33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 3 | 20250221 | 192400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 4 | 20250221 | 192300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 5 | 20250221 | 192200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 6 | 20250221 | 192100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 7 | 20250221 | 192000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 8 | 20250221 | 191900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 9 | 20250221 | 191800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 10 | 20250221 | 191700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 11 | 20250221 | 191600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 12 | 20250221 | 191500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 13 | 20250221 | 191400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 14 | 20250221 | 191300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 15 | 20250221 | 191200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 16 | 20250221 | 191100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 17 | 20250221 | 191000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 18 | 20250221 | 190900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 19 | 20250221 | 190800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 20 | 20250221 | 190700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 21 | 20250221 | 190600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 22 | 20250221 | 190500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 23 | 20250221 | 190400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 24 | 20250221 | 190300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 25 | 20250221 | 190200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 26 | 20250221 | 190100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 27 | 20250221 | 190000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 28 | 20250221 | 185900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 29 | 20250221 | 185800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 30 | 20250221 | 185700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 31 | 20250221 | 185600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 32 | 20250221 | 185500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 33 | 20250221 | 185400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 34 | 20250221 | 185300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 35 | 20250221 | 185200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 36 | 20250221 | 185100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 37 | 20250221 | 185000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 38 | 20250221 | 184900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 39 | 20250221 | 184800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 40 | 20250221 | 184700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 41 | 20250221 | 184600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 42 | 20250221 | 184500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 43 | 20250221 | 184400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 44 | 20250221 | 184300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 45 | 20250221 | 184200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 46 | 20250221 | 184100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 47 | 20250221 | 184000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 48 | 20250221 | 183900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 49 | 20250221 | 183800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 50 | 20250221 | 183700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 51 | 20250221 | 183600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 52 | 20250221 | 183500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 53 | 20250221 | 183400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 54 | 20250221 | 183300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 55 | 20250221 | 183200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 56 | 20250221 | 183100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 57 | 20250221 | 183000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 58 | 20250221 | 182900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 59 | 20250221 | 182800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 60 | 20250221 | 182700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 61 | 20250221 | 182600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 62 | 20250221 | 182500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 63 | 20250221 | 182400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 64 | 20250221 | 182300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 65 | 20250221 | 182200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 66 | 20250221 | 182100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 67 | 20250221 | 182000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 68 | 20250221 | 181900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 69 | 20250221 | 181800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 70 | 20250221 | 181700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 71 | 20250221 | 181600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 72 | 20250221 | 181500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 73 | 20250221 | 181400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 74 | 20250221 | 181300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 75 | 20250221 | 181200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 76 | 20250221 | 181100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 77 | 20250221 | 181000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 78 | 20250221 | 180900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 79 | 20250221 | 180800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 80 | 20250221 | 180700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 81 | 20250221 | 180600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 82 | 20250221 | 180500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 83 | 20250221 | 180400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 84 | 20250221 | 180300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 85 | 20250221 | 180200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 86 | 20250221 | 180100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 87 | 20250221 | 180000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 88 | 20250221 | 175900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 89 | 20250221 | 175800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 90 | 20250221 | 175700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 91 | 20250221 | 175600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 92 | 20250221 | 175500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 93 | 20250221 | 175400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 94 | 20250221 | 175300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 95 | 20250221 | 175200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 96 | 20250221 | 175100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 97 | 20250221 | 175000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 98 | 20250221 | 174900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 99 | 20250221 | 174800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 100 | 20250221 | 174700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 101 | 20250221 | 174600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 102 | 20250221 | 174500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 103 | 20250221 | 174400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 104 | 20250221 | 174300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 105 | 20250221 | 174200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 106 | 20250221 | 174100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 107 | 20250221 | 174000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 108 | 20250221 | 173900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 109 | 20250221 | 173800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 110 | 20250221 | 173700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 111 | 20250221 | 173600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 112 | 20250221 | 173500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 113 | 20250221 | 173400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 114 | 20250221 | 173300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 115 | 20250221 | 173200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 116 | 20250221 | 173100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 117 | 20250221 | 173000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 118 | 20250221 | 172900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 119 | 20250221 | 172800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 120 | 20250221 | 172700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 121 | 20250221 | 172600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 122 | 20250221 | 172500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 123 | 20250221 | 172400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 124 | 20250221 | 172300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 125 | 20250221 | 172200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 126 | 20250221 | 172100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 127 | 20250221 | 172000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 128 | 20250221 | 171900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 129 | 20250221 | 171800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 130 | 20250221 | 171700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 131 | 20250221 | 171600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 132 | 20250221 | 171500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 133 | 20250221 | 171400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 134 | 20250221 | 171300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 135 | 20250221 | 171200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 136 | 20250221 | 171100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 137 | 20250221 | 171000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 138 | 20250221 | 170900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 139 | 20250221 | 170800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 140 | 20250221 | 170700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 141 | 20250221 | 170600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 142 | 20250221 | 170500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 143 | 20250221 | 170400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 144 | 20250221 | 170300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 145 | 20250221 | 170200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 146 | 20250221 | 170100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 147 | 20250221 | 170000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 148 | 20250221 | 165900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 149 | 20250221 | 165800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 150 | 20250221 | 165700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 151 | 20250221 | 165600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 152 | 20250221 | 165500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 153 | 20250221 | 165400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 154 | 20250221 | 165300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 155 | 20250221 | 165200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 156 | 20250221 | 165100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 157 | 20250221 | 165000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 158 | 20250221 | 164900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 159 | 20250221 | 164800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 160 | 20250221 | 164700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 161 | 20250221 | 164600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 162 | 20250221 | 164500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 163 | 20250221 | 164400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 164 | 20250221 | 164300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 165 | 20250221 | 164200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 166 | 20250221 | 164100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 167 | 20250221 | 164000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 168 | 20250221 | 163900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 169 | 20250221 | 163800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 170 | 20250221 | 163700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 171 | 20250221 | 163600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 172 | 20250221 | 163500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 173 | 20250221 | 163400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 174 | 20250221 | 163300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 175 | 20250221 | 163200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 176 | 20250221 | 163100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 177 | 20250221 | 163000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 178 | 20250221 | 162900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 179 | 20250221 | 162800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 180 | 20250221 | 162700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 181 | 20250221 | 162600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 182 | 20250221 | 162500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 183 | 20250221 | 162400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 184 | 20250221 | 162300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 185 | 20250221 | 162200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 186 | 20250221 | 162100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 187 | 20250221 | 162000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 188 | 20250221 | 161900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 189 | 20250221 | 161800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 190 | 20250221 | 161700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 191 | 20250221 | 161600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 192 | 20250221 | 161500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 193 | 20250221 | 161400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 194 | 20250221 | 161300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 195 | 20250221 | 161200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 196 | 20250221 | 161100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 197 | 20250221 | 161000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 198 | 20250221 | 160900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 199 | 20250221 | 160800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 200 | 20250221 | 160700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 201 | 20250221 | 160600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 202 | 20250221 | 160500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 203 | 20250221 | 160400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 204 | 20250221 | 160300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 205 | 20250221 | 160200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 206 | 20250221 | 160100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 207 | 20250221 | 160000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 208 | 20250221 | 155900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 209 | 20250221 | 155800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 210 | 20250221 | 155700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 211 | 20250221 | 155600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 212 | 20250221 | 155500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 213 | 20250221 | 155400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 214 | 20250221 | 155300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 215 | 20250221 | 155200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 216 | 20250221 | 155100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 217 | 20250221 | 155000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 218 | 20250221 | 154900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 219 | 20250221 | 154800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 220 | 20250221 | 154700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 221 | 20250221 | 154600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 222 | 20250221 | 154500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 223 | 20250221 | 154400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 224 | 20250221 | 154300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 225 | 20250221 | 154200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 226 | 20250221 | 154100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 227 | 20250221 | 154000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 228 | 20250221 | 153900 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 229 | 20250221 | 153800 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 230 | 20250221 | 153700 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 231 | 20250221 | 153600 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 232 | 20250221 | 153500 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 233 | 20250221 | 153400 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 234 | 20250221 | 153300 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 235 | 20250221 | 153200 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 236 | 20250221 | 153100 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 237 | 20250221 | 153000 | 3850746990 | 14250 | 14250 | 14250 | 14250 | 4770 |
| 238 | 20250221 | 152900 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 239 | 20250221 | 152800 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 240 | 20250221 | 152700 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 241 | 20250221 | 152600 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 242 | 20250221 | 152500 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 243 | 20250221 | 152400 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 244 | 20250221 | 152300 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 245 | 20250221 | 152200 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 246 | 20250221 | 152100 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 247 | 20250221 | 152000 | 3782774490 | 14300 | 14300 | 14300 | 14300 | 0 |
| 248 | 20250221 | 151900 | 3782774490 | 14300 | 14300 | 14310 | 14200 | 548 |
| 249 | 20250221 | 151800 | 3774936800 | 14300 | 14190 | 14300 | 14190 | 827 |
| 250 | 20250221 | 151700 | 3763149860 | 14180 | 14170 | 14180 | 14170 | 107 |
| 251 | 20250221 | 151600 | 3761632940 | 14170 | 14180 | 14180 | 14170 | 74 |
| 252 | 20250221 | 151500 | 3760583760 | 14150 | 14210 | 14210 | 14150 | 770 |
| 253 | 20250221 | 151400 | 3749658130 | 14220 | 14210 | 14220 | 14210 | 130 |
| 254 | 20250221 | 151300 | 3747810710 | 14220 | 14170 | 14220 | 14130 | 561 |
| 255 | 20250221 | 151200 | 3739856830 | 14170 | 14170 | 14170 | 14160 | 35 |
| 256 | 20250221 | 151100 | 3739360900 | 14220 | 14220 | 14230 | 14200 | 340 |
| 257 | 20250221 | 151000 | 3734528180 | 14230 | 14270 | 14270 | 14230 | 708 |
| 258 | 20250221 | 150900 | 3724434800 | 14280 | 14280 | 14280 | 14270 | 170 |
| 259 | 20250221 | 150800 | 3722007230 | 14290 | 14310 | 14320 | 14280 | 648 |
| 260 | 20250221 | 150700 | 3712740860 | 14290 | 14310 | 14330 | 14290 | 1030 |
| 261 | 20250221 | 150600 | 3697988170 | 14330 | 14290 | 14330 | 14290 | 495 |
| 262 | 20250221 | 150500 | 3690900390 | 14290 | 14290 | 14290 | 14280 | 809 |
| 263 | 20250221 | 150400 | 3679343320 | 14280 | 14280 | 14290 | 14270 | 412 |
| 264 | 20250221 | 150300 | 3673460200 | 14280 | 14330 | 14340 | 14280 | 576 |
| 265 | 20250221 | 150200 | 3665226930 | 14290 | 14340 | 14340 | 14290 | 1775 |
| 266 | 20250221 | 150100 | 3639842900 | 14340 | 14320 | 14350 | 14320 | 1072 |
| 267 | 20250221 | 150000 | 3624467780 | 14320 | 14320 | 14350 | 14300 | 1476 |
| 268 | 20250221 | 145900 | 3603333500 | 14340 | 14340 | 14340 | 14300 | 677 |
| 269 | 20250221 | 145800 | 3593629860 | 14340 | 14330 | 14350 | 14310 | 1105 |
| 270 | 20250221 | 145700 | 3577787160 | 14330 | 14320 | 14360 | 14320 | 736 |
| 271 | 20250221 | 145600 | 3567225920 | 14350 | 14350 | 14350 | 14310 | 1019 |
| 272 | 20250221 | 145500 | 3552610970 | 14350 | 14370 | 14370 | 14350 | 1536 |
| 273 | 20250221 | 145400 | 3530548670 | 14350 | 14340 | 14370 | 14330 | 2083 |
| 274 | 20250221 | 145300 | 3500665080 | 14330 | 14370 | 14380 | 14330 | 2317 |
| 275 | 20250221 | 145200 | 3467421360 | 14360 | 14300 | 14370 | 14300 | 2876 |
| 276 | 20250221 | 145100 | 3426211990 | 14290 | 14300 | 14300 | 14280 | 678 |
| 277 | 20250221 | 145000 | 3416522610 | 14300 | 14280 | 14300 | 14280 | 6699 |
| 278 | 20250221 | 144900 | 3320758190 | 14280 | 14270 | 14280 | 14250 | 1285 |
| 279 | 20250221 | 144800 | 3302420180 | 14270 | 14240 | 14270 | 14240 | 2171 |
| 280 | 20250221 | 144700 | 3271463530 | 14250 | 14230 | 14250 | 14210 | 3406 |
| 281 | 20250221 | 144600 | 3222961750 | 14240 | 14180 | 14250 | 14180 | 8125 |
| 282 | 20250221 | 144500 | 3107624850 | 14170 | 14150 | 14170 | 14140 | 1050 |
| 283 | 20250221 | 144400 | 3092757190 | 14120 | 14140 | 14150 | 14110 | 572 |
| 284 | 20250221 | 144300 | 3084668550 | 14150 | 14140 | 14150 | 14130 | 636 |
| 285 | 20250221 | 144200 | 3075671860 | 14140 | 14140 | 14140 | 14130 | 554 |
| 286 | 20250221 | 144100 | 3067839820 | 14140 | 14140 | 14140 | 14100 | 357 |
| 287 | 20250221 | 144000 | 3062792680 | 14140 | 14150 | 14150 | 14120 | 578 |
| 288 | 20250221 | 143900 | 3054620770 | 14150 | 14140 | 14150 | 14140 | 560 |
| 289 | 20250221 | 143800 | 3046700830 | 14140 | 14100 | 14140 | 14100 | 516 |
| 290 | 20250221 | 143700 | 3039410240 | 14100 | 14120 | 14120 | 14100 | 499 |
| 291 | 20250221 | 143600 | 3032371260 | 14120 | 14130 | 14130 | 14100 | 570 |
| 292 | 20250221 | 143500 | 3024323870 | 14140 | 14090 | 14140 | 14080 | 709 |
| 293 | 20250221 | 143400 | 3014324170 | 14080 | 14060 | 14080 | 14060 | 413 |
| 294 | 20250221 | 143300 | 3008510330 | 14070 | 14050 | 14070 | 14040 | 782 |
| 295 | 20250221 | 143200 | 2997522190 | 14050 | 14020 | 14050 | 14010 | 66 |
| 296 | 20250221 | 143100 | 2996596400 | 14010 | 14020 | 14030 | 14010 | 537 |
| 297 | 20250221 | 143000 | 2989070120 | 14020 | 14060 | 14060 | 14010 | 665 |
| 298 | 20250221 | 142900 | 2979747350 | 14060 | 14050 | 14060 | 14000 | 531 |
| 299 | 20250221 | 142800 | 2972309130 | 14050 | 14050 | 14050 | 14050 | 122 |
| 300 | 20250221 | 142700 | 2970595030 | 14100 | 14100 | 14100 | 14040 | 288 |
| 301 | 20250221 | 142600 | 2966545600 | 14090 | 14100 | 14110 | 14090 | 705 |
| 302 | 20250221 | 142500 | 2956611500 | 14100 | 14090 | 14110 | 14080 | 356 |
| 303 | 20250221 | 142400 | 2951592720 | 14080 | 14080 | 14080 | 14080 | 215 |
| 304 | 20250221 | 142300 | 2948565520 | 14090 | 14100 | 14110 | 14070 | 286 |
| 305 | 20250221 | 142200 | 2944533870 | 14100 | 14060 | 14100 | 14060 | 305 |
| 306 | 20250221 | 142100 | 2940237570 | 14030 | 14090 | 14130 | 14010 | 936 |
| 307 | 20250221 | 142000 | 2927072340 | 14100 | 14040 | 14100 | 14040 | 277 |
| 308 | 20250221 | 141900 | 2923170510 | 14090 | 14050 | 14090 | 14030 | 969 |
| 309 | 20250221 | 141800 | 2909541500 | 14100 | 14100 | 14100 | 14100 | 0 |
| 310 | 20250221 | 141700 | 2909541500 | 14100 | 14040 | 14100 | 14000 | 1123 |
| 311 | 20250221 | 141600 | 2893801780 | 14030 | 14120 | 14120 | 14010 | 687 |
| 312 | 20250221 | 141500 | 2884142530 | 14130 | 14130 | 14130 | 14110 | 778 |
| 313 | 20250221 | 141400 | 2873155310 | 14140 | 14140 | 14140 | 14140 | 210 |
| 314 | 20250221 | 141300 | 2870185910 | 14120 | 14150 | 14160 | 14120 | 284 |
| 315 | 20250221 | 141200 | 2866169650 | 14150 | 14140 | 14150 | 14130 | 231 |
| 316 | 20250221 | 141100 | 2862901810 | 14140 | 14140 | 14140 | 14120 | 134 |
| 317 | 20250221 | 141000 | 2861007210 | 14150 | 14150 | 14150 | 14150 | 297 |
| 318 | 20250221 | 140900 | 2856804660 | 14150 | 14150 | 14160 | 14140 | 754 |
| 319 | 20250221 | 140800 | 2846135840 | 14130 | 14160 | 14160 | 14120 | 257 |
| 320 | 20250221 | 140700 | 2842501700 | 14130 | 14140 | 14140 | 14130 | 273 |
| 321 | 20250221 | 140600 | 2838642240 | 14150 | 14160 | 14160 | 14150 | 316 |
| 322 | 20250221 | 140500 | 2834169670 | 14170 | 14180 | 14180 | 14160 | 158 |
| 323 | 20250221 | 140400 | 2831931530 | 14180 | 14170 | 14180 | 14140 | 1076 |
| 324 | 20250221 | 140300 | 2816696120 | 14170 | 14150 | 14170 | 14150 | 426 |
| 325 | 20250221 | 140200 | 2810663860 | 14150 | 14130 | 14150 | 14100 | 90 |
| 326 | 20250221 | 140100 | 2809392590 | 14120 | 14150 | 14150 | 14110 | 361 |
| 327 | 20250221 | 140000 | 2804288500 | 14150 | 14150 | 14170 | 14150 | 331 |
| 328 | 20250221 | 135900 | 2799603770 | 14150 | 14140 | 14170 | 14080 | 2082 |
| 329 | 20250221 | 135800 | 2770168910 | 14140 | 14190 | 14190 | 14140 | 742 |
| 330 | 20250221 | 135700 | 2759663880 | 14190 | 14180 | 14220 | 14110 | 1057 |
| 331 | 20250221 | 135600 | 2744694220 | 14230 | 14240 | 14240 | 14180 | 999 |
| 332 | 20250221 | 135500 | 2730487250 | 14240 | 14240 | 14240 | 14230 | 755 |
| 333 | 20250221 | 135400 | 2719740890 | 14240 | 14250 | 14250 | 14200 | 1105 |
| 334 | 20250221 | 135300 | 2704024380 | 14250 | 14290 | 14290 | 14250 | 399 |
| 335 | 20250221 | 135200 | 2698329640 | 14290 | 14250 | 14300 | 14250 | 4569 |
| 336 | 20250221 | 135100 | 2633041730 | 14250 | 14250 | 14260 | 14220 | 798 |
| 337 | 20250221 | 135000 | 2621670530 | 14260 | 14270 | 14270 | 14250 | 639 |
| 338 | 20250221 | 134900 | 2612553910 | 14250 | 14270 | 14280 | 14250 | 613 |
| 339 | 20250221 | 134800 | 2603810380 | 14270 | 14280 | 14280 | 14250 | 1766 |
| 340 | 20250221 | 134700 | 2578612770 | 14280 | 14230 | 14280 | 14230 | 2042 |
| 341 | 20250221 | 134600 | 2549491380 | 14240 | 14230 | 14240 | 14180 | 992 |
| 342 | 20250221 | 134500 | 2535378940 | 14230 | 14230 | 14230 | 14190 | 1118 |
| 343 | 20250221 | 134400 | 2519485690 | 14230 | 14170 | 14250 | 14170 | 905 |
| 344 | 20250221 | 134300 | 2506622150 | 14160 | 14210 | 14260 | 14140 | 2124 |
| 345 | 20250221 | 134200 | 2476448750 | 14260 | 14060 | 14270 | 14060 | 2913 |
| 346 | 20250221 | 134100 | 2435272260 | 14060 | 14050 | 14060 | 14050 | 841 |
| 347 | 20250221 | 134000 | 2423456170 | 14050 | 14050 | 14050 | 14040 | 660 |
| 348 | 20250221 | 133900 | 2414185930 | 14040 | 14040 | 14040 | 14040 | 153 |
| 349 | 20250221 | 133800 | 2412037810 | 14040 | 14040 | 14040 | 14020 | 1073 |
| 350 | 20250221 | 133700 | 2396991430 | 14040 | 14030 | 14040 | 14020 | 390 |
| 351 | 20250221 | 133600 | 2391520560 | 14040 | 14050 | 14050 | 14040 | 888 |
| 352 | 20250221 | 133500 | 2379049560 | 14050 | 14040 | 14050 | 14030 | 785 |
| 353 | 20250221 | 133400 | 2368026050 | 14040 | 13890 | 14070 | 13890 | 2991 |
| 354 | 20250221 | 133300 | 2326174750 | 13950 | 13940 | 13950 | 13890 | 3791 |
| 355 | 20250221 | 133200 | 2273374320 | 13920 | 13940 | 13940 | 13920 | 779 |
| 356 | 20250221 | 133100 | 2262523060 | 13920 | 13930 | 13940 | 13900 | 460 |
| 357 | 20250221 | 133000 | 2256120230 | 13910 | 13940 | 13940 | 13900 | 1747 |
| 358 | 20250221 | 132900 | 2231800790 | 13940 | 13940 | 13950 | 13920 | 1417 |
| 359 | 20250221 | 132800 | 2212049750 | 13920 | 13930 | 13950 | 13850 | 819 |
| 360 | 20250221 | 132700 | 2200640620 | 13930 | 13810 | 13930 | 13810 | 4638 |
| 361 | 20250221 | 132600 | 2136421100 | 13820 | 13800 | 13820 | 13800 | 1108 |
| 362 | 20250221 | 132500 | 2121115930 | 13810 | 13800 | 13810 | 13790 | 465 |
| 363 | 20250221 | 132400 | 2114698580 | 13790 | 13780 | 13800 | 13780 | 287 |
| 364 | 20250221 | 132300 | 2110740220 | 13780 | 13730 | 13780 | 13730 | 1111 |
| 365 | 20250221 | 132200 | 2095465050 | 13740 | 13720 | 13740 | 13720 | 930 |
| 366 | 20250221 | 132100 | 2082691860 | 13700 | 13710 | 13710 | 13700 | 124 |
| 367 | 20250221 | 132000 | 2080993020 | 13740 | 13780 | 13780 | 13670 | 542 |
| 368 | 20250221 | 131900 | 2073532930 | 13780 | 13790 | 13800 | 13770 | 618 |
| 369 | 20250221 | 131800 | 2065013420 | 13790 | 13700 | 13790 | 13690 | 1455 |
| 370 | 20250221 | 131700 | 2045038390 | 13690 | 13650 | 13690 | 13610 | 654 |
| 371 | 20250221 | 131600 | 2036100740 | 13650 | 13570 | 13650 | 13570 | 1214 |
| 372 | 20250221 | 131500 | 2019581940 | 13530 | 13560 | 13560 | 13530 | 246 |
| 373 | 20250221 | 131400 | 2016247140 | 13560 | 13560 | 13580 | 13560 | 351 |
| 374 | 20250221 | 131300 | 2011482900 | 13580 | 13570 | 13580 | 13570 | 113 |
| 375 | 20250221 | 131200 | 2009949460 | 13560 | 13550 | 13570 | 13550 | 1195 |
| 376 | 20250221 | 131100 | 1993744460 | 13530 | 13530 | 13530 | 13530 | 121 |
| 377 | 20250221 | 131000 | 1992107330 | 13550 | 13550 | 13550 | 13550 | 5 |
| 378 | 20250221 | 130900 | 1992039580 | 13550 | 13580 | 13580 | 13550 | 388 |
| 379 | 20250221 | 130800 | 1986782010 | 13580 | 13520 | 13580 | 13520 | 3186 |
| 380 | 20250221 | 130700 | 1943655920 | 13520 | 13520 | 13520 | 13520 | 521 |
| 381 | 20250221 | 130600 | 1936612000 | 13520 | 13520 | 13520 | 13520 | 149 |
| 382 | 20250221 | 130500 | 1934597520 | 13520 | 13500 | 13520 | 13500 | 613 |
| 383 | 20250221 | 130400 | 1926319780 | 13440 | 13490 | 13490 | 13440 | 5501 |
| 384 | 20250221 | 130300 | 1852347110 | 13490 | 13470 | 13490 | 13470 | 1002 |
| 385 | 20250221 | 130200 | 1838850150 | 13470 | 13450 | 13470 | 13450 | 70 |
| 386 | 20250221 | 130100 | 1837908450 | 13450 | 13500 | 13500 | 13450 | 4868 |
| 387 | 20250221 | 130000 | 1772331880 | 13500 | 13500 | 13500 | 13500 | 10 |
| 388 | 20250221 | 125900 | 1772196880 | 13500 | 13520 | 13520 | 13500 | 91 |
| 389 | 20250221 | 125800 | 1770968320 | 13500 | 13500 | 13500 | 13500 | 53 |
| 390 | 20250221 | 125700 | 1770252820 | 13500 | 13520 | 13520 | 13500 | 6 |
| 391 | 20250221 | 125600 | 1770171780 | 13500 | 13500 | 13500 | 13500 | 1010 |
| 392 | 20250221 | 125500 | 1756536780 | 13500 | 13500 | 13500 | 13500 | 50 |
| 393 | 20250221 | 125400 | 1755861780 | 13500 | 13510 | 13510 | 13500 | 146 |
| 394 | 20250221 | 125300 | 1753890740 | 13520 | 13530 | 13530 | 13520 | 176 |
| 395 | 20250221 | 125200 | 1751509650 | 13540 | 13520 | 13540 | 13510 | 1555 |
| 396 | 20250221 | 125100 | 1730482180 | 13510 | 13480 | 13510 | 13480 | 1042 |
| 397 | 20250221 | 125000 | 1716435170 | 13480 | 13480 | 13480 | 13480 | 3 |
| 398 | 20250221 | 124900 | 1716394730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 399 | 20250221 | 124800 | 1716394730 | 13480 | 13480 | 13480 | 13480 | 2000 |
| 400 | 20250221 | 124700 | 1689434730 | 13480 | 13500 | 13500 | 13480 | 922 |
| 401 | 20250221 | 124600 | 1676999090 | 13490 | 13500 | 13500 | 13490 | 82 |
| 402 | 20250221 | 124500 | 1675892100 | 13500 | 13500 | 13500 | 13500 | 350 |
| 403 | 20250221 | 124400 | 1671167100 | 13500 | 13500 | 13510 | 13500 | 820 |
| 404 | 20250221 | 124300 | 1660096900 | 13510 | 13520 | 13520 | 13510 | 49 |
| 405 | 20250221 | 124200 | 1659434470 | 13520 | 13520 | 13520 | 13520 | 396 |
| 406 | 20250221 | 124100 | 1654080550 | 13520 | 13520 | 13520 | 13520 | 107 |
| 407 | 20250221 | 124000 | 1652633910 | 13520 | 13520 | 13520 | 13520 | 25 |
| 408 | 20250221 | 123900 | 1652295910 | 13520 | 13520 | 13520 | 13520 | 11 |
| 409 | 20250221 | 123800 | 1652147190 | 13530 | 13530 | 13530 | 13530 | 0 |
| 410 | 20250221 | 123700 | 1652147190 | 13530 | 13530 | 13530 | 13500 | 1102 |
| 411 | 20250221 | 123600 | 1637263640 | 13520 | 13520 | 13520 | 13520 | 33 |
| 412 | 20250221 | 123500 | 1636817480 | 13520 | 13530 | 13530 | 13520 | 69 |
| 413 | 20250221 | 123400 | 1635884410 | 13530 | 13530 | 13530 | 13530 | 39 |
| 414 | 20250221 | 123300 | 1635356740 | 13530 | 13530 | 13530 | 13530 | 1 |
| 415 | 20250221 | 123200 | 1635343210 | 13540 | 13540 | 13540 | 13540 | 5 |
| 416 | 20250221 | 123100 | 1635275510 | 13530 | 13530 | 13530 | 13530 | 100 |
| 417 | 20250221 | 123000 | 1633922510 | 13530 | 13530 | 13530 | 13530 | 99 |
| 418 | 20250221 | 122900 | 1632583040 | 13500 | 13500 | 13500 | 13500 | 0 |
| 419 | 20250221 | 122800 | 1632583040 | 13500 | 13500 | 13500 | 13500 | 0 |
| 420 | 20250221 | 122700 | 1632583040 | 13500 | 13520 | 13520 | 13500 | 459 |
| 421 | 20250221 | 122600 | 1626382340 | 13530 | 13540 | 13540 | 13530 | 478 |
| 422 | 20250221 | 122500 | 1619913340 | 13530 | 13540 | 13540 | 13530 | 26 |
| 423 | 20250221 | 122400 | 1619561350 | 13530 | 13550 | 13560 | 13530 | 1539 |
| 424 | 20250221 | 122300 | 1598719050 | 13550 | 13570 | 13570 | 13550 | 655 |
| 425 | 20250221 | 122200 | 1589837850 | 13570 | 13570 | 13570 | 13570 | 0 |
| 426 | 20250221 | 122100 | 1589837850 | 13570 | 13570 | 13570 | 13570 | 149 |
| 427 | 20250221 | 122000 | 1587815920 | 13560 | 13560 | 13560 | 13560 | 0 |
| 428 | 20250221 | 121900 | 1587815920 | 13560 | 13570 | 13570 | 13560 | 300 |
| 429 | 20250221 | 121800 | 1583745220 | 13570 | 13580 | 13580 | 13570 | 420 |
| 430 | 20250221 | 121700 | 1578041910 | 13580 | 13610 | 13620 | 13580 | 1658 |
| 431 | 20250221 | 121600 | 1555509090 | 13610 | 13610 | 13610 | 13610 | 1 |
| 432 | 20250221 | 121500 | 1555495480 | 13640 | 13640 | 13640 | 13640 | 0 |
| 433 | 20250221 | 121400 | 1555495480 | 13640 | 13620 | 13640 | 13620 | 293 |
| 434 | 20250221 | 121300 | 1551504700 | 13620 | 13630 | 13630 | 13620 | 206 |
| 435 | 20250221 | 121200 | 1548696970 | 13630 | 13630 | 13630 | 13630 | 233 |
| 436 | 20250221 | 121100 | 1545521180 | 13630 | 13630 | 13630 | 13630 | 124 |
| 437 | 20250221 | 121000 | 1543831060 | 13630 | 13630 | 13630 | 13630 | 10 |
| 438 | 20250221 | 120900 | 1543694760 | 13630 | 13630 | 13630 | 13630 | 1 |
| 439 | 20250221 | 120800 | 1543681130 | 13620 | 13620 | 13620 | 13620 | 209 |
| 440 | 20250221 | 120700 | 1540834550 | 13620 | 13620 | 13620 | 13620 | 8 |
| 441 | 20250221 | 120600 | 1540725590 | 13620 | 13600 | 13620 | 13600 | 29 |
| 442 | 20250221 | 120500 | 1540330770 | 13600 | 13600 | 13600 | 13600 | 0 |
| 443 | 20250221 | 120400 | 1540330770 | 13600 | 13600 | 13600 | 13600 | 0 |
| 444 | 20250221 | 120300 | 1540330770 | 13600 | 13600 | 13600 | 13600 | 0 |
| 445 | 20250221 | 120200 | 1540330770 | 13600 | 13600 | 13600 | 13600 | 50 |
| 446 | 20250221 | 120100 | 1539650770 | 13600 | 13600 | 13600 | 13600 | 80 |
| 447 | 20250221 | 120000 | 1538562770 | 13630 | 13630 | 13630 | 13630 | 20 |
| 448 | 20250221 | 115900 | 1538290170 | 13610 | 13620 | 13620 | 13600 | 484 |
| 449 | 20250221 | 115800 | 1531701700 | 13630 | 13630 | 13630 | 13630 | 149 |
| 450 | 20250221 | 115700 | 1529670830 | 13630 | 13630 | 13630 | 13630 | 44 |
| 451 | 20250221 | 115600 | 1529071110 | 13610 | 13610 | 13610 | 13610 | 50 |
| 452 | 20250221 | 115500 | 1528390610 | 13610 | 13610 | 13610 | 13610 | 1 |
| 453 | 20250221 | 115400 | 1528377000 | 13610 | 13600 | 13610 | 13600 | 22 |
| 454 | 20250221 | 115300 | 1528077780 | 13610 | 13610 | 13610 | 13610 | 4 |
| 455 | 20250221 | 115200 | 1528023340 | 13610 | 13610 | 13610 | 13610 | 10 |
| 456 | 20250221 | 115100 | 1527887240 | 13610 | 13610 | 13610 | 13610 | 293 |
| 457 | 20250221 | 115000 | 1523899510 | 13600 | 13600 | 13600 | 13600 | 1092 |
| 458 | 20250221 | 114900 | 1509048310 | 13590 | 13590 | 13590 | 13590 | 0 |
| 459 | 20250221 | 114800 | 1509048310 | 13590 | 13590 | 13590 | 13580 | 80 |
| 460 | 20250221 | 114700 | 1507961170 | 13590 | 13590 | 13600 | 13590 | 153 |
| 461 | 20250221 | 114600 | 1505881850 | 13580 | 13590 | 13590 | 13580 | 32 |
| 462 | 20250221 | 114500 | 1505446980 | 13590 | 13590 | 13590 | 13590 | 40 |
| 463 | 20250221 | 114400 | 1504903380 | 13590 | 13580 | 13590 | 13580 | 200 |
| 464 | 20250221 | 114300 | 1502186380 | 13560 | 13560 | 13560 | 13560 | 0 |
| 465 | 20250221 | 114200 | 1502186380 | 13560 | 13580 | 13580 | 13560 | 268 |
| 466 | 20250221 | 114100 | 1498547090 | 13560 | 13570 | 13580 | 13560 | 139 |
| 467 | 20250221 | 114000 | 1496661000 | 13570 | 13570 | 13570 | 13570 | 103 |
| 468 | 20250221 | 113900 | 1495263290 | 13570 | 13570 | 13570 | 13570 | 5 |
| 469 | 20250221 | 113800 | 1495195440 | 13580 | 13550 | 13580 | 13550 | 172 |
| 470 | 20250221 | 113700 | 1492864780 | 13540 | 13540 | 13540 | 13540 | 0 |
| 471 | 20250221 | 113600 | 1492864780 | 13540 | 13540 | 13540 | 13540 | 0 |
| 472 | 20250221 | 113500 | 1492864780 | 13540 | 13540 | 13540 | 13540 | 180 |
| 473 | 20250221 | 113400 | 1490427580 | 13540 | 13560 | 13560 | 13540 | 380 |
| 474 | 20250221 | 113300 | 1485280030 | 13560 | 13600 | 13600 | 13560 | 1394 |
| 475 | 20250221 | 113200 | 1466351800 | 13610 | 13610 | 13610 | 13610 | 3 |
| 476 | 20250221 | 113100 | 1466310970 | 13600 | 13600 | 13640 | 13600 | 158 |
| 477 | 20250221 | 113000 | 1464158170 | 13600 | 13610 | 13610 | 13600 | 1152 |
| 478 | 20250221 | 112900 | 1448486400 | 13610 | 13610 | 13610 | 13610 | 13 |
| 479 | 20250221 | 112800 | 1448309470 | 13610 | 13640 | 13640 | 13610 | 413 |
| 480 | 20250221 | 112700 | 1442685940 | 13640 | 13640 | 13640 | 13630 | 301 |
| 481 | 20250221 | 112600 | 1438582120 | 13640 | 13640 | 13640 | 13640 | 6 |
| 482 | 20250221 | 112500 | 1438500280 | 13630 | 13630 | 13630 | 13630 | 0 |
| 483 | 20250221 | 112400 | 1438500280 | 13630 | 13630 | 13630 | 13630 | 100 |
| 484 | 20250221 | 112300 | 1437137280 | 13640 | 13640 | 13640 | 13630 | 77 |
| 485 | 20250221 | 112200 | 1436087730 | 13630 | 13630 | 13630 | 13630 | 121 |
| 486 | 20250221 | 112100 | 1434438500 | 13630 | 13670 | 13670 | 13630 | 429 |
| 487 | 20250221 | 112000 | 1428587100 | 13670 | 13690 | 13690 | 13670 | 702 |
| 488 | 20250221 | 111900 | 1418984800 | 13690 | 13660 | 13710 | 13660 | 2920 |
| 489 | 20250221 | 111800 | 1379005270 | 13660 | 13660 | 13660 | 13660 | 371 |
| 490 | 20250221 | 111700 | 1373937410 | 13660 | 13670 | 13670 | 13660 | 23 |
| 491 | 20250221 | 111600 | 1373623130 | 13620 | 13620 | 13620 | 13620 | 30 |
| 492 | 20250221 | 111500 | 1373214530 | 13620 | 13640 | 13640 | 13620 | 401 |
| 493 | 20250221 | 111400 | 1367747590 | 13670 | 13670 | 13670 | 13670 | 1 |
| 494 | 20250221 | 111300 | 1367733920 | 13640 | 13640 | 13640 | 13640 | 0 |
| 495 | 20250221 | 111200 | 1367733920 | 13640 | 13650 | 13650 | 13640 | 76 |
| 496 | 20250221 | 111100 | 1366697080 | 13640 | 13640 | 13640 | 13640 | 212 |
| 497 | 20250221 | 111000 | 1363805400 | 13640 | 13640 | 13640 | 13640 | 1 |
| 498 | 20250221 | 110900 | 1363791760 | 13670 | 13650 | 13670 | 13630 | 4832 |
| 499 | 20250221 | 110800 | 1297791910 | 13650 | 13630 | 13650 | 13630 | 91 |
| 500 | 20250221 | 110700 | 1296549860 | 13650 | 13650 | 13650 | 13650 | 0 |
| 501 | 20250221 | 110600 | 1296549860 | 13650 | 13650 | 13650 | 13650 | 0 |
| 502 | 20250221 | 110500 | 1296549860 | 13650 | 13650 | 13650 | 13650 | 739 |
| 503 | 20250221 | 110400 | 1286462510 | 13660 | 13660 | 13660 | 13660 | 80 |
| 504 | 20250221 | 110300 | 1285369710 | 13650 | 13600 | 13650 | 13600 | 1552 |
| 505 | 20250221 | 110200 | 1264194260 | 13600 | 13600 | 13600 | 13600 | 1 |
| 506 | 20250221 | 110100 | 1264180660 | 13600 | 13590 | 13600 | 13590 | 47 |
| 507 | 20250221 | 110000 | 1263541520 | 13600 | 13600 | 13600 | 13600 | 218 |
| 508 | 20250221 | 105900 | 1260576720 | 13600 | 13600 | 13600 | 13600 | 40 |
| 509 | 20250221 | 105800 | 1260032720 | 13600 | 13590 | 13600 | 13590 | 44 |
| 510 | 20250221 | 105700 | 1259434610 | 13580 | 13590 | 13590 | 13580 | 8 |
| 511 | 20250221 | 105600 | 1259325960 | 13590 | 13590 | 13590 | 13590 | 78 |
| 512 | 20250221 | 105500 | 1258265940 | 13590 | 13600 | 13600 | 13590 | 1007 |
| 513 | 20250221 | 105400 | 1244570790 | 13600 | 13550 | 13600 | 13550 | 15 |
| 514 | 20250221 | 105300 | 1244367490 | 13550 | 13540 | 13550 | 13540 | 157 |
| 515 | 20250221 | 105200 | 1242240410 | 13530 | 13530 | 13530 | 13530 | 5 |
| 516 | 20250221 | 105100 | 1242172760 | 13540 | 13540 | 13540 | 13540 | 1 |
| 517 | 20250221 | 105000 | 1242159220 | 13540 | 13540 | 13540 | 13540 | 12 |
| 518 | 20250221 | 104900 | 1241996740 | 13530 | 13530 | 13530 | 13530 | 0 |
| 519 | 20250221 | 104800 | 1241996740 | 13530 | 13530 | 13530 | 13530 | 25 |
| 520 | 20250221 | 104700 | 1241658490 | 13550 | 13550 | 13550 | 13550 | 0 |
| 521 | 20250221 | 104600 | 1241658490 | 13550 | 13530 | 13550 | 13530 | 341 |
| 522 | 20250221 | 104500 | 1237041960 | 13510 | 13510 | 13510 | 13510 | 0 |
| 523 | 20250221 | 104400 | 1237041960 | 13510 | 13510 | 13510 | 13510 | 32 |
| 524 | 20250221 | 104300 | 1236609640 | 13510 | 13520 | 13520 | 13510 | 148 |
| 525 | 20250221 | 104200 | 1234610060 | 13520 | 13520 | 13520 | 13520 | 60 |
| 526 | 20250221 | 104100 | 1233798860 | 13510 | 13490 | 13510 | 13490 | 108 |
| 527 | 20250221 | 104000 | 1232341800 | 13500 | 13500 | 13500 | 13500 | 55 |
| 528 | 20250221 | 103900 | 1231599300 | 13470 | 13480 | 13480 | 13470 | 20 |
| 529 | 20250221 | 103800 | 1231329880 | 13470 | 13500 | 13500 | 13470 | 469 |
| 530 | 20250221 | 103700 | 1225001490 | 13500 | 13500 | 13500 | 13500 | 200 |
| 531 | 20250221 | 103600 | 1222301490 | 13470 | 13470 | 13470 | 13470 | 0 |
| 532 | 20250221 | 103500 | 1222301490 | 13470 | 13470 | 13470 | 13460 | 16 |
| 533 | 20250221 | 103400 | 1222086010 | 13450 | 13510 | 13530 | 13450 | 1658 |
| 534 | 20250221 | 103300 | 1199705730 | 13500 | 13510 | 13510 | 13500 | 66 |
| 535 | 20250221 | 103200 | 1198814130 | 13500 | 13520 | 13530 | 13500 | 32 |
| 536 | 20250221 | 103100 | 1198381650 | 13530 | 13530 | 13530 | 13530 | 0 |
| 537 | 20250221 | 103000 | 1198381650 | 13530 | 13550 | 13550 | 13530 | 13 |
| 538 | 20250221 | 102900 | 1198205520 | 13590 | 13570 | 13590 | 13570 | 1166 |
| 539 | 20250221 | 102800 | 1182378460 | 13570 | 13520 | 13570 | 13520 | 67 |
| 540 | 20250221 | 102700 | 1181472570 | 13520 | 13490 | 13520 | 13490 | 276 |
| 541 | 20250221 | 102600 | 1177745710 | 13500 | 13470 | 13500 | 13470 | 3077 |
| 542 | 20250221 | 102500 | 1136206670 | 13460 | 13490 | 13490 | 13460 | 225 |
| 543 | 20250221 | 102400 | 1133172920 | 13490 | 13480 | 13490 | 13440 | 362 |
| 544 | 20250221 | 102300 | 1128302840 | 13490 | 13490 | 13500 | 13480 | 348 |
| 545 | 20250221 | 102200 | 1123609220 | 13480 | 13480 | 13490 | 13480 | 214 |
| 546 | 20250221 | 102100 | 1120724390 | 13480 | 13490 | 13490 | 13480 | 411 |
| 547 | 20250221 | 102000 | 1115180050 | 13440 | 13490 | 13490 | 13440 | 2017 |
| 548 | 20250221 | 101900 | 1088057790 | 13490 | 13470 | 13490 | 13450 | 2371 |
| 549 | 20250221 | 101800 | 1056120050 | 13470 | 13460 | 13490 | 13460 | 1975 |
| 550 | 20250221 | 101700 | 1029499650 | 13460 | 13480 | 13490 | 13460 | 2036 |
| 551 | 20250221 | 101600 | 1002074030 | 13480 | 13490 | 13490 | 13480 | 202 |
| 552 | 20250221 | 101500 | 999350050 | 13500 | 13500 | 13500 | 13490 | 1042 |
| 553 | 20250221 | 101400 | 985288760 | 13500 | 13500 | 13500 | 13500 | 1160 |
| 554 | 20250221 | 101300 | 969628760 | 13500 | 13570 | 13570 | 13500 | 1322 |
| 555 | 20250221 | 101200 | 951754560 | 13560 | 13590 | 13590 | 13560 | 325 |
| 556 | 20250221 | 101100 | 947345120 | 13590 | 13590 | 13590 | 13590 | 0 |
| 557 | 20250221 | 101000 | 947345120 | 13590 | 13580 | 13590 | 13580 | 35 |
| 558 | 20250221 | 100900 | 946869800 | 13580 | 13580 | 13580 | 13580 | 60 |
| 559 | 20250221 | 100800 | 946055000 | 13580 | 13590 | 13590 | 13580 | 652 |
| 560 | 20250221 | 100700 | 937197440 | 13600 | 13590 | 13600 | 13590 | 57 |
| 561 | 20250221 | 100600 | 936422800 | 13590 | 13590 | 13610 | 13590 | 61 |
| 562 | 20250221 | 100500 | 935593610 | 13590 | 13610 | 13610 | 13590 | 180 |
| 563 | 20250221 | 100400 | 933145530 | 13610 | 13620 | 13620 | 13610 | 336 |
| 564 | 20250221 | 100300 | 928572520 | 13620 | 13640 | 13650 | 13620 | 408 |
| 565 | 20250221 | 100200 | 923010750 | 13640 | 13670 | 13670 | 13640 | 6 |
| 566 | 20250221 | 100100 | 922928880 | 13680 | 13670 | 13680 | 13630 | 106 |
| 567 | 20250221 | 100000 | 921481200 | 13640 | 13670 | 13670 | 13630 | 258 |
| 568 | 20250221 | 095900 | 917962370 | 13680 | 13670 | 13680 | 13670 | 50 |
| 569 | 20250221 | 095800 | 917278820 | 13670 | 13650 | 13670 | 13620 | 478 |
| 570 | 20250221 | 095700 | 910754120 | 13640 | 13640 | 13640 | 13640 | 150 |
| 571 | 20250221 | 095600 | 908708120 | 13630 | 13630 | 13630 | 13630 | 209 |
| 572 | 20250221 | 095500 | 905859450 | 13610 | 13610 | 13610 | 13610 | 0 |
| 573 | 20250221 | 095400 | 905859450 | 13610 | 13630 | 13630 | 13600 | 779 |
| 574 | 20250221 | 095300 | 895264910 | 13610 | 13570 | 13610 | 13570 | 925 |
| 575 | 20250221 | 095200 | 882686940 | 13570 | 13570 | 13570 | 13570 | 0 |
| 576 | 20250221 | 095100 | 882686940 | 13570 | 13550 | 13570 | 13550 | 511 |
| 577 | 20250221 | 095000 | 875757490 | 13550 | 13550 | 13550 | 13540 | 136 |
| 578 | 20250221 | 094900 | 873915400 | 13540 | 13530 | 13550 | 13510 | 832 |
| 579 | 20250221 | 094800 | 862656870 | 13530 | 13500 | 13530 | 13500 | 386 |
| 580 | 20250221 | 094700 | 857445690 | 13500 | 13530 | 13530 | 13500 | 1336 |
| 581 | 20250221 | 094600 | 839396770 | 13540 | 13520 | 13540 | 13520 | 18 |
| 582 | 20250221 | 094500 | 839153130 | 13530 | 13530 | 13530 | 13530 | 0 |
| 583 | 20250221 | 094400 | 839153130 | 13530 | 13510 | 13550 | 13510 | 834 |
| 584 | 20250221 | 094300 | 827867090 | 13530 | 13530 | 13530 | 13530 | 0 |
| 585 | 20250221 | 094200 | 827867090 | 13530 | 13500 | 13530 | 13470 | 1361 |
| 586 | 20250221 | 094100 | 809463260 | 13470 | 13490 | 13490 | 13470 | 398 |
| 587 | 20250221 | 094000 | 804100980 | 13490 | 13530 | 13530 | 13490 | 3435 |
| 588 | 20250221 | 093900 | 757695530 | 13550 | 13540 | 13550 | 13530 | 229 |
| 589 | 20250221 | 093800 | 754594490 | 13550 | 13550 | 13550 | 13520 | 1805 |
| 590 | 20250221 | 093700 | 730155970 | 13550 | 13550 | 13550 | 13550 | 28 |
| 591 | 20250221 | 093600 | 729776570 | 13540 | 13540 | 13540 | 13540 | 180 |
| 592 | 20250221 | 093500 | 727339370 | 13540 | 13540 | 13540 | 13540 | 41 |
| 593 | 20250221 | 093400 | 726784230 | 13510 | 13510 | 13520 | 13510 | 483 |
| 594 | 20250221 | 093300 | 720257500 | 13510 | 13550 | 13550 | 13510 | 97 |
| 595 | 20250221 | 093200 | 718946840 | 13590 | 13520 | 13600 | 13520 | 87 |
| 596 | 20250221 | 093100 | 717766660 | 13500 | 13560 | 13560 | 13500 | 1205 |
| 597 | 20250221 | 093000 | 701495800 | 13500 | 13550 | 13590 | 13500 | 2170 |
| 598 | 20250221 | 092900 | 672186680 | 13550 | 13530 | 13550 | 13530 | 135 |
| 599 | 20250221 | 092800 | 670357630 | 13540 | 13580 | 13590 | 13540 | 784 |
| 600 | 20250221 | 092700 | 659730140 | 13590 | 13610 | 13650 | 13590 | 126 |
| 601 | 20250221 | 092600 | 658014670 | 13600 | 13660 | 13660 | 13580 | 1366 |
| 602 | 20250221 | 092500 | 639399070 | 13660 | 13680 | 13690 | 13660 | 463 |
| 603 | 20250221 | 092400 | 633069110 | 13680 | 13670 | 13680 | 13670 | 113 |
| 604 | 20250221 | 092300 | 631523510 | 13670 | 13630 | 13670 | 13630 | 1205 |
| 605 | 20250221 | 092200 | 615078540 | 13630 | 13540 | 13630 | 13540 | 1034 |
| 606 | 20250221 | 092100 | 601059090 | 13540 | 13520 | 13540 | 13510 | 919 |
| 607 | 20250221 | 092000 | 588632580 | 13520 | 13530 | 13540 | 13520 | 151 |
| 608 | 20250221 | 091900 | 586589570 | 13500 | 13500 | 13500 | 13490 | 2049 |
| 609 | 20250221 | 091800 | 558928480 | 13480 | 13470 | 13530 | 13470 | 627 |
| 610 | 20250221 | 091700 | 550464660 | 13510 | 13440 | 13510 | 13380 | 3068 |
| 611 | 20250221 | 091600 | 509179840 | 13430 | 13400 | 13440 | 13310 | 3871 |
| 612 | 20250221 | 091500 | 457473990 | 13370 | 13520 | 13520 | 13300 | 6301 |
| 613 | 20250221 | 091400 | 372499530 | 13510 | 13590 | 13600 | 13510 | 2872 |
| 614 | 20250221 | 091300 | 333586550 | 13570 | 13600 | 13630 | 13570 | 295 |
| 615 | 20250221 | 091200 | 329579780 | 13600 | 13610 | 13610 | 13570 | 1977 |
| 616 | 20250221 | 091100 | 302719900 | 13610 | 13620 | 13620 | 13610 | 317 |
| 617 | 20250221 | 091000 | 298405520 | 13600 | 13640 | 13680 | 13600 | 1200 |
| 618 | 20250221 | 090900 | 282038200 | 13600 | 13600 | 13640 | 13590 | 489 |
| 619 | 20250221 | 090800 | 275378040 | 13590 | 13610 | 13650 | 13590 | 324 |
| 620 | 20250221 | 090700 | 270963710 | 13620 | 13580 | 13620 | 13580 | 247 |
| 621 | 20250221 | 090600 | 267604520 | 13580 | 13640 | 13640 | 13580 | 2756 |
| 622 | 20250221 | 090500 | 230124960 | 13610 | 13640 | 13640 | 13600 | 909 |
| 623 | 20250221 | 090400 | 217747190 | 13640 | 13590 | 13640 | 13580 | 1199 |
| 624 | 20250221 | 090300 | 201422080 | 13580 | 13630 | 13660 | 13570 | 3364 |
| 625 | 20250221 | 090200 | 155692160 | 13660 | 13670 | 13770 | 13610 | 2748 |
| 626 | 20250221 | 090100 | 118206060 | 13770 | 13700 | 13800 | 13630 | 1964 |
| 627 | 20250221 | 090000 | 91322230 | 13700 | 13850 | 13980 | 13700 | 6597 |