30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 3 | 20250221 | 191100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20250221 | 191000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20250221 | 190900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20250221 | 190800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20250221 | 190700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20250221 | 190600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20250221 | 190500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20250221 | 190400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20250221 | 190300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20250221 | 190200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20250221 | 190100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20250221 | 190000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20250221 | 185900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20250221 | 185800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20250221 | 185700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20250221 | 185600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20250221 | 185500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20250221 | 185400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20250221 | 185300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20250221 | 185200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20250221 | 185100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20250221 | 185000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20250221 | 184900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20250221 | 184800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20250221 | 184700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20250221 | 184600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20250221 | 184500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20250221 | 184400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20250221 | 184300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20250221 | 184200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 33 | 20250221 | 184100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20250221 | 184000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20250221 | 183900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20250221 | 183800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20250221 | 183700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20250221 | 183600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20250221 | 183500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20250221 | 183400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20250221 | 183300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20250221 | 183200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20250221 | 183100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20250221 | 183000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20250221 | 182900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20250221 | 182800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20250221 | 182700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20250221 | 182600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20250221 | 182500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20250221 | 182400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20250221 | 182300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20250221 | 182200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20250221 | 182100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20250221 | 182000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20250221 | 181900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20250221 | 181800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20250221 | 181700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20250221 | 181600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20250221 | 181500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20250221 | 181400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20250221 | 181300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20250221 | 181200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 63 | 20250221 | 181100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20250221 | 181000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20250221 | 180900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20250221 | 180800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20250221 | 180700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20250221 | 180600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20250221 | 180500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20250221 | 180400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20250221 | 180300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20250221 | 180200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20250221 | 180100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20250221 | 180000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20250221 | 175900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20250221 | 175800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20250221 | 175700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20250221 | 175600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20250221 | 175500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20250221 | 175400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20250221 | 175300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20250221 | 175200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20250221 | 175100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20250221 | 175000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20250221 | 174900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20250221 | 174800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20250221 | 174700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20250221 | 174600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20250221 | 174500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20250221 | 174400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20250221 | 174300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20250221 | 174200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 93 | 20250221 | 174100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20250221 | 174000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20250221 | 173900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20250221 | 173800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20250221 | 173700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20250221 | 173600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20250221 | 173500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20250221 | 173400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20250221 | 173300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20250221 | 173200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20250221 | 173100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20250221 | 173000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20250221 | 172900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20250221 | 172800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20250221 | 172700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20250221 | 172600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20250221 | 172500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20250221 | 172400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20250221 | 172300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20250221 | 172200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20250221 | 172100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20250221 | 172000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20250221 | 171900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20250221 | 171800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20250221 | 171700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20250221 | 171600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20250221 | 171500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20250221 | 171400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20250221 | 171300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20250221 | 171200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 123 | 20250221 | 171100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20250221 | 171000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20250221 | 170900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20250221 | 170800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20250221 | 170700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20250221 | 170600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20250221 | 170500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20250221 | 170400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20250221 | 170300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20250221 | 170200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20250221 | 170100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20250221 | 170000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20250221 | 165900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20250221 | 165800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20250221 | 165700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20250221 | 165600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20250221 | 165500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20250221 | 165400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20250221 | 165300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20250221 | 165200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20250221 | 165100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20250221 | 165000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20250221 | 164900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20250221 | 164800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20250221 | 164700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20250221 | 164600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20250221 | 164500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20250221 | 164400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20250221 | 164300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20250221 | 164200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 153 | 20250221 | 164100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20250221 | 164000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20250221 | 163900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20250221 | 163800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20250221 | 163700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20250221 | 163600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20250221 | 163500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20250221 | 163400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20250221 | 163300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20250221 | 163200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20250221 | 163100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20250221 | 163000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20250221 | 162900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20250221 | 162800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20250221 | 162700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20250221 | 162600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20250221 | 162500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20250221 | 162400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20250221 | 162300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20250221 | 162200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20250221 | 162100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20250221 | 162000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20250221 | 161900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20250221 | 161800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20250221 | 161700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20250221 | 161600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20250221 | 161500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20250221 | 161400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20250221 | 161300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20250221 | 161200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 183 | 20250221 | 161100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20250221 | 161000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20250221 | 160900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20250221 | 160800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20250221 | 160700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20250221 | 160600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20250221 | 160500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20250221 | 160400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20250221 | 160300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20250221 | 160200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20250221 | 160100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20250221 | 160000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20250221 | 155900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20250221 | 155800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20250221 | 155700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20250221 | 155600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20250221 | 155500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20250221 | 155400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20250221 | 155300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20250221 | 155200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20250221 | 155100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20250221 | 155000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20250221 | 154900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20250221 | 154800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20250221 | 154700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20250221 | 154600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20250221 | 154500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20250221 | 154400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20250221 | 154300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20250221 | 154200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 213 | 20250221 | 154100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20250221 | 154000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20250221 | 153900 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20250221 | 153800 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20250221 | 153700 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20250221 | 153600 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20250221 | 153500 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20250221 | 153400 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20250221 | 153300 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20250221 | 153200 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20250221 | 153100 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20250221 | 153000 | 4869765340 | 5800 | 5800 | 5800 | 5800 | 14906 |
| 225 | 20250221 | 152900 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 226 | 20250221 | 152800 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 227 | 20250221 | 152700 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 228 | 20250221 | 152600 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 229 | 20250221 | 152500 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 230 | 20250221 | 152400 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 231 | 20250221 | 152300 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 232 | 20250221 | 152200 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 233 | 20250221 | 152100 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 234 | 20250221 | 152000 | 4783310540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 235 | 20250221 | 151900 | 4783310540 | 5840 | 5810 | 5840 | 5810 | 2978 |
| 236 | 20250221 | 151800 | 4765961550 | 5830 | 5810 | 5830 | 5810 | 983 |
| 237 | 20250221 | 151700 | 4760243240 | 5810 | 5810 | 5830 | 5810 | 1205 |
| 238 | 20250221 | 151600 | 4753231050 | 5830 | 5820 | 5830 | 5800 | 7456 |
| 239 | 20250221 | 151500 | 4709937010 | 5810 | 5810 | 5820 | 5800 | 4289 |
| 240 | 20250221 | 151400 | 4685021240 | 5810 | 5800 | 5820 | 5800 | 1533 |
| 241 | 20250221 | 151300 | 4676114030 | 5800 | 5810 | 5810 | 5800 | 3204 |
| 242 | 20250221 | 151200 | 4657530260 | 5800 | 5810 | 5820 | 5800 | 4118 |
| 243 | 20250221 | 151100 | 4633598560 | 5820 | 5810 | 5820 | 5800 | 5993 |
| 244 | 20250221 | 151000 | 4598765290 | 5810 | 5800 | 5810 | 5790 | 2650 |
| 245 | 20250221 | 150900 | 4583381510 | 5790 | 5800 | 5810 | 5790 | 4267 |
| 246 | 20250221 | 150800 | 4558633200 | 5800 | 5800 | 5810 | 5800 | 361 |
| 247 | 20250221 | 150700 | 4556539390 | 5800 | 5800 | 5800 | 5800 | 130 |
| 248 | 20250221 | 150600 | 4555785390 | 5800 | 5810 | 5810 | 5800 | 3032 |
| 249 | 20250221 | 150500 | 4538199740 | 5800 | 5800 | 5820 | 5800 | 79 |
| 250 | 20250221 | 150400 | 4537741520 | 5800 | 5810 | 5820 | 5800 | 2439 |
| 251 | 20250221 | 150300 | 4523552610 | 5810 | 5810 | 5820 | 5800 | 5767 |
| 252 | 20250221 | 150200 | 4490046700 | 5820 | 5800 | 5820 | 5800 | 1578 |
| 253 | 20250221 | 150100 | 4480879380 | 5810 | 5800 | 5810 | 5790 | 1259 |
| 254 | 20250221 | 150000 | 4473567280 | 5790 | 5800 | 5800 | 5790 | 10440 |
| 255 | 20250221 | 145900 | 4413119360 | 5800 | 5790 | 5800 | 5790 | 1525 |
| 256 | 20250221 | 145800 | 4404274950 | 5790 | 5790 | 5790 | 5790 | 398 |
| 257 | 20250221 | 145700 | 4401970530 | 5790 | 5790 | 5800 | 5790 | 170 |
| 258 | 20250221 | 145600 | 4400986100 | 5790 | 5790 | 5800 | 5790 | 189 |
| 259 | 20250221 | 145500 | 4399891690 | 5790 | 5790 | 5800 | 5790 | 1015 |
| 260 | 20250221 | 145400 | 4394007630 | 5800 | 5810 | 5810 | 5790 | 2202 |
| 261 | 20250221 | 145300 | 4381228910 | 5810 | 5800 | 5810 | 5790 | 824 |
| 262 | 20250221 | 145200 | 4376449260 | 5800 | 5800 | 5800 | 5790 | 277 |
| 263 | 20250221 | 145100 | 4374842860 | 5790 | 5790 | 5800 | 5790 | 2661 |
| 264 | 20250221 | 145000 | 4359422830 | 5800 | 5800 | 5800 | 5790 | 311 |
| 265 | 20250221 | 144900 | 4357622030 | 5800 | 5800 | 5800 | 5790 | 168 |
| 266 | 20250221 | 144800 | 4356647640 | 5790 | 5810 | 5810 | 5790 | 335 |
| 267 | 20250221 | 144700 | 4354705230 | 5810 | 5800 | 5810 | 5800 | 2003 |
| 268 | 20250221 | 144600 | 4343087810 | 5800 | 5800 | 5800 | 5800 | 7 |
| 269 | 20250221 | 144500 | 4343047210 | 5790 | 5790 | 5800 | 5790 | 399 |
| 270 | 20250221 | 144400 | 4340736850 | 5800 | 5800 | 5800 | 5800 | 998 |
| 271 | 20250221 | 144300 | 4334948450 | 5790 | 5790 | 5790 | 5790 | 627 |
| 272 | 20250221 | 144200 | 4331318120 | 5800 | 5790 | 5800 | 5790 | 1774 |
| 273 | 20250221 | 144100 | 4321046650 | 5780 | 5800 | 5800 | 5780 | 1403 |
| 274 | 20250221 | 144000 | 4312921330 | 5800 | 5800 | 5800 | 5800 | 361 |
| 275 | 20250221 | 143900 | 4310827530 | 5790 | 5800 | 5800 | 5790 | 4027 |
| 276 | 20250221 | 143800 | 4287501150 | 5800 | 5800 | 5800 | 5800 | 2 |
| 277 | 20250221 | 143700 | 4287489550 | 5800 | 5790 | 5800 | 5790 | 5783 |
| 278 | 20250221 | 143600 | 4253985220 | 5790 | 5780 | 5790 | 5780 | 475 |
| 279 | 20250221 | 143500 | 4251239150 | 5780 | 5780 | 5780 | 5780 | 7 |
| 280 | 20250221 | 143400 | 4251198690 | 5780 | 5780 | 5780 | 5780 | 4660 |
| 281 | 20250221 | 143300 | 4224263890 | 5790 | 5790 | 5790 | 5780 | 105 |
| 282 | 20250221 | 143200 | 4223655980 | 5770 | 5790 | 5790 | 5770 | 836 |
| 283 | 20250221 | 143100 | 4218826710 | 5790 | 5790 | 5790 | 5790 | 31 |
| 284 | 20250221 | 143000 | 4218647220 | 5790 | 5780 | 5790 | 5780 | 39 |
| 285 | 20250221 | 142900 | 4218421790 | 5780 | 5770 | 5780 | 5770 | 12618 |
| 286 | 20250221 | 142800 | 4145601100 | 5770 | 5770 | 5780 | 5770 | 5341 |
| 287 | 20250221 | 142700 | 4114782470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 288 | 20250221 | 142600 | 4114782470 | 5780 | 5770 | 5780 | 5770 | 517 |
| 289 | 20250221 | 142500 | 4111796840 | 5780 | 5790 | 5790 | 5770 | 4003 |
| 290 | 20250221 | 142400 | 4088669430 | 5780 | 5780 | 5790 | 5780 | 7 |
| 291 | 20250221 | 142300 | 4088628960 | 5780 | 5780 | 5780 | 5780 | 180 |
| 292 | 20250221 | 142200 | 4087588560 | 5790 | 5780 | 5790 | 5780 | 189 |
| 293 | 20250221 | 142100 | 4086496130 | 5780 | 5780 | 5780 | 5780 | 1499 |
| 294 | 20250221 | 142000 | 4077831910 | 5770 | 5770 | 5770 | 5770 | 10 |
| 295 | 20250221 | 141900 | 4077774210 | 5780 | 5780 | 5780 | 5780 | 250 |
| 296 | 20250221 | 141800 | 4076329210 | 5770 | 5780 | 5780 | 5770 | 82 |
| 297 | 20250221 | 141700 | 4075855380 | 5780 | 5780 | 5780 | 5780 | 6 |
| 298 | 20250221 | 141600 | 4075820700 | 5770 | 5780 | 5780 | 5770 | 1809 |
| 299 | 20250221 | 141500 | 4065370680 | 5780 | 5780 | 5780 | 5780 | 1220 |
| 300 | 20250221 | 141400 | 4058319080 | 5780 | 5790 | 5790 | 5780 | 4422 |
| 301 | 20250221 | 141300 | 4032749770 | 5790 | 5790 | 5790 | 5790 | 1 |
| 302 | 20250221 | 141200 | 4032743980 | 5780 | 5780 | 5790 | 5780 | 180 |
| 303 | 20250221 | 141100 | 4031703360 | 5790 | 5780 | 5790 | 5780 | 174 |
| 304 | 20250221 | 141000 | 4030696000 | 5790 | 5790 | 5790 | 5790 | 552 |
| 305 | 20250221 | 140900 | 4027499920 | 5790 | 5790 | 5790 | 5790 | 1 |
| 306 | 20250221 | 140800 | 4027494130 | 5780 | 5780 | 5780 | 5780 | 1551 |
| 307 | 20250221 | 140700 | 4018529350 | 5780 | 5780 | 5780 | 5780 | 240 |
| 308 | 20250221 | 140600 | 4017142150 | 5770 | 5770 | 5770 | 5770 | 1846 |
| 309 | 20250221 | 140500 | 4006490730 | 5770 | 5770 | 5770 | 5760 | 894 |
| 310 | 20250221 | 140400 | 4001338730 | 5770 | 5770 | 5770 | 5760 | 260 |
| 311 | 20250221 | 140300 | 3999839130 | 5770 | 5760 | 5770 | 5760 | 2214 |
| 312 | 20250221 | 140200 | 3987084710 | 5770 | 5770 | 5770 | 5770 | 1110 |
| 313 | 20250221 | 140100 | 3980680010 | 5770 | 5780 | 5780 | 5770 | 3877 |
| 314 | 20250221 | 140000 | 3958309690 | 5780 | 5770 | 5780 | 5770 | 69 |
| 315 | 20250221 | 135900 | 3957911380 | 5770 | 5780 | 5780 | 5770 | 672 |
| 316 | 20250221 | 135800 | 3954032330 | 5780 | 5780 | 5780 | 5780 | 69 |
| 317 | 20250221 | 135700 | 3953633510 | 5780 | 5780 | 5780 | 5780 | 272 |
| 318 | 20250221 | 135600 | 3952061350 | 5770 | 5770 | 5770 | 5770 | 25 |
| 319 | 20250221 | 135500 | 3951917100 | 5770 | 5770 | 5780 | 5770 | 55 |
| 320 | 20250221 | 135400 | 3951599740 | 5770 | 5770 | 5770 | 5760 | 5041 |
| 321 | 20250221 | 135300 | 3922517510 | 5770 | 5780 | 5780 | 5770 | 7636 |
| 322 | 20250221 | 135200 | 3878453970 | 5780 | 5770 | 5780 | 5770 | 178 |
| 323 | 20250221 | 135100 | 3877426690 | 5770 | 5770 | 5780 | 5770 | 22 |
| 324 | 20250221 | 135000 | 3877299640 | 5780 | 5770 | 5780 | 5770 | 21 |
| 325 | 20250221 | 134900 | 3877178360 | 5770 | 5780 | 5780 | 5770 | 241 |
| 326 | 20250221 | 134800 | 3875787740 | 5780 | 5770 | 5780 | 5770 | 3750 |
| 327 | 20250221 | 134700 | 3854150120 | 5770 | 5780 | 5780 | 5770 | 1278 |
| 328 | 20250221 | 134600 | 3846775790 | 5770 | 5780 | 5780 | 5770 | 155 |
| 329 | 20250221 | 134500 | 3845880260 | 5770 | 5780 | 5780 | 5770 | 594 |
| 330 | 20250221 | 134400 | 3842452010 | 5770 | 5780 | 5780 | 5770 | 564 |
| 331 | 20250221 | 134300 | 3839197100 | 5770 | 5780 | 5780 | 5770 | 2457 |
| 332 | 20250221 | 134200 | 3825018460 | 5780 | 5770 | 5780 | 5770 | 496 |
| 333 | 20250221 | 134100 | 3822156520 | 5770 | 5780 | 5780 | 5770 | 924 |
| 334 | 20250221 | 134000 | 3816825010 | 5780 | 5780 | 5780 | 5770 | 410 |
| 335 | 20250221 | 133900 | 3814458150 | 5780 | 5780 | 5780 | 5780 | 1965 |
| 336 | 20250221 | 133800 | 3803100450 | 5780 | 5790 | 5790 | 5780 | 20 |
| 337 | 20250221 | 133700 | 3802984840 | 5780 | 5780 | 5780 | 5780 | 3955 |
| 338 | 20250221 | 133600 | 3780124940 | 5780 | 5790 | 5790 | 5780 | 155 |
| 339 | 20250221 | 133500 | 3779229030 | 5780 | 5800 | 5800 | 5780 | 179 |
| 340 | 20250221 | 133400 | 3778194370 | 5780 | 5780 | 5790 | 5770 | 5347 |
| 341 | 20250221 | 133300 | 3747259720 | 5780 | 5780 | 5780 | 5780 | 335 |
| 342 | 20250221 | 133200 | 3745323420 | 5780 | 5780 | 5780 | 5770 | 21 |
| 343 | 20250221 | 133100 | 3745202140 | 5770 | 5780 | 5780 | 5770 | 33 |
| 344 | 20250221 | 133000 | 3745011500 | 5770 | 5770 | 5780 | 5770 | 419 |
| 345 | 20250221 | 132900 | 3742592870 | 5770 | 5770 | 5780 | 5770 | 1393 |
| 346 | 20250221 | 132800 | 3734555250 | 5770 | 5770 | 5770 | 5760 | 4284 |
| 347 | 20250221 | 132700 | 3709840110 | 5780 | 5780 | 5790 | 5780 | 83 |
| 348 | 20250221 | 132600 | 3709360360 | 5780 | 5780 | 5790 | 5770 | 177 |
| 349 | 20250221 | 132500 | 3708337330 | 5790 | 5790 | 5790 | 5790 | 1 |
| 350 | 20250221 | 132400 | 3708331540 | 5770 | 5780 | 5790 | 5770 | 636 |
| 351 | 20250221 | 132300 | 3704655680 | 5780 | 5770 | 5780 | 5770 | 2416 |
| 352 | 20250221 | 132200 | 3690705590 | 5770 | 5770 | 5780 | 5760 | 5634 |
| 353 | 20250221 | 132100 | 3658205420 | 5780 | 5780 | 5780 | 5770 | 1463 |
| 354 | 20250221 | 132000 | 3649760560 | 5780 | 5770 | 5780 | 5770 | 1496 |
| 355 | 20250221 | 131900 | 3641128560 | 5770 | 5770 | 5780 | 5770 | 28 |
| 356 | 20250221 | 131800 | 3640966750 | 5770 | 5780 | 5780 | 5770 | 477 |
| 357 | 20250221 | 131700 | 3638213180 | 5770 | 5780 | 5780 | 5770 | 2564 |
| 358 | 20250221 | 131600 | 3623414260 | 5780 | 5780 | 5780 | 5780 | 11 |
| 359 | 20250221 | 131500 | 3623350680 | 5770 | 5780 | 5780 | 5770 | 458 |
| 360 | 20250221 | 131400 | 3620704810 | 5770 | 5780 | 5780 | 5770 | 261 |
| 361 | 20250221 | 131300 | 3619196240 | 5770 | 5780 | 5780 | 5770 | 2786 |
| 362 | 20250221 | 131200 | 3603119700 | 5780 | 5780 | 5780 | 5770 | 4586 |
| 363 | 20250221 | 131100 | 3576653620 | 5770 | 5780 | 5780 | 5770 | 11572 |
| 364 | 20250221 | 131000 | 3509794010 | 5780 | 5770 | 5780 | 5770 | 63 |
| 365 | 20250221 | 130900 | 3509430130 | 5770 | 5780 | 5780 | 5770 | 522 |
| 366 | 20250221 | 130800 | 3506416750 | 5770 | 5780 | 5790 | 5770 | 9982 |
| 367 | 20250221 | 130700 | 3448720310 | 5780 | 5780 | 5790 | 5780 | 205 |
| 368 | 20250221 | 130600 | 3447535380 | 5790 | 5790 | 5790 | 5780 | 406 |
| 369 | 20250221 | 130500 | 3445187640 | 5790 | 5790 | 5790 | 5790 | 840 |
| 370 | 20250221 | 130400 | 3440324040 | 5790 | 5780 | 5790 | 5780 | 3 |
| 371 | 20250221 | 130300 | 3440306690 | 5780 | 5780 | 5790 | 5780 | 1799 |
| 372 | 20250221 | 130200 | 3429907730 | 5790 | 5790 | 5790 | 5780 | 99 |
| 373 | 20250221 | 130100 | 3429334910 | 5780 | 5790 | 5790 | 5780 | 165 |
| 374 | 20250221 | 130000 | 3428379590 | 5790 | 5790 | 5790 | 5790 | 867 |
| 375 | 20250221 | 125900 | 3423359660 | 5790 | 5780 | 5790 | 5780 | 311 |
| 376 | 20250221 | 125800 | 3421561980 | 5780 | 5790 | 5790 | 5780 | 193 |
| 377 | 20250221 | 125700 | 3420445530 | 5790 | 5790 | 5790 | 5790 | 92 |
| 378 | 20250221 | 125600 | 3419912850 | 5790 | 5790 | 5790 | 5780 | 1397 |
| 379 | 20250221 | 125500 | 3411831640 | 5790 | 5790 | 5790 | 5780 | 1222 |
| 380 | 20250221 | 125400 | 3404757500 | 5790 | 5800 | 5800 | 5790 | 370 |
| 381 | 20250221 | 125300 | 3402614870 | 5800 | 5790 | 5800 | 5790 | 860 |
| 382 | 20250221 | 125200 | 3397635440 | 5790 | 5800 | 5800 | 5790 | 25 |
| 383 | 20250221 | 125100 | 3397490660 | 5790 | 5790 | 5800 | 5780 | 2032 |
| 384 | 20250221 | 125000 | 3385728700 | 5800 | 5800 | 5800 | 5800 | 13 |
| 385 | 20250221 | 124900 | 3385653300 | 5790 | 5790 | 5790 | 5790 | 348 |
| 386 | 20250221 | 124800 | 3383638380 | 5800 | 5790 | 5800 | 5790 | 1385 |
| 387 | 20250221 | 124700 | 3375619130 | 5790 | 5790 | 5790 | 5790 | 480 |
| 388 | 20250221 | 124600 | 3372839930 | 5790 | 5790 | 5800 | 5790 | 859 |
| 389 | 20250221 | 124500 | 3367866230 | 5790 | 5800 | 5800 | 5790 | 555 |
| 390 | 20250221 | 124400 | 3364652770 | 5790 | 5790 | 5790 | 5790 | 196 |
| 391 | 20250221 | 124300 | 3363517930 | 5790 | 5790 | 5790 | 5790 | 8696 |
| 392 | 20250221 | 124200 | 3313168090 | 5790 | 5800 | 5800 | 5790 | 297 |
| 393 | 20250221 | 124100 | 3311445950 | 5800 | 5800 | 5800 | 5790 | 275 |
| 394 | 20250221 | 124000 | 3309851950 | 5790 | 5790 | 5790 | 5790 | 690 |
| 395 | 20250221 | 123900 | 3305856850 | 5790 | 5790 | 5790 | 5790 | 1065 |
| 396 | 20250221 | 123800 | 3299690500 | 5800 | 5800 | 5800 | 5790 | 536 |
| 397 | 20250221 | 123700 | 3296586500 | 5800 | 5790 | 5800 | 5790 | 2393 |
| 398 | 20250221 | 123600 | 3282721010 | 5800 | 5800 | 5800 | 5800 | 1182 |
| 399 | 20250221 | 123500 | 3275865410 | 5800 | 5800 | 5800 | 5800 | 11 |
| 400 | 20250221 | 123400 | 3275801610 | 5800 | 5790 | 5800 | 5790 | 2 |
| 401 | 20250221 | 123300 | 3275790020 | 5800 | 5800 | 5800 | 5800 | 207 |
| 402 | 20250221 | 123200 | 3274589420 | 5790 | 5800 | 5800 | 5790 | 351 |
| 403 | 20250221 | 123100 | 3272556120 | 5790 | 5800 | 5800 | 5790 | 3815 |
| 404 | 20250221 | 123000 | 3250466260 | 5790 | 5790 | 5790 | 5790 | 121 |
| 405 | 20250221 | 122900 | 3249765670 | 5790 | 5800 | 5800 | 5790 | 183 |
| 406 | 20250221 | 122800 | 3248704820 | 5800 | 5800 | 5800 | 5800 | 30 |
| 407 | 20250221 | 122700 | 3248530820 | 5800 | 5810 | 5810 | 5800 | 2223 |
| 408 | 20250221 | 122600 | 3235636990 | 5800 | 5800 | 5800 | 5800 | 120 |
| 409 | 20250221 | 122500 | 3234940990 | 5800 | 5800 | 5800 | 5800 | 0 |
| 410 | 20250221 | 122400 | 3234940990 | 5800 | 5800 | 5800 | 5790 | 622 |
| 411 | 20250221 | 122300 | 3231333400 | 5790 | 5790 | 5790 | 5790 | 10846 |
| 412 | 20250221 | 122200 | 3168535060 | 5790 | 5780 | 5790 | 5780 | 1517 |
| 413 | 20250221 | 122100 | 3159766790 | 5780 | 5790 | 5790 | 5780 | 1013 |
| 414 | 20250221 | 122000 | 3153911550 | 5790 | 5790 | 5790 | 5790 | 93 |
| 415 | 20250221 | 121900 | 3153373080 | 5790 | 5790 | 5800 | 5780 | 4125 |
| 416 | 20250221 | 121800 | 3129492030 | 5800 | 5800 | 5800 | 5800 | 3 |
| 417 | 20250221 | 121700 | 3129474630 | 5800 | 5800 | 5800 | 5790 | 898 |
| 418 | 20250221 | 121600 | 3124269580 | 5800 | 5790 | 5800 | 5790 | 166 |
| 419 | 20250221 | 121500 | 3123308120 | 5790 | 5810 | 5810 | 5790 | 3272 |
| 420 | 20250221 | 121400 | 3104338500 | 5800 | 5810 | 5810 | 5800 | 64 |
| 421 | 20250221 | 121300 | 3103967220 | 5810 | 5810 | 5810 | 5810 | 215 |
| 422 | 20250221 | 121200 | 3102718070 | 5810 | 5810 | 5810 | 5810 | 10 |
| 423 | 20250221 | 121100 | 3102659970 | 5810 | 5810 | 5810 | 5800 | 118 |
| 424 | 20250221 | 121000 | 3101974940 | 5800 | 5810 | 5810 | 5800 | 1491 |
| 425 | 20250221 | 120900 | 3093326580 | 5810 | 5810 | 5810 | 5800 | 263 |
| 426 | 20250221 | 120800 | 3091798560 | 5810 | 5810 | 5810 | 5810 | 1 |
| 427 | 20250221 | 120700 | 3091792750 | 5810 | 5810 | 5810 | 5810 | 8 |
| 428 | 20250221 | 120600 | 3091746270 | 5810 | 5820 | 5820 | 5810 | 426 |
| 429 | 20250221 | 120500 | 3089270580 | 5810 | 5790 | 5810 | 5790 | 1846 |
| 430 | 20250221 | 120400 | 3078569360 | 5790 | 5800 | 5800 | 5790 | 2 |
| 431 | 20250221 | 120300 | 3078557770 | 5800 | 5800 | 5800 | 5800 | 914 |
| 432 | 20250221 | 120200 | 3073256570 | 5800 | 5800 | 5800 | 5800 | 813 |
| 433 | 20250221 | 120100 | 3068541170 | 5800 | 5790 | 5800 | 5790 | 3337 |
| 434 | 20250221 | 120000 | 3049189080 | 5790 | 5800 | 5800 | 5790 | 2073 |
| 435 | 20250221 | 115900 | 3037181120 | 5790 | 5790 | 5790 | 5790 | 1 |
| 436 | 20250221 | 115800 | 3037175330 | 5800 | 5800 | 5800 | 5800 | 268 |
| 437 | 20250221 | 115700 | 3035620930 | 5800 | 5790 | 5800 | 5790 | 479 |
| 438 | 20250221 | 115600 | 3032847320 | 5800 | 5800 | 5800 | 5800 | 2 |
| 439 | 20250221 | 115500 | 3032835720 | 5800 | 5810 | 5810 | 5800 | 3288 |
| 440 | 20250221 | 115400 | 3013765260 | 5800 | 5810 | 5810 | 5800 | 1038 |
| 441 | 20250221 | 115300 | 3007744490 | 5800 | 5800 | 5810 | 5800 | 88 |
| 442 | 20250221 | 115200 | 3007233990 | 5810 | 5810 | 5810 | 5810 | 53 |
| 443 | 20250221 | 115100 | 3006926060 | 5810 | 5810 | 5810 | 5810 | 10 |
| 444 | 20250221 | 115000 | 3006867960 | 5800 | 5800 | 5800 | 5800 | 774 |
| 445 | 20250221 | 114900 | 3002378760 | 5800 | 5810 | 5810 | 5800 | 1412 |
| 446 | 20250221 | 114800 | 2994186430 | 5810 | 5810 | 5810 | 5800 | 722 |
| 447 | 20250221 | 114700 | 2989996510 | 5810 | 5810 | 5810 | 5810 | 1253 |
| 448 | 20250221 | 114600 | 2982716580 | 5810 | 5810 | 5810 | 5810 | 24 |
| 449 | 20250221 | 114500 | 2982577140 | 5810 | 5810 | 5810 | 5800 | 2062 |
| 450 | 20250221 | 114400 | 2970614870 | 5800 | 5790 | 5800 | 5790 | 545 |
| 451 | 20250221 | 114300 | 2967458120 | 5800 | 5800 | 5810 | 5800 | 1569 |
| 452 | 20250221 | 114200 | 2958357760 | 5810 | 5810 | 5810 | 5810 | 211 |
| 453 | 20250221 | 114100 | 2957131850 | 5810 | 5810 | 5810 | 5810 | 1052 |
| 454 | 20250221 | 114000 | 2951019730 | 5810 | 5810 | 5810 | 5810 | 21 |
| 455 | 20250221 | 113900 | 2950897720 | 5820 | 5820 | 5820 | 5800 | 14 |
| 456 | 20250221 | 113800 | 2950816260 | 5800 | 5800 | 5800 | 5800 | 1 |
| 457 | 20250221 | 113700 | 2950810460 | 5800 | 5810 | 5810 | 5800 | 1890 |
| 458 | 20250221 | 113600 | 2939839560 | 5810 | 5810 | 5810 | 5810 | 181 |
| 459 | 20250221 | 113500 | 2938787950 | 5810 | 5800 | 5810 | 5800 | 82 |
| 460 | 20250221 | 113400 | 2938312260 | 5810 | 5800 | 5810 | 5800 | 737 |
| 461 | 20250221 | 113300 | 2934037560 | 5800 | 5810 | 5810 | 5800 | 749 |
| 462 | 20250221 | 113200 | 2929693250 | 5810 | 5810 | 5810 | 5810 | 10 |
| 463 | 20250221 | 113100 | 2929635150 | 5810 | 5820 | 5820 | 5810 | 1900 |
| 464 | 20250221 | 113000 | 2918596040 | 5820 | 5820 | 5820 | 5820 | 171 |
| 465 | 20250221 | 112900 | 2917600820 | 5820 | 5820 | 5820 | 5810 | 21 |
| 466 | 20250221 | 112800 | 2917478610 | 5820 | 5810 | 5820 | 5810 | 2119 |
| 467 | 20250221 | 112700 | 2905146090 | 5810 | 5810 | 5820 | 5810 | 761 |
| 468 | 20250221 | 112600 | 2900724670 | 5820 | 5820 | 5820 | 5810 | 438 |
| 469 | 20250221 | 112500 | 2898179510 | 5820 | 5830 | 5830 | 5820 | 46 |
| 470 | 20250221 | 112400 | 2897911490 | 5830 | 5820 | 5830 | 5810 | 597 |
| 471 | 20250221 | 112300 | 2894436950 | 5820 | 5820 | 5820 | 5820 | 371 |
| 472 | 20250221 | 112200 | 2892277730 | 5820 | 5810 | 5820 | 5810 | 1279 |
| 473 | 20250221 | 112100 | 2884846220 | 5810 | 5800 | 5810 | 5800 | 194 |
| 474 | 20250221 | 112000 | 2883719380 | 5810 | 5800 | 5810 | 5800 | 1788 |
| 475 | 20250221 | 111900 | 2873348880 | 5800 | 5800 | 5800 | 5790 | 356 |
| 476 | 20250221 | 111800 | 2871284090 | 5800 | 5800 | 5800 | 5800 | 767 |
| 477 | 20250221 | 111700 | 2866835490 | 5800 | 5800 | 5800 | 5790 | 238 |
| 478 | 20250221 | 111600 | 2865457410 | 5800 | 5800 | 5800 | 5800 | 954 |
| 479 | 20250221 | 111500 | 2859924210 | 5800 | 5800 | 5800 | 5790 | 482 |
| 480 | 20250221 | 111400 | 2857129650 | 5800 | 5800 | 5800 | 5790 | 144 |
| 481 | 20250221 | 111300 | 2856294460 | 5800 | 5800 | 5800 | 5800 | 575 |
| 482 | 20250221 | 111200 | 2852959460 | 5800 | 5800 | 5800 | 5800 | 112 |
| 483 | 20250221 | 111100 | 2852309860 | 5800 | 5800 | 5800 | 5800 | 108 |
| 484 | 20250221 | 111000 | 2851683460 | 5790 | 5800 | 5800 | 5790 | 200 |
| 485 | 20250221 | 110900 | 2850524460 | 5800 | 5790 | 5800 | 5790 | 602 |
| 486 | 20250221 | 110800 | 2847038780 | 5790 | 5790 | 5790 | 5780 | 1132 |
| 487 | 20250221 | 110700 | 2840485760 | 5780 | 5790 | 5790 | 5780 | 299 |
| 488 | 20250221 | 110600 | 2838756560 | 5780 | 5780 | 5790 | 5780 | 444 |
| 489 | 20250221 | 110500 | 2836188490 | 5790 | 5780 | 5790 | 5780 | 938 |
| 490 | 20250221 | 110400 | 2830761770 | 5790 | 5800 | 5800 | 5790 | 1883 |
| 491 | 20250221 | 110300 | 2819859170 | 5800 | 5800 | 5800 | 5790 | 946 |
| 492 | 20250221 | 110200 | 2814380330 | 5800 | 5810 | 5810 | 5800 | 5157 |
| 493 | 20250221 | 110100 | 2784442870 | 5810 | 5810 | 5810 | 5800 | 1246 |
| 494 | 20250221 | 110000 | 2777203640 | 5810 | 5810 | 5810 | 5810 | 117 |
| 495 | 20250221 | 105900 | 2776523870 | 5810 | 5800 | 5810 | 5800 | 1376 |
| 496 | 20250221 | 105800 | 2768543050 | 5800 | 5800 | 5800 | 5800 | 1755 |
| 497 | 20250221 | 105700 | 2758364050 | 5800 | 5800 | 5810 | 5800 | 2724 |
| 498 | 20250221 | 105600 | 2742564820 | 5800 | 5790 | 5800 | 5790 | 405 |
| 499 | 20250221 | 105500 | 2740217810 | 5800 | 5800 | 5800 | 5800 | 53 |
| 500 | 20250221 | 105400 | 2739910410 | 5800 | 5790 | 5800 | 5780 | 2076 |
| 501 | 20250221 | 105300 | 2727903940 | 5800 | 5800 | 5800 | 5790 | 388 |
| 502 | 20250221 | 105200 | 2725653600 | 5800 | 5800 | 5800 | 5800 | 125 |
| 503 | 20250221 | 105100 | 2724928600 | 5800 | 5800 | 5800 | 5800 | 100 |
| 504 | 20250221 | 105000 | 2724348600 | 5800 | 5790 | 5800 | 5780 | 1128 |
| 505 | 20250221 | 104900 | 2717823170 | 5790 | 5790 | 5800 | 5790 | 617 |
| 506 | 20250221 | 104800 | 2714250240 | 5800 | 5800 | 5800 | 5790 | 492 |
| 507 | 20250221 | 104700 | 2711399630 | 5810 | 5810 | 5810 | 5790 | 927 |
| 508 | 20250221 | 104600 | 2706027230 | 5810 | 5810 | 5810 | 5780 | 15 |
| 509 | 20250221 | 104500 | 2705940110 | 5770 | 5800 | 5800 | 5770 | 4977 |
| 510 | 20250221 | 104400 | 2677153410 | 5800 | 5800 | 5800 | 5790 | 1407 |
| 511 | 20250221 | 104300 | 2668992910 | 5800 | 5790 | 5800 | 5780 | 5327 |
| 512 | 20250221 | 104200 | 2638154550 | 5790 | 5770 | 5790 | 5760 | 541 |
| 513 | 20250221 | 104100 | 2635035400 | 5770 | 5800 | 5800 | 5760 | 25763 |
| 514 | 20250221 | 104000 | 2486409610 | 5800 | 5810 | 5810 | 5790 | 2181 |
| 515 | 20250221 | 103900 | 2473755690 | 5810 | 5800 | 5810 | 5790 | 2015 |
| 516 | 20250221 | 103800 | 2462068600 | 5800 | 5790 | 5800 | 5790 | 2072 |
| 517 | 20250221 | 103700 | 2450070320 | 5790 | 5780 | 5800 | 5780 | 2149 |
| 518 | 20250221 | 103600 | 2437631560 | 5780 | 5780 | 5790 | 5770 | 4254 |
| 519 | 20250221 | 103500 | 2413058740 | 5770 | 5780 | 5780 | 5770 | 869 |
| 520 | 20250221 | 103400 | 2408039780 | 5770 | 5780 | 5790 | 5770 | 2040 |
| 521 | 20250221 | 103300 | 2396264490 | 5790 | 5790 | 5790 | 5770 | 2340 |
| 522 | 20250221 | 103200 | 2382747970 | 5790 | 5790 | 5790 | 5770 | 10098 |
| 523 | 20250221 | 103100 | 2324357290 | 5790 | 5800 | 5810 | 5780 | 24652 |
| 524 | 20250221 | 103000 | 2181475540 | 5800 | 5800 | 5810 | 5800 | 5394 |
| 525 | 20250221 | 102900 | 2150188320 | 5800 | 5810 | 5820 | 5800 | 3098 |
| 526 | 20250221 | 102800 | 2132189210 | 5820 | 5820 | 5820 | 5810 | 1040 |
| 527 | 20250221 | 102700 | 2126140110 | 5820 | 5820 | 5820 | 5810 | 1338 |
| 528 | 20250221 | 102600 | 2118354190 | 5810 | 5810 | 5820 | 5800 | 8042 |
| 529 | 20250221 | 102500 | 2071630380 | 5810 | 5810 | 5810 | 5800 | 9399 |
| 530 | 20250221 | 102400 | 2017050350 | 5810 | 5820 | 5830 | 5810 | 25812 |
| 531 | 20250221 | 102300 | 1866952250 | 5820 | 5830 | 5830 | 5820 | 1563 |
| 532 | 20250221 | 102200 | 1857842140 | 5820 | 5830 | 5830 | 5820 | 412 |
| 533 | 20250221 | 102100 | 1855441210 | 5830 | 5830 | 5830 | 5820 | 2475 |
| 534 | 20250221 | 102000 | 1841013840 | 5830 | 5840 | 5840 | 5820 | 4323 |
| 535 | 20250221 | 101900 | 1815819710 | 5840 | 5840 | 5840 | 5830 | 416 |
| 536 | 20250221 | 101800 | 1813393740 | 5840 | 5840 | 5840 | 5830 | 545 |
| 537 | 20250221 | 101700 | 1810215980 | 5840 | 5830 | 5840 | 5820 | 1397 |
| 538 | 20250221 | 101600 | 1802073500 | 5830 | 5830 | 5830 | 5820 | 15968 |
| 539 | 20250221 | 101500 | 1709012100 | 5830 | 5840 | 5840 | 5830 | 6138 |
| 540 | 20250221 | 101400 | 1673187190 | 5850 | 5840 | 5850 | 5840 | 309 |
| 541 | 20250221 | 101300 | 1671382590 | 5840 | 5840 | 5850 | 5840 | 265 |
| 542 | 20250221 | 101200 | 1669832940 | 5850 | 5850 | 5850 | 5840 | 551 |
| 543 | 20250221 | 101100 | 1666610090 | 5840 | 5840 | 5850 | 5840 | 1813 |
| 544 | 20250221 | 101000 | 1656021150 | 5840 | 5850 | 5850 | 5840 | 3398 |
| 545 | 20250221 | 100900 | 1636170050 | 5840 | 5850 | 5850 | 5840 | 2194 |
| 546 | 20250221 | 100800 | 1623356260 | 5850 | 5860 | 5860 | 5840 | 5903 |
| 547 | 20250221 | 100700 | 1588822820 | 5860 | 5870 | 5870 | 5860 | 853 |
| 548 | 20250221 | 100600 | 1583823630 | 5870 | 5870 | 5870 | 5860 | 2014 |
| 549 | 20250221 | 100500 | 1572018050 | 5870 | 5870 | 5890 | 5870 | 889 |
| 550 | 20250221 | 100400 | 1566795300 | 5870 | 5890 | 5890 | 5870 | 4850 |
| 551 | 20250221 | 100300 | 1538271810 | 5890 | 5890 | 5890 | 5890 | 1820 |
| 552 | 20250221 | 100200 | 1527552010 | 5890 | 5890 | 5890 | 5890 | 479 |
| 553 | 20250221 | 100100 | 1524730700 | 5890 | 5890 | 5890 | 5890 | 1643 |
| 554 | 20250221 | 100000 | 1515053430 | 5890 | 5900 | 5920 | 5890 | 458 |
| 555 | 20250221 | 095900 | 1512352590 | 5900 | 5910 | 5910 | 5890 | 3609 |
| 556 | 20250221 | 095800 | 1491061160 | 5910 | 5910 | 5920 | 5910 | 3728 |
| 557 | 20250221 | 095700 | 1469001810 | 5920 | 5910 | 5930 | 5900 | 3613 |
| 558 | 20250221 | 095600 | 1447618300 | 5910 | 5910 | 5910 | 5890 | 1499 |
| 559 | 20250221 | 095500 | 1438769860 | 5920 | 5890 | 5920 | 5870 | 2209 |
| 560 | 20250221 | 095400 | 1425743090 | 5890 | 5880 | 5900 | 5880 | 2681 |
| 561 | 20250221 | 095300 | 1409954370 | 5870 | 5930 | 5930 | 5870 | 19323 |
| 562 | 20250221 | 095200 | 1295890230 | 5910 | 5940 | 5950 | 5900 | 30546 |
| 563 | 20250221 | 095100 | 1115021550 | 5950 | 5890 | 5950 | 5880 | 35482 |
| 564 | 20250221 | 095000 | 904531830 | 5900 | 5860 | 5900 | 5850 | 6192 |
| 565 | 20250221 | 094900 | 868142970 | 5850 | 5840 | 5850 | 5840 | 4397 |
| 566 | 20250221 | 094800 | 842457270 | 5830 | 5830 | 5840 | 5830 | 1551 |
| 567 | 20250221 | 094700 | 833413990 | 5840 | 5840 | 5840 | 5830 | 1508 |
| 568 | 20250221 | 094600 | 824621590 | 5840 | 5830 | 5840 | 5820 | 1558 |
| 569 | 20250221 | 094500 | 815544050 | 5830 | 5820 | 5830 | 5820 | 2091 |
| 570 | 20250221 | 094400 | 803354230 | 5820 | 5840 | 5840 | 5820 | 13688 |
| 571 | 20250221 | 094300 | 723556120 | 5840 | 5840 | 5840 | 5830 | 890 |
| 572 | 20250221 | 094200 | 718364750 | 5840 | 5850 | 5860 | 5840 | 6002 |
| 573 | 20250221 | 094100 | 683302830 | 5850 | 5860 | 5860 | 5850 | 3503 |
| 574 | 20250221 | 094000 | 662808180 | 5860 | 5860 | 5870 | 5850 | 7963 |
| 575 | 20250221 | 093900 | 616194890 | 5860 | 5860 | 5860 | 5860 | 518 |
| 576 | 20250221 | 093800 | 613159410 | 5860 | 5880 | 5880 | 5850 | 9398 |
| 577 | 20250221 | 093700 | 558085800 | 5870 | 5870 | 5880 | 5870 | 1531 |
| 578 | 20250221 | 093600 | 549098390 | 5870 | 5880 | 5890 | 5870 | 4124 |
| 579 | 20250221 | 093500 | 524853410 | 5890 | 5870 | 5890 | 5870 | 1422 |
| 580 | 20250221 | 093400 | 516481840 | 5880 | 5880 | 5880 | 5870 | 2104 |
| 581 | 20250221 | 093300 | 504110330 | 5870 | 5880 | 5880 | 5870 | 7487 |
| 582 | 20250221 | 093200 | 460098570 | 5880 | 5870 | 5880 | 5870 | 82 |
| 583 | 20250221 | 093100 | 459617030 | 5870 | 5870 | 5870 | 5870 | 8317 |
| 584 | 20250221 | 093000 | 410796240 | 5870 | 5860 | 5870 | 5860 | 1307 |
| 585 | 20250221 | 092900 | 403130560 | 5860 | 5860 | 5870 | 5860 | 1917 |
| 586 | 20250221 | 092800 | 391894920 | 5870 | 5870 | 5870 | 5860 | 1867 |
| 587 | 20250221 | 092700 | 380942280 | 5870 | 5870 | 5870 | 5870 | 3512 |
| 588 | 20250221 | 092600 | 360326840 | 5870 | 5880 | 5880 | 5870 | 449 |
| 589 | 20250221 | 092500 | 357691180 | 5880 | 5880 | 5880 | 5870 | 152 |
| 590 | 20250221 | 092400 | 356797500 | 5880 | 5880 | 5890 | 5880 | 232 |
| 591 | 20250221 | 092300 | 355433330 | 5880 | 5870 | 5880 | 5870 | 3853 |
| 592 | 20250221 | 092200 | 332783120 | 5870 | 5870 | 5880 | 5870 | 1911 |
| 593 | 20250221 | 092100 | 321551520 | 5880 | 5880 | 5880 | 5870 | 1995 |
| 594 | 20250221 | 092000 | 309821830 | 5880 | 5900 | 5900 | 5880 | 281 |
| 595 | 20250221 | 091900 | 308167380 | 5900 | 5890 | 5900 | 5890 | 379 |
| 596 | 20250221 | 091800 | 305932060 | 5880 | 5890 | 5890 | 5880 | 2331 |
| 597 | 20250221 | 091700 | 292217100 | 5910 | 5920 | 5920 | 5890 | 2919 |
| 598 | 20250221 | 091600 | 274996580 | 5920 | 5910 | 5920 | 5900 | 285 |
| 599 | 20250221 | 091500 | 273312290 | 5920 | 5910 | 5920 | 5900 | 269 |
| 600 | 20250221 | 091400 | 271724330 | 5910 | 5910 | 5910 | 5900 | 1121 |
| 601 | 20250221 | 091300 | 265101690 | 5910 | 5920 | 5920 | 5910 | 1016 |
| 602 | 20250221 | 091200 | 259096880 | 5920 | 5910 | 5930 | 5910 | 3290 |
| 603 | 20250221 | 091100 | 239629740 | 5910 | 5900 | 5920 | 5900 | 2376 |
| 604 | 20250221 | 091000 | 225608440 | 5920 | 5920 | 5920 | 5900 | 30 |
| 605 | 20250221 | 090900 | 225431040 | 5890 | 5920 | 5920 | 5890 | 1394 |
| 606 | 20250221 | 090800 | 217202060 | 5920 | 5900 | 5920 | 5890 | 3578 |
| 607 | 20250221 | 090700 | 196083240 | 5900 | 5890 | 5900 | 5890 | 1552 |
| 608 | 20250221 | 090600 | 186941940 | 5890 | 5880 | 5890 | 5870 | 1943 |
| 609 | 20250221 | 090500 | 175528310 | 5860 | 5890 | 5900 | 5860 | 2616 |
| 610 | 20250221 | 090400 | 160146710 | 5890 | 5860 | 5890 | 5860 | 2104 |
| 611 | 20250221 | 090300 | 147798840 | 5860 | 5850 | 5860 | 5840 | 1933 |
| 612 | 20250221 | 090200 | 136479310 | 5850 | 5840 | 5850 | 5840 | 861 |
| 613 | 20250221 | 090100 | 131450290 | 5840 | 5850 | 5870 | 5840 | 7082 |
| 614 | 20250221 | 090000 | 90044480 | 5850 | 5890 | 5950 | 5840 | 15227 |