | 20250220 | 115500 | 1254918650 | 23100 | 23100 | 23100 | 23050 | 216 |
| 401 | 20250220 | 115400 | 1249934300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 402 | 20250220 | 115300 | 1249934300 | 23100 | 23100 | 23150 | 23100 | 63 |
| 403 | 20250220 | 115200 | 1248478050 | 23100 | 23100 | 23100 | 23100 | 1 |
| 404 | 20250220 | 115100 | 1248454950 | 23100 | 23150 | 23150 | 23050 | 178 |
| 405 | 20250220 | 115000 | 1244347800 | 23100 | 23100 | 23100 | 23050 | 41 |
| 406 | 20250220 | 114900 | 1243402650 | 23100 | 23100 | 23100 | 23100 | 16 |
| 407 | 20250220 | 114800 | 1243033050 | 23100 | 23050 | 23100 | 23050 | 141 |
| 408 | 20250220 | 114700 | 1239781650 | 23100 | 23150 | 23150 | 23050 | 61 |
| 409 | 20250220 | 114600 | 1238370150 | 23150 | 23150 | 23150 | 23150 | 23 |
| 410 | 20250220 | 114500 | 1237837700 | 23100 | 23100 | 23100 | 23100 | 36 |
| 411 | 20250220 | 114400 | 1237006100 | 23050 | 23100 | 23100 | 23050 | 185 |
| 412 | 20250220 | 114300 | 1232740550 | 23050 | 23100 | 23100 | 23050 | 130 |
| 413 | 20250220 | 114200 | 1229741950 | 23050 | 23050 | 23050 | 23050 | 56 |
| 414 | 20250220 | 114100 | 1228451150 | 23000 | 23000 | 23000 | 23000 | 704 |
| 415 | 20250220 | 114000 | 1212259150 | 23100 | 23100 | 23100 | 23050 | 2095 |
| 416 | 20250220 | 113900 | 1163968150 | 23100 | 23100 | 23100 | 23050 | 149 |
| 417 | 20250220 | 113800 | 1160528950 | 23100 | 23100 | 23100 | 23100 | 16 |
| 418 | 20250220 | 113700 | 1160159350 | 23050 | 23100 | 23100 | 23050 | 125 |
| 419 | 20250220 | 113600 | 1157277550 | 23050 | 23050 | 23050 | 23050 | 51 |
| 420 | 20250220 | 113500 | 1156102000 | 23100 | 23100 | 23100 | 23050 | 1488 |
| 421 | 20250220 | 113400 | 1121729850 | 23100 | 23100 | 23100 | 23100 | 137 |
| 422 | 20250220 | 113300 | 1118565150 | 23150 | 23150 | 23150 | 23150 | 21 |
| 423 | 20250220 | 113200 | 1118079000 | 23100 | 23100 | 23150 | 23100 | 177 |
| 424 | 20250220 | 113100 | 1113989900 | 23100 | 23150 | 23150 | 23100 | 8 |
| 425 | 20250220 | 113000 | 1113804750 | 23150 | 23200 | 23200 | 23150 | 86 |
| 426 | 20250220 | 112900 | 1111811900 | 23150 | 23150 | 23150 | 23150 | 101 |
| 427 | 20250220 | 112800 | 1109473750 | 23150 | 23150 | 23150 | 23150 | 32 |
| 428 | 20250220 | 112700 | 1108732950 | 23150 | 23150 | 23150 | 23150 | 198 |
| 429 | 20250220 | 112600 | 1104149250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 430 | 20250220 | 112500 | 1104149250 | 23150 | 23150 | 23200 | 23150 | 143 |
| 431 | 20250220 | 112400 | 1100831800 | 23150 | 23150 | 23150 | 23100 | 103 |
| 432 | 20250220 | 112300 | 1098448850 | 23150 | 23150 | 23150 | 23150 | 113 |
| 433 | 20250220 | 112200 | 1095832900 | 23150 | 23100 | 23150 | 23100 | 2 |
| 434 | 20250220 | 112100 | 1095786650 | 23150 | 23150 | 23150 | 23150 | 538 |
| 435 | 20250220 | 112000 | 1083331950 | 23150 | 23150 | 23150 | 23150 | 184 |
| 436 | 20250220 | 111900 | 1079072350 | 23150 | 23150 | 23150 | 23150 | 1 |
| 437 | 20250220 | 111800 | 1079049200 | 23150 | 23150 | 23150 | 23150 | 50 |
| 438 | 20250220 | 111700 | 1077891700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 439 | 20250220 | 111600 | 1077891700 | 23150 | 23200 | 23200 | 23150 | 148 |
| 440 | 20250220 | 111500 | 1074465300 | 23150 | 23150 | 23200 | 23150 | 96 |
| 441 | 20250220 | 111400 | 1072242400 | 23150 | 23150 | 23150 | 23150 | 4 |
| 442 | 20250220 | 111300 | 1072149800 | 23150 | 23200 | 23200 | 23150 | 144 |
| 443 | 20250220 | 111200 | 1068816150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 444 | 20250220 | 111100 | 1068816150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 445 | 20250220 | 111000 | 1068816150 | 23150 | 23150 | 23150 | 23150 | 11 |
| 446 | 20250220 | 110900 | 1068561500 | 23150 | 23150 | 23150 | 23150 | 144 |
| 447 | 20250220 | 110800 | 1065227900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 448 | 20250220 | 110700 | 1065227900 | 23150 | 23150 | 23150 | 23150 | 4 |
| 449 | 20250220 | 110600 | 1065135300 | 23200 | 23150 | 23200 | 23100 | 199 |
| 450 | 20250220 | 110500 | 1060528150 | 23150 | 23150 | 23150 | 23150 | 55 |
| 451 | 20250220 | 110400 | 1059254900 | 23150 | 23150 | 23150 | 23150 | 37 |
| 452 | 20250220 | 110300 | 1058398350 | 23150 | 23150 | 23150 | 23150 | 1 |
| 453 | 20250220 | 110200 | 1058375200 | 23150 | 23150 | 23150 | 23150 | 238 |
| 454 | 20250220 | 110100 | 1052865500 | 23150 | 23150 | 23150 | 23150 | 30 |
| 455 | 20250220 | 110000 | 1052171000 | 23150 | 23150 | 23150 | 23150 | 103 |
| 456 | 20250220 | 105900 | 1049786550 | 23150 | 23150 | 23150 | 23150 | 114 |
| 457 | 20250220 | 105800 | 1047147450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 458 | 20250220 | 105700 | 1047147450 | 23150 | 23150 | 23150 | 23150 | 131 |
| 459 | 20250220 | 105600 | 1044114800 | 23150 | 23200 | 23200 | 23150 | 17 |
| 460 | 20250220 | 105500 | 1043720650 | 23200 | 23200 | 23200 | 23200 | 77 |
| 461 | 20250220 | 105400 | 1041934250 | 23200 | 23200 | 23200 | 23200 | 66 |
| 462 | 20250220 | 105300 | 1040403050 | 23200 | 23200 | 23200 | 23200 | 77 |
| 463 | 20250220 | 105200 | 1038616650 | 23150 | 23200 | 23200 | 23150 | 116 |
| 464 | 20250220 | 105100 | 1035931100 | 23200 | 23200 | 23200 | 23200 | 10 |
| 465 | 20250220 | 105000 | 1035699100 | 23200 | 23200 | 23200 | 23200 | 65 |
| 466 | 20250220 | 104900 | 1034191100 | 23200 | 23200 | 23200 | 23200 | 343 |
| 467 | 20250220 | 104800 | 1026233500 | 23200 | 23200 | 23200 | 23200 | 24 |
| 468 | 20250220 | 104700 | 1025676700 | 23200 | 23250 | 23250 | 23200 | 160 |
| 469 | 20250220 | 104600 | 1021961700 | 23200 | 23200 | 23200 | 23200 | 30 |
| 470 | 20250220 | 104500 | 1021265700 | 23200 | 23250 | 23250 | 23200 | 728 |
| 471 | 20250220 | 104400 | 1004345550 | 23200 | 23200 | 23200 | 23200 | 363 |
| 472 | 20250220 | 104300 | 995923950 | 23200 | 23150 | 23200 | 23150 | 91 |
| 473 | 20250220 | 104200 | 993817250 | 23150 | 23150 | 23150 | 23150 | 145 |
| 474 | 20250220 | 104100 | 990460500 | 23200 | 23200 | 23200 | 23200 | 165 |
| 475 | 20250220 | 104000 | 986632500 | 23200 | 23100 | 23200 | 23100 | 1451 |
| 476 | 20250220 | 103900 | 952990750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 477 | 20250220 | 103800 | 952990750 | 23100 | 23100 | 23150 | 23100 | 474 |
| 478 | 20250220 | 103700 | 942041250 | 23100 | 23100 | 23100 | 23050 | 261 |
| 479 | 20250220 | 103600 | 936012250 | 23100 | 23050 | 23100 | 23050 | 97 |
| 480 | 20250220 | 103500 | 933775300 | 23050 | 23050 | 23100 | 23050 | 170 |
| 481 | 20250220 | 103400 | 929854100 | 23050 | 23050 | 23100 | 23050 | 38 |
| 482 | 20250220 | 103300 | 928977950 | 23100 | 23100 | 23100 | 23100 | 9 |
| 483 | 20250220 | 103200 | 928770050 | 23100 | 23100 | 23100 | 23050 | 40 |
| 484 | 20250220 | 103100 | 927846150 | 23050 | 23050 | 23100 | 23050 | 125 |
| 485 | 20250220 | 103000 | 924964350 | 23100 | 23100 | 23100 | 23100 | 6 |
| 486 | 20250220 | 102900 | 924825750 | 23100 | 23050 | 23100 | 23050 | 52 |
| 487 | 20250220 | 102800 | 923625650 | 23100 | 23050 | 23100 | 23050 | 360 |
| 488 | 20250220 | 102700 | 915315350 | 23050 | 23100 | 23150 | 23050 | 538 |
| 489 | 20250220 | 102600 | 902886350 | 23100 | 23100 | 23100 | 23100 | 2 |
| 490 | 20250220 | 102500 | 902840150 | 23150 | 23150 | 23150 | 23150 | 1 |
| 491 | 20250220 | 102400 | 902817000 | 23050 | 23100 | 23100 | 23050 | 115 |
| 492 | 20250220 | 102300 | 900160550 | 23100 | 23050 | 23150 | 23050 | 90 |
| 493 | 20250220 | 102200 | 898078650 | 23150 | 23150 | 23150 | 23150 | 1 |
| 494 | 20250220 | 102100 | 898055500 | 23050 | 23100 | 23150 | 23050 | 154 |
| 495 | 20250220 | 102000 | 894502100 | 23100 | 23050 | 23100 | 23050 | 55 |
| 496 | 20250220 | 101900 | 893231650 | 23100 | 23100 | 23100 | 23050 | 23 |
| 497 | 20250220 | 101800 | 892700400 | 23050 | 23100 | 23150 | 23050 | 42 |
| 498 | 20250220 | 101700 | 891730250 | 23100 | 23050 | 23100 | 23050 | 525 |
| 499 | 20250220 | 101600 | 879602800 | 23100 | 23100 | 23150 | 23050 | 2481 |
| 500 | 20250220 | 101500 | 822290550 | 23050 | 23000 | 23050 | 23000 | 32 |
| 501 | 20250220 | 101400 | 821553050 | 23100 | 23000 | 23100 | 23000 | 116 |
| 502 | 20250220 | 101300 | 818884750 | 23000 | 23100 | 23100 | 23000 | 10 |
| 503 | 20250220 | 101200 | 818653950 | 23050 | 23050 | 23050 | 23000 | 802 |
| 504 | 20250220 | 101100 | 800167900 | 23000 | 23050 | 23050 | 23000 | 617 |
| 505 | 20250220 | 101000 | 785946100 | 23050 | 23050 | 23050 | 23050 | 113 |
| 506 | 20250220 | 100900 | 783341450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 507 | 20250220 | 100800 | 783341450 | 23050 | 23050 | 23050 | 23050 | 543 |
| 508 | 20250220 | 100700 | 770825300 | 23050 | 23100 | 23100 | 23050 | 2314 |
| 509 | 20250220 | 100600 | 717453250 | 23100 | 23100 | 23150 | 23100 | 55 |
| 510 | 20250220 | 100500 | 716180200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 511 | 20250220 | 100400 | 716180200 | 23100 | 23100 | 23100 | 23100 | 30 |
| 512 | 20250220 | 100300 | 715487200 | 23150 | 23100 | 23150 | 23100 | 124 |
| 513 | 20250220 | 100200 | 712622300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 514 | 20250220 | 100100 | 712622300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 515 | 20250220 | 100000 | 712622300 | 23100 | 23150 | 23150 | 23100 | 143 |
| 516 | 20250220 | 095900 | 709318950 | 23150 | 23150 | 23150 | 23150 | 1 |
| 517 | 20250220 | 095800 | 709295800 | 23200 | 23200 | 23200 | 23200 | 10 |
| 518 | 20250220 | 095700 | 709063800 | 23100 | 23100 | 23100 | 23100 | 1 |
| 519 | 20250220 | 095600 | 709040700 | 23100 | 23150 | 23200 | 23100 | 235 |
| 520 | 20250220 | 095500 | 703606100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 521 | 20250220 | 095400 | 703606100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 522 | 20250220 | 095300 | 703606100 | 23100 | 23100 | 23100 | 23100 | 213 |
| 523 | 20250220 | 095200 | 698685800 | 23100 | 23150 | 23150 | 23100 | 1056 |
| 524 | 20250220 | 095100 | 674289400 | 23150 | 23150 | 23150 | 23150 | 46 |
| 525 | 20250220 | 095000 | 673224500 | 23150 | 23150 | 23150 | 23150 | 1 |
| 526 | 20250220 | 094900 | 673201350 | 23100 | 23100 | 23100 | 23100 | 129 |
| 527 | 20250220 | 094800 | 670221450 | 23100 | 23200 | 23200 | 23100 | 828 |
| 528 | 20250220 | 094700 | 651014150 | 23150 | 23150 | 23150 | 23150 | 767 |
| 529 | 20250220 | 094600 | 633258100 | 23150 | 23200 | 23200 | 23150 | 115 |
| 530 | 20250220 | 094500 | 630595800 | 23200 | 23200 | 23200 | 23200 | 2 |
| 531 | 20250220 | 094400 | 630549400 | 23200 | 23200 | 23200 | 23200 | 75 |
| 532 | 20250220 | 094300 | 628809400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 533 | 20250220 | 094200 | 628809400 | 23150 | 23250 | 23250 | 23150 | 264 |
| 534 | 20250220 | 094100 | 622682700 | 23150 | 23200 | 23200 | 23150 | 815 |
| 535 | 20250220 | 094000 | 603815000 | 23200 | 23200 | 23250 | 23200 | 60 |
| 536 | 20250220 | 093900 | 602422550 | 23150 | 23150 | 23150 | 23150 | 113 |
| 537 | 20250220 | 093800 | 599806600 | 23200 | 23200 | 23200 | 23200 | 903 |
| 538 | 20250220 | 093700 | 578857000 | 23250 | 23200 | 23250 | 23200 | 8 |
| 539 | 20250220 | 093600 | 578671150 | 23200 | 23250 | 23250 | 23200 | 22 |
| 540 | 20250220 | 093500 | 578160650 | 23150 | 23200 | 23250 | 23150 | 531 |
| 541 | 20250220 | 093400 | 565847050 | 23150 | 23150 | 23150 | 23150 | 4 |
| 542 | 20250220 | 093300 | 565754450 | 23200 | 23150 | 23200 | 23150 | 19 |
| 543 | 20250220 | 093200 | 565313900 | 23150 | 23200 | 23200 | 23150 | 226 |
| 544 | 20250220 | 093100 | 560081450 | 23150 | 23200 | 23200 | 23150 | 13 |
| 545 | 20250220 | 093000 | 559780000 | 23200 | 23200 | 23200 | 23200 | 224 |
| 546 | 20250220 | 092900 | 554583200 | 23250 | 23200 | 23250 | 23200 | 324 |
| 547 | 20250220 | 092800 | 547065900 | 23200 | 23200 | 23200 | 23200 | 316 |
| 548 | 20250220 | 092700 | 539734700 | 23200 | 23200 | 23200 | 23200 | 316 |
| 549 | 20250220 | 092600 | 532403500 | 23200 | 23200 | 23200 | 23200 | 590 |
| 550 | 20250220 | 092500 | 518715500 | 23250 | 23250 | 23250 | 23250 | 1 |
| 551 | 20250220 | 092400 | 518692250 | 23250 | 23350 | 23350 | 23250 | 1600 |
| 552 | 20250220 | 092300 | 481417950 | 23300 | 23300 | 23350 | 23250 | 84 |
| 553 | 20250220 | 092200 | 479463000 | 23350 | 23300 | 23350 | 23250 | 3865 |
| 554 | 20250220 | 092100 | 389365100 | 23300 | 23250 | 23300 | 23250 | 1017 |
| 555 | 20250220 | 092000 | 365698450 | 23300 | 23300 | 23300 | 23300 | 50 |
| 556 | 20250220 | 091900 | 364533450 | 23300 | 23250 | 23300 | 23250 | 28 |
| 557 | 20250220 | 091800 | 363882250 | 23250 | 23300 | 23300 | 23250 | 563 |
| 558 | 20250220 | 091700 | 350789350 | 23300 | 23250 | 23400 | 23250 | 5620 |
| 559 | 20250220 | 091600 | 219793750 | 23250 | 23250 | 23250 | 23250 | 1796 |
| 560 | 20250220 | 091500 | 178036750 | 23200 | 23150 | 23200 | 23150 | 1836 |
| 561 | 20250220 | 091400 | 135509300 | 23150 | 23100 | 23150 | 23100 | 776 |
| 562 | 20250220 | 091300 | 117548750 | 23100 | 23100 | 23100 | 23100 | 1094 |
| 563 | 20250220 | 091200 | 92277350 | 23100 | 23100 | 23100 | 23100 | 1 |
| 564 | 20250220 | 091100 | 92254250 | 23100 | 23100 | 23100 | 23100 | 4 |
| 565 | 20250220 | 091000 | 92161850 | 23050 | 23050 | 23050 | 23050 | 505 |
| 566 | 20250220 | 090900 | 80521600 | 23050 | 23000 | 23050 | 23000 | 1009 |
| 567 | 20250220 | 090800 | 57280000 | 22950 | 23000 | 23000 | 22950 | 40 |
| 568 | 20250220 | 090700 | 56361000 | 22950 | 22900 | 22950 | 22900 | 430 |
| 569 | 20250220 | 090600 | 46505000 | 22900 | 22950 | 22950 | 22900 | 93 |
| 570 | 20250220 | 090500 | 44375250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 571 | 20250220 | 090400 | 44375250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 572 | 20250220 | 090300 | 44375250 | 22900 | 22900 | 22900 | 22900 | 120 |
| 573 | 20250220 | 090200 | 41627250 | 22900 | 22900 | 22900 | 22900 | 500 |
| 574 | 20250220 | 090100 | 30177250 | 22850 | 22850 | 22850 | 22850 | 399 |
| 575 | 20250220 | 090000 | 21060100 | 22850 | 22900 | 23000 | 22800 | 914 |