33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 192900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 3 | 20250220 | 192800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250220 | 192700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250220 | 192600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250220 | 192500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250220 | 192400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250220 | 192300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250220 | 192200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250220 | 192100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250220 | 192000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250220 | 191900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250220 | 191800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250220 | 191700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250220 | 191600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250220 | 191500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250220 | 191400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250220 | 191300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250220 | 191200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250220 | 191100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250220 | 191000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250220 | 190900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250220 | 190800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250220 | 190700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250220 | 190600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250220 | 190500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250220 | 190400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250220 | 190300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250220 | 190200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250220 | 190100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250220 | 190000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250220 | 185900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 33 | 20250220 | 185800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250220 | 185700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250220 | 185600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250220 | 185500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250220 | 185400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250220 | 185300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250220 | 185200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250220 | 185100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250220 | 185000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250220 | 184900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250220 | 184800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250220 | 184700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250220 | 184600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250220 | 184500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250220 | 184400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250220 | 184300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250220 | 184200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250220 | 184100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250220 | 184000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250220 | 183900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250220 | 183800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250220 | 183700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250220 | 183600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250220 | 183500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250220 | 183400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250220 | 183300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250220 | 183200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250220 | 183100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250220 | 183000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250220 | 182900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 63 | 20250220 | 182800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250220 | 182700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250220 | 182600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250220 | 182500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250220 | 182400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250220 | 182300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250220 | 182200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250220 | 182100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250220 | 182000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250220 | 181900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250220 | 181800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250220 | 181700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250220 | 181600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250220 | 181500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250220 | 181400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250220 | 181300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250220 | 181200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250220 | 181100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250220 | 181000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250220 | 180900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250220 | 180800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250220 | 180700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250220 | 180600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250220 | 180500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250220 | 180400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250220 | 180300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250220 | 180200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250220 | 180100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250220 | 180000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250220 | 175900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 93 | 20250220 | 175800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250220 | 175700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250220 | 175600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250220 | 175500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250220 | 175400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250220 | 175300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250220 | 175200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250220 | 175100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250220 | 175000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250220 | 174900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250220 | 174800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250220 | 174700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250220 | 174600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250220 | 174500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250220 | 174400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250220 | 174300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250220 | 174200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250220 | 174100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250220 | 174000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250220 | 173900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250220 | 173800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250220 | 173700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250220 | 173600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250220 | 173500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250220 | 173400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250220 | 173300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250220 | 173200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250220 | 173100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250220 | 173000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250220 | 172900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 123 | 20250220 | 172800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250220 | 172700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250220 | 172600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250220 | 172500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250220 | 172400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250220 | 172300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250220 | 172200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250220 | 172100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250220 | 172000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250220 | 171900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250220 | 171800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250220 | 171700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250220 | 171600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250220 | 171500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250220 | 171400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250220 | 171300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250220 | 171200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250220 | 171100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250220 | 171000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250220 | 170900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250220 | 170800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250220 | 170700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250220 | 170600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250220 | 170500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250220 | 170400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250220 | 170300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250220 | 170200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250220 | 170100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250220 | 170000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250220 | 165900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 153 | 20250220 | 165800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250220 | 165700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250220 | 165600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250220 | 165500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250220 | 165400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250220 | 165300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250220 | 165200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250220 | 165100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250220 | 165000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250220 | 164900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250220 | 164800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250220 | 164700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250220 | 164600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250220 | 164500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250220 | 164400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250220 | 164300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250220 | 164200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250220 | 164100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250220 | 164000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250220 | 163900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250220 | 163800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250220 | 163700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250220 | 163600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250220 | 163500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250220 | 163400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250220 | 163300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250220 | 163200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250220 | 163100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250220 | 163000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250220 | 162900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 183 | 20250220 | 162800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250220 | 162700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250220 | 162600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250220 | 162500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250220 | 162400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250220 | 162300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250220 | 162200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250220 | 162100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250220 | 162000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250220 | 161900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250220 | 161800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250220 | 161700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250220 | 161600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20250220 | 161500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20250220 | 161400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20250220 | 161300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20250220 | 161200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20250220 | 161100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20250220 | 161000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20250220 | 160900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20250220 | 160800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20250220 | 160700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20250220 | 160600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20250220 | 160500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20250220 | 160400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20250220 | 160300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20250220 | 160200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20250220 | 160100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20250220 | 160000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20250220 | 155900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 213 | 20250220 | 155800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20250220 | 155700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20250220 | 155600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20250220 | 155500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20250220 | 155400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20250220 | 155300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20250220 | 155200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20250220 | 155100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20250220 | 155000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20250220 | 154900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20250220 | 154800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20250220 | 154700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20250220 | 154600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20250220 | 154500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20250220 | 154400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20250220 | 154300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20250220 | 154200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20250220 | 154100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20250220 | 154000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20250220 | 153900 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20250220 | 153800 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20250220 | 153700 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20250220 | 153600 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20250220 | 153500 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20250220 | 153400 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20250220 | 153300 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20250220 | 153200 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20250220 | 153100 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20250220 | 153000 | 1388981450 | 20900 | 20900 | 20900 | 20900 | 396 |
| 242 | 20250220 | 152900 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 243 | 20250220 | 152800 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 244 | 20250220 | 152700 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 245 | 20250220 | 152600 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 246 | 20250220 | 152500 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 247 | 20250220 | 152400 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 248 | 20250220 | 152300 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 249 | 20250220 | 152200 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 250 | 20250220 | 152100 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 251 | 20250220 | 152000 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 252 | 20250220 | 151900 | 1380705050 | 20850 | 20850 | 20850 | 20850 | 36 |
| 253 | 20250220 | 151800 | 1379954450 | 20900 | 20900 | 20900 | 20900 | 4 |
| 254 | 20250220 | 151700 | 1379870850 | 20850 | 20850 | 20850 | 20850 | 100 |
| 255 | 20250220 | 151600 | 1377785850 | 20900 | 20900 | 20900 | 20900 | 9 |
| 256 | 20250220 | 151500 | 1377597750 | 20900 | 20900 | 20900 | 20900 | 145 |
| 257 | 20250220 | 151400 | 1374567250 | 20850 | 20900 | 20900 | 20850 | 19 |
| 258 | 20250220 | 151300 | 1374171000 | 20850 | 20850 | 20850 | 20850 | 8 |
| 259 | 20250220 | 151200 | 1374004200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 260 | 20250220 | 151100 | 1374004200 | 20850 | 20850 | 20850 | 20850 | 5 |
| 261 | 20250220 | 151000 | 1373899950 | 20850 | 20850 | 20850 | 20850 | 10 |
| 262 | 20250220 | 150900 | 1373691450 | 20850 | 20900 | 20900 | 20850 | 27 |
| 263 | 20250220 | 150800 | 1373128400 | 20850 | 20850 | 20850 | 20850 | 25 |
| 264 | 20250220 | 150700 | 1372607150 | 20850 | 20900 | 20900 | 20850 | 28 |
| 265 | 20250220 | 150600 | 1372023300 | 20900 | 20900 | 20900 | 20900 | 5 |
| 266 | 20250220 | 150500 | 1371918800 | 20900 | 20850 | 20900 | 20850 | 350 |
| 267 | 20250220 | 150400 | 1364606300 | 20850 | 20850 | 20850 | 20850 | 4 |
| 268 | 20250220 | 150300 | 1364522900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 269 | 20250220 | 150200 | 1364522900 | 20900 | 20900 | 20900 | 20900 | 51 |
| 270 | 20250220 | 150100 | 1363457000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20250220 | 150000 | 1363457000 | 20900 | 20900 | 20900 | 20900 | 15 |
| 272 | 20250220 | 145900 | 1363143500 | 20900 | 20950 | 20950 | 20900 | 168 |
| 273 | 20250220 | 145800 | 1359632200 | 20950 | 20950 | 20950 | 20950 | 134 |
| 274 | 20250220 | 145700 | 1356824900 | 20950 | 20950 | 20950 | 20950 | 31 |
| 275 | 20250220 | 145600 | 1356175450 | 20950 | 20950 | 20950 | 20950 | 16 |
| 276 | 20250220 | 145500 | 1355840250 | 20900 | 20900 | 20900 | 20900 | 218 |
| 277 | 20250220 | 145400 | 1351284050 | 20950 | 20950 | 20950 | 20950 | 232 |
| 278 | 20250220 | 145300 | 1346423650 | 20950 | 20950 | 20950 | 20950 | 38 |
| 279 | 20250220 | 145200 | 1345627550 | 20900 | 20950 | 20950 | 20900 | 21 |
| 280 | 20250220 | 145100 | 1345187950 | 20900 | 20950 | 20950 | 20900 | 24 |
| 281 | 20250220 | 145000 | 1344685350 | 20950 | 20950 | 20950 | 20950 | 19 |
| 282 | 20250220 | 144900 | 1344287300 | 20950 | 20950 | 20950 | 20950 | 19 |
| 283 | 20250220 | 144800 | 1343889250 | 20950 | 20950 | 20950 | 20950 | 34 |
| 284 | 20250220 | 144700 | 1343176950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 285 | 20250220 | 144600 | 1343176950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 286 | 20250220 | 144500 | 1343176950 | 20900 | 20850 | 20900 | 20850 | 20 |
| 287 | 20250220 | 144400 | 1342759400 | 20900 | 20900 | 20900 | 20900 | 34 |
| 288 | 20250220 | 144300 | 1342048800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 289 | 20250220 | 144200 | 1342048800 | 20850 | 20850 | 20850 | 20850 | 18 |
| 290 | 20250220 | 144100 | 1341673500 | 20900 | 20900 | 20900 | 20900 | 15 |
| 291 | 20250220 | 144000 | 1341360000 | 20900 | 20850 | 20900 | 20850 | 14 |
| 292 | 20250220 | 143900 | 1341067950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 293 | 20250220 | 143800 | 1341067950 | 20800 | 20850 | 20850 | 20800 | 385 |
| 294 | 20250220 | 143700 | 1333045700 | 20800 | 20850 | 20850 | 20800 | 592 |
| 295 | 20250220 | 143600 | 1320720450 | 20850 | 20850 | 20850 | 20850 | 21 |
| 296 | 20250220 | 143500 | 1320282600 | 20850 | 20850 | 20850 | 20850 | 20 |
| 297 | 20250220 | 143400 | 1319865600 | 20800 | 20900 | 20900 | 20800 | 2019 |
| 298 | 20250220 | 143300 | 1277779550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 299 | 20250220 | 143200 | 1277779550 | 20900 | 20900 | 20900 | 20900 | 97 |
| 300 | 20250220 | 143100 | 1275752250 | 20900 | 20900 | 20900 | 20900 | 6 |
| 301 | 20250220 | 143000 | 1275626850 | 20950 | 20950 | 20950 | 20950 | 108 |
| 302 | 20250220 | 142900 | 1273364250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 303 | 20250220 | 142800 | 1273364250 | 21000 | 20900 | 21000 | 20900 | 31 |
| 304 | 20250220 | 142700 | 1272714450 | 20950 | 20900 | 20950 | 20900 | 244 |
| 305 | 20250220 | 142600 | 1267613950 | 20900 | 20900 | 20900 | 20900 | 21 |
| 306 | 20250220 | 142500 | 1267175050 | 20850 | 20850 | 20850 | 20850 | 10 |
| 307 | 20250220 | 142400 | 1266966550 | 20850 | 20850 | 20850 | 20850 | 4 |
| 308 | 20250220 | 142300 | 1266883150 | 20900 | 20900 | 20900 | 20850 | 36 |
| 309 | 20250220 | 142200 | 1266131800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 310 | 20250220 | 142100 | 1266131800 | 20900 | 20900 | 20900 | 20900 | 67 |
| 311 | 20250220 | 142000 | 1264731500 | 20850 | 20850 | 20850 | 20850 | 150 |
| 312 | 20250220 | 141900 | 1261604000 | 20850 | 20850 | 20900 | 20850 | 194 |
| 313 | 20250220 | 141800 | 1257558100 | 20850 | 20900 | 20900 | 20850 | 660 |
| 314 | 20250220 | 141700 | 1243778400 | 20950 | 20950 | 20950 | 20950 | 2 |
| 315 | 20250220 | 141600 | 1243736500 | 20950 | 20950 | 20950 | 20950 | 372 |
| 316 | 20250220 | 141500 | 1235943100 | 21000 | 21000 | 21000 | 21000 | 0 |
| 317 | 20250220 | 141400 | 1235943100 | 21000 | 20950 | 21000 | 20950 | 52 |
| 318 | 20250220 | 141300 | 1234852750 | 21000 | 21000 | 21000 | 21000 | 11 |
| 319 | 20250220 | 141200 | 1234621750 | 20950 | 20950 | 20950 | 20950 | 82 |
| 320 | 20250220 | 141100 | 1232903850 | 21000 | 20900 | 21000 | 20900 | 4 |
| 321 | 20250220 | 141000 | 1232820150 | 20900 | 21000 | 21000 | 20900 | 625 |
| 322 | 20250220 | 140900 | 1219734500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 323 | 20250220 | 140800 | 1219734500 | 21000 | 21000 | 21000 | 21000 | 34 |
| 324 | 20250220 | 140700 | 1219020500 | 21000 | 21000 | 21000 | 21000 | 19 |
| 325 | 20250220 | 140600 | 1218621500 | 21000 | 21000 | 21000 | 21000 | 19 |
| 326 | 20250220 | 140500 | 1218222500 | 21000 | 21000 | 21000 | 21000 | 25 |
| 327 | 20250220 | 140400 | 1217697500 | 21000 | 21000 | 21000 | 21000 | 28 |
| 328 | 20250220 | 140300 | 1217109500 | 21000 | 21000 | 21000 | 20950 | 372 |
| 329 | 20250220 | 140200 | 1209315000 | 21000 | 21000 | 21000 | 21000 | 13 |
| 330 | 20250220 | 140100 | 1209042000 | 21000 | 21000 | 21000 | 21000 | 43 |
| 331 | 20250220 | 140000 | 1208139000 | 21000 | 21000 | 21000 | 21000 | 23 |
| 332 | 20250220 | 135900 | 1207656000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 333 | 20250220 | 135800 | 1207656000 | 21000 | 21000 | 21000 | 21000 | 35 |
| 334 | 20250220 | 135700 | 1206921000 | 21000 | 21000 | 21000 | 21000 | 16 |
| 335 | 20250220 | 135600 | 1206585000 | 20950 | 20950 | 20950 | 20950 | 51 |
| 336 | 20250220 | 135500 | 1205516550 | 20950 | 21000 | 21000 | 20950 | 175 |
| 337 | 20250220 | 135400 | 1201849200 | 21000 | 20950 | 21000 | 20950 | 83 |
| 338 | 20250220 | 135300 | 1200109650 | 20900 | 20900 | 20950 | 20900 | 49 |
| 339 | 20250220 | 135200 | 1199085500 | 20950 | 20950 | 20950 | 20950 | 21 |
| 340 | 20250220 | 135100 | 1198645550 | 20900 | 20950 | 20950 | 20900 | 49 |
| 341 | 20250220 | 135000 | 1197621400 | 20950 | 20950 | 20950 | 20950 | 233 |
| 342 | 20250220 | 134900 | 1192740050 | 21050 | 21050 | 21050 | 21050 | 1 |
| 343 | 20250220 | 134800 | 1192719000 | 20950 | 20950 | 20950 | 20950 | 38 |
| 344 | 20250220 | 134700 | 1191922900 | 20900 | 21000 | 21000 | 20900 | 671 |
| 345 | 20250220 | 134600 | 1177870750 | 21000 | 21000 | 21050 | 21000 | 59 |
| 346 | 20250220 | 134500 | 1176631000 | 21000 | 21050 | 21050 | 21000 | 48 |
| 347 | 20250220 | 134400 | 1175622950 | 21000 | 21000 | 21000 | 21000 | 36 |
| 348 | 20250220 | 134300 | 1174866950 | 21000 | 21050 | 21050 | 21000 | 78 |
| 349 | 20250220 | 134200 | 1173228200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 350 | 20250220 | 134100 | 1173228200 | 21000 | 21050 | 21050 | 21000 | 29 |
| 351 | 20250220 | 134000 | 1172619150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 352 | 20250220 | 133900 | 1172619150 | 21000 | 21100 | 21100 | 21000 | 972 |
| 353 | 20250220 | 133800 | 1152164200 | 21100 | 21100 | 21100 | 21100 | 73 |
| 354 | 20250220 | 133700 | 1150623900 | 21100 | 21050 | 21100 | 21050 | 24 |
| 355 | 20250220 | 133600 | 1150117750 | 21100 | 21100 | 21100 | 21100 | 18 |
| 356 | 20250220 | 133500 | 1149737950 | 21100 | 21100 | 21100 | 21100 | 174 |
| 357 | 20250220 | 133400 | 1146066550 | 21050 | 21050 | 21050 | 21050 | 1 |
| 358 | 20250220 | 133300 | 1146045500 | 21100 | 21100 | 21100 | 21100 | 1 |
| 359 | 20250220 | 133200 | 1146024400 | 21050 | 21050 | 21050 | 21050 | 10 |
| 360 | 20250220 | 133100 | 1145813900 | 21000 | 21000 | 21000 | 21000 | 44 |
| 361 | 20250220 | 133000 | 1144889900 | 21050 | 21150 | 21150 | 21050 | 81 |
| 362 | 20250220 | 132900 | 1143184750 | 21000 | 21000 | 21200 | 21000 | 1152 |
| 363 | 20250220 | 132800 | 1118915100 | 21000 | 20950 | 21000 | 20950 | 61 |
| 364 | 20250220 | 132700 | 1117636350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 365 | 20250220 | 132600 | 1117636350 | 21000 | 21000 | 21000 | 21000 | 887 |
| 366 | 20250220 | 132500 | 1099009350 | 21000 | 21000 | 21000 | 21000 | 104 |
| 367 | 20250220 | 132400 | 1096825350 | 21050 | 21050 | 21050 | 21000 | 1018 |
| 368 | 20250220 | 132300 | 1075411900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 369 | 20250220 | 132200 | 1075411900 | 21100 | 21100 | 21150 | 21050 | 2168 |
| 370 | 20250220 | 132100 | 1029676050 | 21100 | 21100 | 21100 | 21100 | 120 |
| 371 | 20250220 | 132000 | 1027144050 | 21100 | 21100 | 21100 | 21100 | 13 |
| 372 | 20250220 | 131900 | 1026869750 | 21100 | 21100 | 21100 | 21100 | 100 |
| 373 | 20250220 | 131800 | 1024759750 | 21150 | 21100 | 21150 | 21100 | 392 |
| 374 | 20250220 | 131700 | 1016488400 | 21100 | 21100 | 21150 | 21100 | 70 |
| 375 | 20250220 | 131600 | 1015011350 | 21100 | 21100 | 21100 | 21100 | 99 |
| 376 | 20250220 | 131500 | 1012922450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 377 | 20250220 | 131400 | 1012922450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 378 | 20250220 | 131300 | 1012922450 | 21150 | 21150 | 21150 | 21150 | 100 |
| 379 | 20250220 | 131200 | 1010807450 | 21150 | 21150 | 21150 | 21150 | 47 |
| 380 | 20250220 | 131100 | 1009813400 | 21150 | 21150 | 21150 | 21150 | 5 |
| 381 | 20250220 | 131000 | 1009707650 | 21150 | 21150 | 21150 | 21150 | 2 |
| 382 | 20250220 | 130900 | 1009665350 | 21100 | 21150 | 21150 | 21100 | 38 |
| 383 | 20250220 | 130800 | 1008863300 | 21150 | 21150 | 21150 | 21150 | 5 |
| 384 | 20250220 | 130700 | 1008757550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 385 | 20250220 | 130600 | 1008757550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 386 | 20250220 | 130500 | 1008757550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 387 | 20250220 | 130400 | 1008757550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 388 | 20250220 | 130300 | 1008757550 | 21150 | 21150 | 21150 | 21150 | 103 |
| 389 | 20250220 | 130200 | 1006579100 | 21150 | 21150 | 21150 | 21150 | 0 |
| 390 | 20250220 | 130100 | 1006579100 | 21150 | 21150 | 21150 | 21150 | 707 |
| 391 | 20250220 | 130000 | 991626050 | 21150 | 21150 | 21150 | 21150 | 50 |
| 392 | 20250220 | 125900 | 990568550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 393 | 20250220 | 125800 | 990568550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 394 | 20250220 | 125700 | 990568550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 395 | 20250220 | 125600 | 990568550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 396 | 20250220 | 125500 | 990568550 | 21100 | 21100 | 21100 | 21100 | 5 |
| 397 | 20250220 | 125400 | 990463050 | 21100 | 21150 | 21150 | 21100 | 102 |
| 398 | 20250220 | 125300 | 988310550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 399 | 20250220 | 125200 | 988310550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 400 | 20250220 | 125100 | 988310550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 401 | 20250220 | 125000 | 988310550 | 21100 | 21100 | 21100 | 21100 | 14 |
| 402 | 20250220 | 124900 | 988015150 | 21100 | 21100 | 21100 | 21100 | 100 |
| 403 | 20250220 | 124800 | 985905150 | 21100 | 21100 | 21100 | 21100 | 2 |
| 404 | 20250220 | 124700 | 985862950 | 21100 | 21100 | 21100 | 21100 | 21 |
| 405 | 20250220 | 124600 | 985419850 | 21150 | 21150 | 21150 | 21150 | 0 |
| 406 | 20250220 | 124500 | 985419850 | 21150 | 21150 | 21150 | 21150 | 0 |
| 407 | 20250220 | 124400 | 985419850 | 21150 | 21150 | 21150 | 21150 | 18 |
| 408 | 20250220 | 124300 | 985039150 | 21100 | 21100 | 21100 | 21100 | 16 |
| 409 | 20250220 | 124200 | 984701550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 410 | 20250220 | 124100 | 984701550 | 21100 | 21100 | 21100 | 21100 | 12 |
| 411 | 20250220 | 124000 | 984448350 | 21100 | 21100 | 21100 | 21100 | 30 |
| 412 | 20250220 | 123900 | 983815350 | 21100 | 21100 | 21100 | 21100 | 150 |
| 413 | 20250220 | 123800 | 980650350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 414 | 20250220 | 123700 | 980650350 | 21100 | 21150 | 21150 | 21100 | 51 |
| 415 | 20250220 | 123600 | 979574200 | 21150 | 21150 | 21150 | 21150 | 5 |
| 416 | 20250220 | 123500 | 979468450 | 21150 | 21150 | 21150 | 21150 | 16 |
| 417 | 20250220 | 123400 | 979130050 | 21150 | 21150 | 21150 | 21150 | 39 |
| 418 | 20250220 | 123300 | 978305200 | 21150 | 21150 | 21150 | 21150 | 0 |
| 419 | 20250220 | 123200 | 978305200 | 21150 | 21150 | 21150 | 21150 | 18 |
| 420 | 20250220 | 123100 | 977924500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 421 | 20250220 | 123000 | 977924500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 422 | 20250220 | 122900 | 977924500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 423 | 20250220 | 122800 | 977924500 | 21100 | 21100 | 21150 | 21100 | 52 |
| 424 | 20250220 | 122700 | 976826500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 425 | 20250220 | 122600 | 976826500 | 21150 | 21150 | 21150 | 21150 | 3 |
| 426 | 20250220 | 122500 | 976763050 | 21100 | 21100 | 21100 | 21100 | 15 |
| 427 | 20250220 | 122400 | 976446550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 428 | 20250220 | 122300 | 976446550 | 21150 | 21150 | 21150 | 21150 | 10 |
| 429 | 20250220 | 122200 | 976235050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 430 | 20250220 | 122100 | 976235050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 431 | 20250220 | 122000 | 976235050 | 21100 | 21100 | 21100 | 21100 | 13 |
| 432 | 20250220 | 121900 | 975960750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 433 | 20250220 | 121800 | 975960750 | 21100 | 21150 | 21150 | 21100 | 5 |
| 434 | 20250220 | 121700 | 975855050 | 21150 | 21150 | 21150 | 21150 | 3 |
| 435 | 20250220 | 121600 | 975791600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 436 | 20250220 | 121500 | 975791600 | 21150 | 21150 | 21150 | 21100 | 80 |
| 437 | 20250220 | 121400 | 974102100 | 21150 | 21150 | 21150 | 21150 | 0 |
| 438 | 20250220 | 121300 | 974102100 | 21150 | 21150 | 21150 | 21150 | 0 |
| 439 | 20250220 | 121200 | 974102100 | 21150 | 21150 | 21150 | 21150 | 13 |
| 440 | 20250220 | 121100 | 973827150 | 21150 | 21150 | 21150 | 21150 | 100 |
| 441 | 20250220 | 121000 | 971712150 | 21150 | 21100 | 21150 | 21100 | 5 |
| 442 | 20250220 | 120900 | 971606500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 443 | 20250220 | 120800 | 971606500 | 21100 | 21100 | 21150 | 21100 | 202 |
| 444 | 20250220 | 120700 | 967344250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 445 | 20250220 | 120600 | 967344250 | 21100 | 21100 | 21100 | 21100 | 1 |
| 446 | 20250220 | 120500 | 967323150 | 21100 | 21100 | 21100 | 21100 | 37 |
| 447 | 20250220 | 120400 | 966542450 | 21100 | 21100 | 21100 | 21100 | 340 |
| 448 | 20250220 | 120300 | 959368450 | 21100 | 21100 | 21100 | 21100 | 19 |
| 449 | 20250220 | 120200 | 958967550 | 21100 | 21100 | 21100 | 21100 | 5 |
| 450 | 20250220 | 120100 | 958862050 | 21100 | 21200 | 21200 | 21100 | 474 |
| 451 | 20250220 | 120000 | 948857350 | 21200 | 21150 | 21200 | 21100 | 680 |
| 452 | 20250220 | 115900 | 934479450 | 21200 | 21200 | 21200 | 21200 | 1385 |
| 453 | 20250220 | 115800 | 905117450 | 21200 | 21250 | 21250 | 21200 | 38 |
| 454 | 20250220 | 115700 | 904310900 | 21200 | 21200 | 21200 | 21200 | 20 |
| 455 | 20250220 | 115600 | 903886900 | 21200 | 21200 | 21200 | 21200 | 30 |
| 456 | 20250220 | 115500 | 903250900 | 21200 | 21200 | 21200 | 21200 | 25 |
| 457 | 20250220 | 115400 | 902720900 | 21200 | 21200 | 21200 | 21200 | 23 |
| 458 | 20250220 | 115300 | 902233300 | 21200 | 21200 | 21200 | 21200 | 18 |
| 459 | 20250220 | 115200 | 901851700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 460 | 20250220 | 115100 | 901851700 | 21200 | 21200 | 21200 | 21200 | 22 |
| 461 | 20250220 | 115000 | 901385300 | 21200 | 21200 | 21200 | 21200 | 20 |
| 462 | 20250220 | 114900 | 900961300 | 21200 | 21200 | 21200 | 21200 | 131 |
| 463 | 20250220 | 114800 | 898184100 | 21200 | 21200 | 21200 | 21200 | 119 |
| 464 | 20250220 | 114700 | 895661300 | 21200 | 21250 | 21250 | 21200 | 121 |
| 465 | 20250220 | 114600 | 893091100 | 21200 | 21200 | 21200 | 21200 | 17 |
| 466 | 20250220 | 114500 | 892730700 | 21200 | 21250 | 21250 | 21200 | 50 |
| 467 | 20250220 | 114400 | 891669700 | 21250 | 21200 | 21250 | 21200 | 228 |
| 468 | 20250220 | 114300 | 886826050 | 21200 | 21200 | 21200 | 21200 | 23 |
| 469 | 20250220 | 114200 | 886338450 | 21200 | 21200 | 21200 | 21200 | 16 |
| 470 | 20250220 | 114100 | 885999250 | 21200 | 21200 | 21200 | 21200 | 29 |
| 471 | 20250220 | 114000 | 885384450 | 21200 | 21200 | 21200 | 21200 | 23 |
| 472 | 20250220 | 113900 | 884896850 | 21200 | 21200 | 21200 | 21200 | 26 |
| 473 | 20250220 | 113800 | 884345650 | 21200 | 21200 | 21250 | 21200 | 28 |
| 474 | 20250220 | 113700 | 883751850 | 21200 | 21200 | 21200 | 21200 | 21 |
| 475 | 20250220 | 113600 | 883306650 | 21200 | 21200 | 21200 | 21200 | 25 |
| 476 | 20250220 | 113500 | 882776650 | 21200 | 21200 | 21250 | 21200 | 132 |
| 477 | 20250220 | 113400 | 879973250 | 21200 | 21200 | 21200 | 21200 | 19 |
| 478 | 20250220 | 113300 | 879570450 | 21200 | 21200 | 21200 | 21200 | 21 |
| 479 | 20250220 | 113200 | 879125250 | 21200 | 21200 | 21200 | 21200 | 18 |
| 480 | 20250220 | 113100 | 878743650 | 21200 | 21200 | 21200 | 21200 | 23 |
| 481 | 20250220 | 113000 | 878256050 | 21200 | 21200 | 21200 | 21200 | 25 |
| 482 | 20250220 | 112900 | 877726050 | 21200 | 21200 | 21200 | 21200 | 24 |
| 483 | 20250220 | 112800 | 877217250 | 21250 | 21250 | 21250 | 21200 | 166 |
| 484 | 20250220 | 112700 | 873690550 | 21250 | 21200 | 21250 | 21200 | 52 |
| 485 | 20250220 | 112600 | 872588100 | 21200 | 21250 | 21250 | 21200 | 21 |
| 486 | 20250220 | 112500 | 872142850 | 21200 | 21200 | 21200 | 21200 | 22 |
| 487 | 20250220 | 112400 | 871676450 | 21200 | 21200 | 21200 | 21200 | 36 |
| 488 | 20250220 | 112300 | 870913250 | 21250 | 21200 | 21250 | 21200 | 26 |
| 489 | 20250220 | 112200 | 870361900 | 21200 | 21200 | 21200 | 21200 | 19 |
| 490 | 20250220 | 112100 | 869959100 | 21250 | 21200 | 21250 | 21200 | 136 |
| 491 | 20250220 | 112000 | 867070800 | 21250 | 21200 | 21250 | 21200 | 39 |
| 492 | 20250220 | 111900 | 866243450 | 21200 | 21200 | 21200 | 21200 | 22 |
| 493 | 20250220 | 111800 | 865777050 | 21200 | 21200 | 21200 | 21200 | 16 |
| 494 | 20250220 | 111700 | 865437850 | 21200 | 21200 | 21200 | 21200 | 50 |
| 495 | 20250220 | 111600 | 864377850 | 21200 | 21200 | 21200 | 21200 | 19 |
| 496 | 20250220 | 111500 | 863975050 | 21250 | 21200 | 21250 | 21200 | 71 |
| 497 | 20250220 | 111400 | 862469550 | 21200 | 21200 | 21200 | 21200 | 41 |
| 498 | 20250220 | 111300 | 861600350 | 21200 | 21200 | 21200 | 21200 | 74 |
| 499 | 20250220 | 111200 | 860031550 | 21200 | 21200 | 21200 | 21200 | 73 |
| 500 | 20250220 | 111100 | 858483950 | 21200 | 21200 | 21200 | 21200 | 54 |
| 501 | 20250220 | 111000 | 857339150 | 21200 | 21200 | 21200 | 21200 | 17 |
| 502 | 20250220 | 110900 | 856978750 | 21200 | 21200 | 21200 | 21200 | 24 |
| 503 | 20250220 | 110800 | 856469950 | 21200 | 21200 | 21200 | 21200 | 35 |
| 504 | 20250220 | 110700 | 855727950 | 21200 | 21200 | 21200 | 21200 | 25 |
| 505 | 20250220 | 110600 | 855197950 | 21200 | 21200 | 21200 | 21200 | 25 |
| 506 | 20250220 | 110500 | 854667950 | 21200 | 21200 | 21200 | 21200 | 22 |
| 507 | 20250220 | 110400 | 854201550 | 21200 | 21200 | 21200 | 21200 | 92 |
| 508 | 20250220 | 110300 | 852251150 | 21200 | 21200 | 21200 | 21200 | 24 |
| 509 | 20250220 | 110200 | 851742350 | 21250 | 21250 | 21250 | 21200 | 123 |
| 510 | 20250220 | 110100 | 849129500 | 21250 | 21250 | 21250 | 21250 | 192 |
| 511 | 20250220 | 110000 | 845049500 | 21250 | 21300 | 21300 | 21250 | 56 |
| 512 | 20250220 | 105900 | 843859450 | 21250 | 21300 | 21300 | 21250 | 116 |
| 513 | 20250220 | 105800 | 841393650 | 21300 | 21200 | 21300 | 21200 | 3336 |
| 514 | 20250220 | 105700 | 770568150 | 21150 | 21150 | 21150 | 21150 | 0 |
| 515 | 20250220 | 105600 | 770568150 | 21150 | 21150 | 21150 | 21150 | 1 |
| 516 | 20250220 | 105500 | 770547000 | 21150 | 21150 | 21150 | 21150 | 3 |
| 517 | 20250220 | 105400 | 770483550 | 21150 | 21200 | 21200 | 21150 | 91 |
| 518 | 20250220 | 105300 | 768556850 | 21150 | 21150 | 21150 | 21150 | 8 |
| 519 | 20250220 | 105200 | 768387650 | 21150 | 21150 | 21150 | 21150 | 55 |
| 520 | 20250220 | 105100 | 767224400 | 21150 | 21150 | 21150 | 21150 | 1 |
| 521 | 20250220 | 105000 | 767203250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 522 | 20250220 | 104900 | 767203250 | 21150 | 21150 | 21150 | 21150 | 57 |
| 523 | 20250220 | 104800 | 765997700 | 21150 | 21150 | 21150 | 21150 | 1 |
| 524 | 20250220 | 104700 | 765976550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 525 | 20250220 | 104600 | 765976550 | 21200 | 21150 | 21200 | 21150 | 23 |
| 526 | 20250220 | 104500 | 765489150 | 21150 | 21150 | 21150 | 21150 | 30 |
| 527 | 20250220 | 104400 | 764854650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 528 | 20250220 | 104300 | 764854650 | 21200 | 21200 | 21200 | 21200 | 20 |
| 529 | 20250220 | 104200 | 764430650 | 21150 | 21150 | 21150 | 21150 | 224 |
| 530 | 20250220 | 104100 | 759693050 | 21150 | 21150 | 21150 | 21150 | 47 |
| 531 | 20250220 | 104000 | 758699000 | 21150 | 21150 | 21150 | 21150 | 91 |
| 532 | 20250220 | 103900 | 756774350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 533 | 20250220 | 103800 | 756774350 | 21200 | 21150 | 21200 | 21150 | 8 |
| 534 | 20250220 | 103700 | 756605100 | 21200 | 21200 | 21200 | 21200 | 360 |
| 535 | 20250220 | 103600 | 748973100 | 21200 | 21200 | 21200 | 21200 | 100 |
| 536 | 20250220 | 103500 | 746853100 | 21200 | 21200 | 21200 | 21200 | 0 |
| 537 | 20250220 | 103400 | 746853100 | 21200 | 21250 | 21250 | 21150 | 221 |
| 538 | 20250220 | 103300 | 742159450 | 21200 | 21150 | 21200 | 21150 | 822 |
| 539 | 20250220 | 103200 | 724733550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 540 | 20250220 | 103100 | 724733550 | 21150 | 21150 | 21150 | 21150 | 981 |
| 541 | 20250220 | 103000 | 703985400 | 21150 | 21100 | 21150 | 21100 | 17 |
| 542 | 20250220 | 102900 | 703626150 | 21150 | 21150 | 21150 | 21150 | 10 |
| 543 | 20250220 | 102800 | 703414650 | 21150 | 21150 | 21150 | 21150 | 55 |
| 544 | 20250220 | 102700 | 702251400 | 21100 | 21150 | 21150 | 21100 | 57 |
| 545 | 20250220 | 102600 | 701046200 | 21100 | 21100 | 21100 | 21100 | 72 |
| 546 | 20250220 | 102500 | 699527000 | 21100 | 21100 | 21100 | 21100 | 60 |
| 547 | 20250220 | 102400 | 698261000 | 21100 | 21100 | 21100 | 21100 | 9 |
| 548 | 20250220 | 102300 | 698071100 | 21150 | 21100 | 21150 | 21100 | 218 |
| 549 | 20250220 | 102200 | 693470850 | 21150 | 21100 | 21150 | 21100 | 22 |
| 550 | 20250220 | 102100 | 693006050 | 21100 | 21100 | 21100 | 21100 | 108 |
| 551 | 20250220 | 102000 | 690727250 | 21100 | 21100 | 21100 | 21100 | 50 |
| 552 | 20250220 | 101900 | 689672250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 553 | 20250220 | 101800 | 689672250 | 21150 | 21100 | 21150 | 21100 | 306 |
| 554 | 20250220 | 101700 | 683209850 | 21100 | 21150 | 21150 | 21100 | 25 |
| 555 | 20250220 | 101600 | 682682100 | 21100 | 21100 | 21100 | 21100 | 1 |
| 556 | 20250220 | 101500 | 682661000 | 21100 | 21100 | 21200 | 21100 | 394 |
| 557 | 20250220 | 101400 | 674347500 | 21200 | 21200 | 21200 | 21100 | 10 |
| 558 | 20250220 | 101300 | 674135600 | 21100 | 21150 | 21150 | 21100 | 618 |
| 559 | 20250220 | 101200 | 661068850 | 21150 | 21150 | 21150 | 21150 | 329 |
| 560 | 20250220 | 101100 | 654110500 | 21150 | 21200 | 21250 | 21150 | 1476 |
| 561 | 20250220 | 101000 | 622808300 | 21250 | 21250 | 21250 | 21250 | 23 |
| 562 | 20250220 | 100900 | 622319550 | 21250 | 21250 | 21250 | 21250 | 15 |
| 563 | 20250220 | 100800 | 622000800 | 21250 | 21250 | 21250 | 21250 | 175 |
| 564 | 20250220 | 100700 | 618282050 | 21250 | 21250 | 21250 | 21250 | 82 |
| 565 | 20250220 | 100600 | 616539550 | 21250 | 21250 | 21250 | 21200 | 490 |
| 566 | 20250220 | 100500 | 606127750 | 21200 | 21200 | 21200 | 21200 | 392 |
| 567 | 20250220 | 100400 | 597817350 | 21150 | 21150 | 21150 | 21150 | 12 |
| 568 | 20250220 | 100300 | 597563550 | 21150 | 21150 | 21150 | 21150 | 486 |
| 569 | 20250220 | 100200 | 587284650 | 21100 | 21100 | 21150 | 21100 | 757 |
| 570 | 20250220 | 100100 | 571311500 | 21150 | 21250 | 21250 | 21150 | 1011 |
| 571 | 20250220 | 100000 | 549921900 | 21200 | 21200 | 21250 | 21200 | 9 |
| 572 | 20250220 | 095900 | 549730800 | 21200 | 21200 | 21200 | 21200 | 95 |
| 573 | 20250220 | 095800 | 547716800 | 21200 | 21200 | 21200 | 21200 | 63 |
| 574 | 20250220 | 095700 | 546381200 | 21200 | 21200 | 21250 | 21200 | 86 |
| 575 | 20250220 | 095600 | 544555450 | 21200 | 21200 | 21250 | 21200 | 98 |
| 576 | 20250220 | 095500 | 542475050 | 21200 | 21200 | 21200 | 21200 | 11 |
| 577 | 20250220 | 095400 | 542241850 | 21200 | 21200 | 21200 | 21200 | 46 |
| 578 | 20250220 | 095300 | 541266650 | 21200 | 21200 | 21200 | 21200 | 319 |
| 579 | 20250220 | 095200 | 534503850 | 21200 | 21150 | 21200 | 21150 | 110 |
| 580 | 20250220 | 095100 | 532172350 | 21200 | 21150 | 21200 | 21150 | 12 |
| 581 | 20250220 | 095000 | 531918500 | 21150 | 21150 | 21150 | 21150 | 206 |
| 582 | 20250220 | 094900 | 527561600 | 21200 | 21200 | 21200 | 21200 | 61 |
| 583 | 20250220 | 094800 | 526268400 | 21200 | 21150 | 21200 | 21150 | 120 |
| 584 | 20250220 | 094700 | 523726900 | 21150 | 21150 | 21200 | 21150 | 1254 |
| 585 | 20250220 | 094600 | 497176900 | 21150 | 21150 | 21150 | 21100 | 84 |
| 586 | 20250220 | 094500 | 495401050 | 21150 | 21150 | 21150 | 21100 | 1513 |
| 587 | 20250220 | 094400 | 463471050 | 21150 | 21150 | 21150 | 21150 | 83 |
| 588 | 20250220 | 094300 | 461715600 | 21150 | 21150 | 21150 | 21100 | 28 |
| 589 | 20250220 | 094200 | 461123850 | 21100 | 21100 | 21100 | 21100 | 3 |
| 590 | 20250220 | 094100 | 461060550 | 21100 | 21100 | 21100 | 21100 | 41 |
| 591 | 20250220 | 094000 | 460195450 | 21100 | 21100 | 21150 | 21100 | 78 |
| 592 | 20250220 | 093900 | 458546050 | 21100 | 21100 | 21100 | 21100 | 131 |
| 593 | 20250220 | 093800 | 455781950 | 21150 | 21050 | 21150 | 21050 | 684 |
| 594 | 20250220 | 093700 | 441354100 | 21050 | 21050 | 21050 | 21050 | 225 |
| 595 | 20250220 | 093600 | 436617850 | 21050 | 21000 | 21050 | 21000 | 30 |
| 596 | 20250220 | 093500 | 435986850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 597 | 20250220 | 093400 | 435986850 | 21050 | 21050 | 21100 | 21050 | 162 |
| 598 | 20250220 | 093300 | 432576000 | 21100 | 21100 | 21100 | 21100 | 336 |
| 599 | 20250220 | 093200 | 425486400 | 21100 | 21100 | 21100 | 21100 | 16 |
| 600 | 20250220 | 093100 | 425148800 | 21050 | 21000 | 21050 | 21000 | 1251 |
| 601 | 20250220 | 093000 | 398853700 | 21000 | 21000 | 21000 | 21000 | 242 |
| 602 | 20250220 | 092900 | 393771700 | 21000 | 21050 | 21050 | 21000 | 499 |
| 603 | 20250220 | 092800 | 383274600 | 21050 | 21050 | 21050 | 21050 | 1137 |
| 604 | 20250220 | 092700 | 359340750 | 21050 | 21100 | 21100 | 21000 | 184 |
| 605 | 20250220 | 092600 | 355473850 | 21050 | 21250 | 21250 | 21050 | 2576 |
| 606 | 20250220 | 092500 | 300990400 | 21250 | 21200 | 21250 | 21150 | 879 |
| 607 | 20250220 | 092400 | 282383700 | 21200 | 21150 | 21200 | 21150 | 1008 |
| 608 | 20250220 | 092300 | 261037700 | 21200 | 21150 | 21250 | 21150 | 1085 |
| 609 | 20250220 | 092200 | 238021650 | 21150 | 21150 | 21150 | 21100 | 300 |
| 610 | 20250220 | 092100 | 231677700 | 21100 | 21100 | 21100 | 21000 | 423 |
| 611 | 20250220 | 092000 | 222754650 | 21100 | 21100 | 21100 | 21100 | 133 |
| 612 | 20250220 | 091900 | 219948350 | 21150 | 21200 | 21200 | 21100 | 527 |
| 613 | 20250220 | 091800 | 208795100 | 21150 | 21000 | 21150 | 21000 | 1594 |
| 614 | 20250220 | 091700 | 175140050 | 21000 | 21000 | 21000 | 21000 | 155 |
| 615 | 20250220 | 091600 | 171885050 | 21000 | 21050 | 21050 | 20950 | 467 |
| 616 | 20250220 | 091500 | 162081850 | 21050 | 21000 | 21050 | 21000 | 370 |
| 617 | 20250220 | 091400 | 154296200 | 21000 | 21050 | 21050 | 21000 | 99 |
| 618 | 20250220 | 091300 | 152212750 | 21050 | 21000 | 21050 | 21000 | 569 |
| 619 | 20250220 | 091200 | 140262050 | 21000 | 20900 | 21000 | 20900 | 1383 |
| 620 | 20250220 | 091100 | 111270500 | 20900 | 20950 | 20950 | 20900 | 124 |
| 621 | 20250220 | 091000 | 108678050 | 20950 | 20900 | 20950 | 20900 | 126 |
| 622 | 20250220 | 090900 | 106039400 | 20900 | 20900 | 20900 | 20900 | 635 |
| 623 | 20250220 | 090800 | 92767900 | 20800 | 20900 | 20900 | 20800 | 336 |
| 624 | 20250220 | 090700 | 85772400 | 20850 | 20850 | 20850 | 20800 | 334 |
| 625 | 20250220 | 090600 | 78808750 | 20850 | 20850 | 20850 | 20850 | 340 |
| 626 | 20250220 | 090500 | 71719750 | 20850 | 20800 | 20850 | 20750 | 776 |
| 627 | 20250220 | 090400 | 55565500 | 20750 | 20700 | 20750 | 20700 | 323 |
| 628 | 20250220 | 090300 | 48873300 | 20700 | 20750 | 20750 | 20650 | 76 |
| 629 | 20250220 | 090200 | 47300300 | 20700 | 20650 | 20750 | 20650 | 165 |
| 630 | 20250220 | 090100 | 43885450 | 20750 | 20700 | 20750 | 20700 | 170 |
| 631 | 20250220 | 090000 | 40363900 | 20650 | 20750 | 20750 | 20600 | 1953 |