31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 3 | 20250221 | 192700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 4 | 20250221 | 192600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 5 | 20250221 | 192500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 6 | 20250221 | 192400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 7 | 20250221 | 192300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 8 | 20250221 | 192200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 9 | 20250221 | 192100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 10 | 20250221 | 192000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 11 | 20250221 | 191900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 12 | 20250221 | 191800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 13 | 20250221 | 191700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 14 | 20250221 | 191600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 15 | 20250221 | 191500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 16 | 20250221 | 191400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 17 | 20250221 | 191300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 18 | 20250221 | 191200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 19 | 20250221 | 191100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 20 | 20250221 | 191000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 21 | 20250221 | 190900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 22 | 20250221 | 190800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 23 | 20250221 | 190700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 24 | 20250221 | 190600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 25 | 20250221 | 190500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 26 | 20250221 | 190400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 27 | 20250221 | 190300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 28 | 20250221 | 190200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 29 | 20250221 | 190100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 30 | 20250221 | 190000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 31 | 20250221 | 185900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 32 | 20250221 | 185800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 33 | 20250221 | 185700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 34 | 20250221 | 185600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 35 | 20250221 | 185500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 36 | 20250221 | 185400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 37 | 20250221 | 185300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 38 | 20250221 | 185200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 39 | 20250221 | 185100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 40 | 20250221 | 185000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 41 | 20250221 | 184900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 42 | 20250221 | 184800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 43 | 20250221 | 184700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 44 | 20250221 | 184600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 45 | 20250221 | 184500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 46 | 20250221 | 184400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 47 | 20250221 | 184300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 48 | 20250221 | 184200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 49 | 20250221 | 184100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 50 | 20250221 | 184000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 51 | 20250221 | 183900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 52 | 20250221 | 183800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 53 | 20250221 | 183700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 54 | 20250221 | 183600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 55 | 20250221 | 183500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 56 | 20250221 | 183400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 57 | 20250221 | 183300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 58 | 20250221 | 183200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 59 | 20250221 | 183100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 60 | 20250221 | 183000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 61 | 20250221 | 182900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 62 | 20250221 | 182800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 63 | 20250221 | 182700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 64 | 20250221 | 182600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 65 | 20250221 | 182500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 66 | 20250221 | 182400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 67 | 20250221 | 182300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 68 | 20250221 | 182200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 69 | 20250221 | 182100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 70 | 20250221 | 182000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 71 | 20250221 | 181900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 72 | 20250221 | 181800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 73 | 20250221 | 181700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 74 | 20250221 | 181600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 75 | 20250221 | 181500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 76 | 20250221 | 181400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 77 | 20250221 | 181300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 78 | 20250221 | 181200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 79 | 20250221 | 181100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 80 | 20250221 | 181000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 81 | 20250221 | 180900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 82 | 20250221 | 180800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 83 | 20250221 | 180700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 84 | 20250221 | 180600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 85 | 20250221 | 180500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 86 | 20250221 | 180400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 87 | 20250221 | 180300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 88 | 20250221 | 180200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 89 | 20250221 | 180100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 90 | 20250221 | 180000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 91 | 20250221 | 175900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 92 | 20250221 | 175800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 93 | 20250221 | 175700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 94 | 20250221 | 175600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 95 | 20250221 | 175500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 96 | 20250221 | 175400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 97 | 20250221 | 175300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 98 | 20250221 | 175200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 99 | 20250221 | 175100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 100 | 20250221 | 175000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 101 | 20250221 | 174900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 102 | 20250221 | 174800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 103 | 20250221 | 174700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 104 | 20250221 | 174600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 105 | 20250221 | 174500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 106 | 20250221 | 174400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 107 | 20250221 | 174300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 108 | 20250221 | 174200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 109 | 20250221 | 174100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 110 | 20250221 | 174000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 111 | 20250221 | 173900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 112 | 20250221 | 173800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 113 | 20250221 | 173700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 114 | 20250221 | 173600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 115 | 20250221 | 173500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 116 | 20250221 | 173400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 117 | 20250221 | 173300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 118 | 20250221 | 173200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 119 | 20250221 | 173100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 120 | 20250221 | 173000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 121 | 20250221 | 172900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 122 | 20250221 | 172800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 123 | 20250221 | 172700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 124 | 20250221 | 172600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 125 | 20250221 | 172500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 126 | 20250221 | 172400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 127 | 20250221 | 172300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 128 | 20250221 | 172200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 129 | 20250221 | 172100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 130 | 20250221 | 172000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 131 | 20250221 | 171900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 132 | 20250221 | 171800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 133 | 20250221 | 171700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 134 | 20250221 | 171600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 135 | 20250221 | 171500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 136 | 20250221 | 171400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 137 | 20250221 | 171300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 138 | 20250221 | 171200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 139 | 20250221 | 171100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 140 | 20250221 | 171000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 141 | 20250221 | 170900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 142 | 20250221 | 170800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 143 | 20250221 | 170700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 144 | 20250221 | 170600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 145 | 20250221 | 170500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 146 | 20250221 | 170400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 147 | 20250221 | 170300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 148 | 20250221 | 170200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 149 | 20250221 | 170100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 150 | 20250221 | 170000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 151 | 20250221 | 165900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 152 | 20250221 | 165800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 153 | 20250221 | 165700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 154 | 20250221 | 165600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 155 | 20250221 | 165500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 156 | 20250221 | 165400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 157 | 20250221 | 165300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 158 | 20250221 | 165200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 159 | 20250221 | 165100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 160 | 20250221 | 165000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 161 | 20250221 | 164900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 162 | 20250221 | 164800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 163 | 20250221 | 164700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 164 | 20250221 | 164600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 165 | 20250221 | 164500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 166 | 20250221 | 164400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 167 | 20250221 | 164300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 168 | 20250221 | 164200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 169 | 20250221 | 164100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 170 | 20250221 | 164000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 171 | 20250221 | 163900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 172 | 20250221 | 163800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 173 | 20250221 | 163700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 174 | 20250221 | 163600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 175 | 20250221 | 163500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 176 | 20250221 | 163400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 177 | 20250221 | 163300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 178 | 20250221 | 163200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 179 | 20250221 | 163100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 180 | 20250221 | 163000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 181 | 20250221 | 162900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 182 | 20250221 | 162800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 183 | 20250221 | 162700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 184 | 20250221 | 162600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 185 | 20250221 | 162500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 186 | 20250221 | 162400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 187 | 20250221 | 162300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 188 | 20250221 | 162200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 189 | 20250221 | 162100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 190 | 20250221 | 162000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 191 | 20250221 | 161900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 192 | 20250221 | 161800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 193 | 20250221 | 161700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 194 | 20250221 | 161600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 195 | 20250221 | 161500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 196 | 20250221 | 161400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 197 | 20250221 | 161300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 198 | 20250221 | 161200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 199 | 20250221 | 161100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 200 | 20250221 | 161000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 201 | 20250221 | 160900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 202 | 20250221 | 160800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 203 | 20250221 | 160700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 204 | 20250221 | 160600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 205 | 20250221 | 160500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 206 | 20250221 | 160400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 207 | 20250221 | 160300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 208 | 20250221 | 160200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 209 | 20250221 | 160100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 210 | 20250221 | 160000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 211 | 20250221 | 155900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 212 | 20250221 | 155800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 213 | 20250221 | 155700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 214 | 20250221 | 155600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 215 | 20250221 | 155500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 216 | 20250221 | 155400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 217 | 20250221 | 155300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 218 | 20250221 | 155200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 219 | 20250221 | 155100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 220 | 20250221 | 155000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 221 | 20250221 | 154900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 222 | 20250221 | 154800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 223 | 20250221 | 154700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 224 | 20250221 | 154600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 225 | 20250221 | 154500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 226 | 20250221 | 154400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 227 | 20250221 | 154300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 228 | 20250221 | 154200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 229 | 20250221 | 154100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 230 | 20250221 | 154000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 231 | 20250221 | 153900 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 232 | 20250221 | 153800 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 233 | 20250221 | 153700 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 234 | 20250221 | 153600 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 235 | 20250221 | 153500 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 236 | 20250221 | 153400 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 237 | 20250221 | 153300 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 238 | 20250221 | 153200 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 239 | 20250221 | 153100 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 240 | 20250221 | 153000 | 5656598490 | 9640 | 9640 | 9640 | 9640 | 14768 |
| 241 | 20250221 | 152900 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 242 | 20250221 | 152800 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 243 | 20250221 | 152700 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 244 | 20250221 | 152600 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 245 | 20250221 | 152500 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 246 | 20250221 | 152400 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 247 | 20250221 | 152300 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 248 | 20250221 | 152200 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 249 | 20250221 | 152100 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 250 | 20250221 | 152000 | 5514234970 | 9660 | 9660 | 9660 | 9660 | 0 |
| 251 | 20250221 | 151900 | 5514234970 | 9660 | 9650 | 9660 | 9650 | 448 |
| 252 | 20250221 | 151800 | 5509910820 | 9670 | 9660 | 9670 | 9660 | 1313 |
| 253 | 20250221 | 151700 | 5497227180 | 9660 | 9640 | 9660 | 9640 | 3891 |
| 254 | 20250221 | 151600 | 5459675010 | 9640 | 9620 | 9640 | 9620 | 1752 |
| 255 | 20250221 | 151500 | 5442800960 | 9630 | 9630 | 9630 | 9620 | 1891 |
| 256 | 20250221 | 151400 | 5424592620 | 9630 | 9620 | 9630 | 9620 | 181 |
| 257 | 20250221 | 151300 | 5422851390 | 9630 | 9610 | 9630 | 9610 | 1191 |
| 258 | 20250221 | 151200 | 5411394050 | 9630 | 9610 | 9630 | 9610 | 1715 |
| 259 | 20250221 | 151100 | 5394896270 | 9630 | 9620 | 9630 | 9610 | 1980 |
| 260 | 20250221 | 151000 | 5375849600 | 9630 | 9620 | 9630 | 9620 | 3680 |
| 261 | 20250221 | 150900 | 5340446710 | 9620 | 9620 | 9630 | 9620 | 726 |
| 262 | 20250221 | 150800 | 5333461160 | 9630 | 9630 | 9630 | 9620 | 118 |
| 263 | 20250221 | 150700 | 5332325820 | 9620 | 9620 | 9630 | 9610 | 1637 |
| 264 | 20250221 | 150600 | 5316577970 | 9610 | 9610 | 9620 | 9610 | 188 |
| 265 | 20250221 | 150500 | 5314771280 | 9620 | 9630 | 9630 | 9620 | 4440 |
| 266 | 20250221 | 150400 | 5272054620 | 9640 | 9630 | 9640 | 9630 | 421 |
| 267 | 20250221 | 150300 | 5268000180 | 9640 | 9640 | 9650 | 9630 | 1576 |
| 268 | 20250221 | 150200 | 5252809590 | 9640 | 9650 | 9650 | 9640 | 26 |
| 269 | 20250221 | 150100 | 5252558940 | 9630 | 9640 | 9650 | 9630 | 959 |
| 270 | 20250221 | 150000 | 5243323250 | 9650 | 9640 | 9650 | 9630 | 1227 |
| 271 | 20250221 | 145900 | 5231499230 | 9650 | 9650 | 9650 | 9630 | 1629 |
| 272 | 20250221 | 145800 | 5215805140 | 9630 | 9650 | 9650 | 9630 | 650 |
| 273 | 20250221 | 145700 | 5209542640 | 9650 | 9650 | 9660 | 9630 | 582 |
| 274 | 20250221 | 145600 | 5203933550 | 9650 | 9630 | 9650 | 9630 | 203 |
| 275 | 20250221 | 145500 | 5201977640 | 9650 | 9620 | 9650 | 9620 | 853 |
| 276 | 20250221 | 145400 | 5193755060 | 9640 | 9660 | 9660 | 9630 | 6249 |
| 277 | 20250221 | 145300 | 5133533880 | 9650 | 9660 | 9660 | 9640 | 1070 |
| 278 | 20250221 | 145200 | 5123210180 | 9660 | 9650 | 9670 | 9640 | 225 |
| 279 | 20250221 | 145100 | 5121040800 | 9650 | 9650 | 9660 | 9650 | 1306 |
| 280 | 20250221 | 145000 | 5108435760 | 9670 | 9670 | 9680 | 9670 | 4423 |
| 281 | 20250221 | 144900 | 5065665340 | 9670 | 9660 | 9670 | 9650 | 1073 |
| 282 | 20250221 | 144800 | 5055299790 | 9660 | 9650 | 9660 | 9650 | 1578 |
| 283 | 20250221 | 144700 | 5040066860 | 9650 | 9650 | 9650 | 9650 | 603 |
| 284 | 20250221 | 144600 | 5034247910 | 9650 | 9620 | 9650 | 9620 | 1175 |
| 285 | 20250221 | 144500 | 5022920020 | 9640 | 9630 | 9640 | 9620 | 1334 |
| 286 | 20250221 | 144400 | 5010079340 | 9630 | 9620 | 9630 | 9620 | 1760 |
| 287 | 20250221 | 144300 | 4993138130 | 9620 | 9610 | 9620 | 9610 | 1579 |
| 288 | 20250221 | 144200 | 4977963930 | 9610 | 9620 | 9620 | 9610 | 2215 |
| 289 | 20250221 | 144100 | 4956661180 | 9620 | 9620 | 9620 | 9610 | 172 |
| 290 | 20250221 | 144000 | 4955007040 | 9620 | 9620 | 9620 | 9610 | 810 |
| 291 | 20250221 | 143900 | 4947215080 | 9620 | 9620 | 9620 | 9610 | 292 |
| 292 | 20250221 | 143800 | 4944407750 | 9620 | 9620 | 9620 | 9610 | 2218 |
| 293 | 20250221 | 143700 | 4923091940 | 9620 | 9620 | 9620 | 9620 | 438 |
| 294 | 20250221 | 143600 | 4918878380 | 9620 | 9610 | 9620 | 9610 | 511 |
| 295 | 20250221 | 143500 | 4913967600 | 9610 | 9620 | 9620 | 9610 | 688 |
| 296 | 20250221 | 143400 | 4907349050 | 9630 | 9630 | 9630 | 9630 | 25 |
| 297 | 20250221 | 143300 | 4907108300 | 9630 | 9620 | 9630 | 9620 | 80 |
| 298 | 20250221 | 143200 | 4906338680 | 9630 | 9640 | 9640 | 9630 | 138 |
| 299 | 20250221 | 143100 | 4905009690 | 9640 | 9630 | 9640 | 9630 | 100 |
| 300 | 20250221 | 143000 | 4904046200 | 9630 | 9610 | 9630 | 9610 | 3020 |
| 301 | 20250221 | 142900 | 4875009300 | 9610 | 9610 | 9610 | 9610 | 7 |
| 302 | 20250221 | 142800 | 4874942030 | 9610 | 9610 | 9610 | 9610 | 474 |
| 303 | 20250221 | 142700 | 4870386890 | 9610 | 9620 | 9620 | 9610 | 465 |
| 304 | 20250221 | 142600 | 4865916990 | 9620 | 9610 | 9620 | 9600 | 868 |
| 305 | 20250221 | 142500 | 4857577560 | 9610 | 9610 | 9620 | 9600 | 720 |
| 306 | 20250221 | 142400 | 4850664110 | 9620 | 9620 | 9620 | 9610 | 658 |
| 307 | 20250221 | 142300 | 4844340670 | 9610 | 9610 | 9620 | 9610 | 439 |
| 308 | 20250221 | 142200 | 4840121740 | 9620 | 9620 | 9620 | 9610 | 681 |
| 309 | 20250221 | 142100 | 4833577190 | 9620 | 9630 | 9630 | 9620 | 1743 |
| 310 | 20250221 | 142000 | 4816806050 | 9640 | 9640 | 9650 | 9620 | 1256 |
| 311 | 20250221 | 141900 | 4804699600 | 9640 | 9630 | 9640 | 9620 | 847 |
| 312 | 20250221 | 141800 | 4796538870 | 9640 | 9620 | 9640 | 9610 | 9074 |
| 313 | 20250221 | 141700 | 4709235340 | 9620 | 9620 | 9620 | 9610 | 930 |
| 314 | 20250221 | 141600 | 4700290260 | 9600 | 9600 | 9610 | 9600 | 1419 |
| 315 | 20250221 | 141500 | 4686658670 | 9610 | 9600 | 9610 | 9600 | 847 |
| 316 | 20250221 | 141400 | 4678527460 | 9600 | 9610 | 9610 | 9600 | 510 |
| 317 | 20250221 | 141300 | 4673631080 | 9600 | 9600 | 9610 | 9590 | 153 |
| 318 | 20250221 | 141200 | 4672163110 | 9610 | 9600 | 9610 | 9600 | 326 |
| 319 | 20250221 | 141100 | 4669033480 | 9610 | 9600 | 9610 | 9590 | 1358 |
| 320 | 20250221 | 141000 | 4656007220 | 9600 | 9600 | 9610 | 9600 | 1228 |
| 321 | 20250221 | 140900 | 4644218390 | 9600 | 9600 | 9610 | 9590 | 177 |
| 322 | 20250221 | 140800 | 4642520500 | 9610 | 9610 | 9610 | 9590 | 1291 |
| 323 | 20250221 | 140700 | 4630137740 | 9600 | 9630 | 9630 | 9600 | 9673 |
| 324 | 20250221 | 140600 | 4537222520 | 9620 | 9630 | 9630 | 9620 | 501 |
| 325 | 20250221 | 140500 | 4532402890 | 9630 | 9630 | 9630 | 9630 | 100 |
| 326 | 20250221 | 140400 | 4531439890 | 9630 | 9630 | 9630 | 9620 | 82 |
| 327 | 20250221 | 140300 | 4530650730 | 9620 | 9630 | 9630 | 9620 | 165 |
| 328 | 20250221 | 140200 | 4529062750 | 9630 | 9630 | 9630 | 9620 | 659 |
| 329 | 20250221 | 140100 | 4522722580 | 9630 | 9630 | 9630 | 9620 | 141 |
| 330 | 20250221 | 140000 | 4521366100 | 9620 | 9630 | 9630 | 9620 | 214 |
| 331 | 20250221 | 135900 | 4519306280 | 9630 | 9620 | 9630 | 9620 | 331 |
| 332 | 20250221 | 135800 | 4516121750 | 9630 | 9620 | 9630 | 9620 | 2494 |
| 333 | 20250221 | 135700 | 4492129290 | 9610 | 9600 | 9620 | 9600 | 1133 |
| 334 | 20250221 | 135600 | 4481236000 | 9600 | 9610 | 9610 | 9600 | 580 |
| 335 | 20250221 | 135500 | 4475665980 | 9610 | 9620 | 9620 | 9600 | 3539 |
| 336 | 20250221 | 135400 | 4441690260 | 9610 | 9610 | 9610 | 9610 | 653 |
| 337 | 20250221 | 135300 | 4435414930 | 9630 | 9630 | 9630 | 9630 | 212 |
| 338 | 20250221 | 135200 | 4433373370 | 9630 | 9620 | 9630 | 9610 | 2143 |
| 339 | 20250221 | 135100 | 4412776290 | 9620 | 9610 | 9620 | 9610 | 1801 |
| 340 | 20250221 | 135000 | 4395450680 | 9630 | 9620 | 9630 | 9620 | 3 |
| 341 | 20250221 | 134900 | 4395421810 | 9610 | 9620 | 9620 | 9610 | 293 |
| 342 | 20250221 | 134800 | 4392603800 | 9620 | 9620 | 9630 | 9600 | 6014 |
| 343 | 20250221 | 134700 | 4334802660 | 9630 | 9620 | 9630 | 9620 | 115 |
| 344 | 20250221 | 134600 | 4333695690 | 9630 | 9620 | 9630 | 9620 | 132 |
| 345 | 20250221 | 134500 | 4332424740 | 9620 | 9620 | 9630 | 9620 | 1039 |
| 346 | 20250221 | 134400 | 4322429350 | 9630 | 9620 | 9640 | 9620 | 1005 |
| 347 | 20250221 | 134300 | 4312751690 | 9630 | 9620 | 9630 | 9620 | 307 |
| 348 | 20250221 | 134200 | 4309798320 | 9620 | 9630 | 9630 | 9620 | 205 |
| 349 | 20250221 | 134100 | 4307826170 | 9620 | 9620 | 9630 | 9620 | 332 |
| 350 | 20250221 | 134000 | 4304631170 | 9620 | 9620 | 9630 | 9620 | 670 |
| 351 | 20250221 | 133900 | 4298185750 | 9630 | 9630 | 9630 | 9610 | 281 |
| 352 | 20250221 | 133800 | 4295483080 | 9630 | 9620 | 9630 | 9610 | 729 |
| 353 | 20250221 | 133700 | 4288469310 | 9630 | 9620 | 9630 | 9610 | 1179 |
| 354 | 20250221 | 133600 | 4277123070 | 9620 | 9610 | 9620 | 9610 | 1190 |
| 355 | 20250221 | 133500 | 4265681060 | 9610 | 9610 | 9610 | 9600 | 586 |
| 356 | 20250221 | 133400 | 4260054860 | 9600 | 9610 | 9610 | 9600 | 6152 |
| 357 | 20250221 | 133300 | 4200969260 | 9620 | 9620 | 9630 | 9620 | 240 |
| 358 | 20250221 | 133200 | 4198660450 | 9610 | 9630 | 9630 | 9610 | 5858 |
| 359 | 20250221 | 133100 | 4142321680 | 9630 | 9630 | 9640 | 9630 | 2066 |
| 360 | 20250221 | 133000 | 4122426040 | 9630 | 9640 | 9640 | 9630 | 588 |
| 361 | 20250221 | 132900 | 4116757780 | 9640 | 9640 | 9640 | 9630 | 600 |
| 362 | 20250221 | 132800 | 4110974940 | 9640 | 9640 | 9640 | 9630 | 71 |
| 363 | 20250221 | 132700 | 4110290530 | 9640 | 9640 | 9650 | 9640 | 401 |
| 364 | 20250221 | 132600 | 4106424880 | 9640 | 9640 | 9640 | 9640 | 60 |
| 365 | 20250221 | 132500 | 4105846480 | 9640 | 9640 | 9640 | 9640 | 207 |
| 366 | 20250221 | 132400 | 4103851000 | 9650 | 9650 | 9650 | 9640 | 525 |
| 367 | 20250221 | 132300 | 4098786300 | 9650 | 9650 | 9650 | 9640 | 761 |
| 368 | 20250221 | 132200 | 4091450140 | 9640 | 9650 | 9650 | 9640 | 58 |
| 369 | 20250221 | 132100 | 4090890910 | 9650 | 9630 | 9650 | 9630 | 778 |
| 370 | 20250221 | 132000 | 4083398130 | 9630 | 9630 | 9630 | 9620 | 2779 |
| 371 | 20250221 | 131900 | 4056649450 | 9630 | 9650 | 9650 | 9630 | 1107 |
| 372 | 20250221 | 131800 | 4045987880 | 9640 | 9650 | 9650 | 9640 | 2637 |
| 373 | 20250221 | 131700 | 4020566200 | 9640 | 9640 | 9640 | 9640 | 12 |
| 374 | 20250221 | 131600 | 4020450520 | 9640 | 9650 | 9660 | 9640 | 291 |
| 375 | 20250221 | 131500 | 4017643260 | 9650 | 9650 | 9650 | 9650 | 100 |
| 376 | 20250221 | 131400 | 4016678260 | 9660 | 9660 | 9660 | 9660 | 6 |
| 377 | 20250221 | 131300 | 4016620300 | 9660 | 9660 | 9660 | 9660 | 4 |
| 378 | 20250221 | 131200 | 4016581660 | 9650 | 9640 | 9650 | 9630 | 1416 |
| 379 | 20250221 | 131100 | 4002931320 | 9650 | 9650 | 9650 | 9640 | 11 |
| 380 | 20250221 | 131000 | 4002825190 | 9650 | 9640 | 9650 | 9630 | 3968 |
| 381 | 20250221 | 130900 | 3964606870 | 9660 | 9640 | 9670 | 9640 | 641 |
| 382 | 20250221 | 130800 | 3958427560 | 9650 | 9670 | 9670 | 9650 | 1317 |
| 383 | 20250221 | 130700 | 3945713450 | 9670 | 9660 | 9670 | 9660 | 692 |
| 384 | 20250221 | 130600 | 3939028710 | 9670 | 9670 | 9670 | 9670 | 0 |
| 385 | 20250221 | 130500 | 3939028710 | 9670 | 9670 | 9670 | 9670 | 286 |
| 386 | 20250221 | 130400 | 3936263090 | 9670 | 9660 | 9670 | 9660 | 500 |
| 387 | 20250221 | 130300 | 3931433080 | 9660 | 9660 | 9660 | 9660 | 1 |
| 388 | 20250221 | 130200 | 3931423420 | 9650 | 9670 | 9670 | 9650 | 897 |
| 389 | 20250221 | 130100 | 3922757310 | 9670 | 9670 | 9670 | 9670 | 65 |
| 390 | 20250221 | 130000 | 3922128760 | 9670 | 9670 | 9670 | 9670 | 79 |
| 391 | 20250221 | 125900 | 3921364830 | 9670 | 9680 | 9680 | 9670 | 99 |
| 392 | 20250221 | 125800 | 3920407400 | 9680 | 9680 | 9680 | 9680 | 0 |
| 393 | 20250221 | 125700 | 3920407400 | 9680 | 9660 | 9680 | 9650 | 659 |
| 394 | 20250221 | 125600 | 3914038200 | 9660 | 9650 | 9660 | 9650 | 113 |
| 395 | 20250221 | 125500 | 3912946630 | 9650 | 9660 | 9670 | 9650 | 700 |
| 396 | 20250221 | 125400 | 3906186760 | 9660 | 9660 | 9660 | 9650 | 262 |
| 397 | 20250221 | 125300 | 3903658150 | 9660 | 9650 | 9660 | 9650 | 1056 |
| 398 | 20250221 | 125200 | 3893458220 | 9650 | 9650 | 9650 | 9650 | 189 |
| 399 | 20250221 | 125100 | 3891634370 | 9660 | 9650 | 9670 | 9630 | 400 |
| 400 | 20250221 | 125000 | 3887777330 | 9640 | 9640 | 9650 | 9630 | 521 |
| 401 | 20250221 | 124900 | 3882754980 | 9640 | 9640 | 9640 | 9630 | 829 |
| 402 | 20250221 | 124800 | 3874771430 | 9640 | 9640 | 9640 | 9630 | 80 |
| 403 | 20250221 | 124700 | 3874000730 | 9650 | 9660 | 9660 | 9630 | 10856 |
| 404 | 20250221 | 124600 | 3769407890 | 9650 | 9660 | 9660 | 9650 | 340 |
| 405 | 20250221 | 124500 | 3766126790 | 9660 | 9650 | 9660 | 9640 | 539 |
| 406 | 20250221 | 124400 | 3760923130 | 9650 | 9650 | 9660 | 9650 | 1214 |
| 407 | 20250221 | 124300 | 3749205590 | 9650 | 9660 | 9660 | 9640 | 529 |
| 408 | 20250221 | 124200 | 3744100950 | 9650 | 9660 | 9670 | 9650 | 7676 |
| 409 | 20250221 | 124100 | 3670010370 | 9660 | 9660 | 9670 | 9660 | 238 |
| 410 | 20250221 | 124000 | 3667711260 | 9660 | 9670 | 9670 | 9660 | 126 |
| 411 | 20250221 | 123900 | 3666493090 | 9670 | 9660 | 9670 | 9660 | 178 |
| 412 | 20250221 | 123800 | 3664772590 | 9670 | 9670 | 9670 | 9660 | 1181 |
| 413 | 20250221 | 123700 | 3653363610 | 9670 | 9670 | 9670 | 9670 | 268 |
| 414 | 20250221 | 123600 | 3650772050 | 9670 | 9670 | 9670 | 9670 | 137 |
| 415 | 20250221 | 123500 | 3649447260 | 9670 | 9650 | 9670 | 9650 | 609 |
| 416 | 20250221 | 123400 | 3643563160 | 9660 | 9660 | 9660 | 9660 | 111 |
| 417 | 20250221 | 123300 | 3642490900 | 9660 | 9660 | 9660 | 9660 | 1241 |
| 418 | 20250221 | 123200 | 3630502840 | 9660 | 9670 | 9670 | 9660 | 432 |
| 419 | 20250221 | 123100 | 3626329650 | 9670 | 9660 | 9670 | 9660 | 473 |
| 420 | 20250221 | 123000 | 3621760320 | 9670 | 9670 | 9680 | 9670 | 283 |
| 421 | 20250221 | 122900 | 3619023680 | 9680 | 9660 | 9680 | 9660 | 155 |
| 422 | 20250221 | 122800 | 3617525760 | 9660 | 9650 | 9660 | 9650 | 403 |
| 423 | 20250221 | 122700 | 3613635670 | 9650 | 9670 | 9680 | 9650 | 2988 |
| 424 | 20250221 | 122600 | 3584771390 | 9660 | 9680 | 9690 | 9660 | 2023 |
| 425 | 20250221 | 122500 | 3565225080 | 9690 | 9670 | 9690 | 9670 | 94 |
| 426 | 20250221 | 122400 | 3564315200 | 9680 | 9680 | 9680 | 9670 | 2460 |
| 427 | 20250221 | 122300 | 3540522980 | 9680 | 9680 | 9680 | 9680 | 235 |
| 428 | 20250221 | 122200 | 3538248180 | 9680 | 9680 | 9680 | 9680 | 973 |
| 429 | 20250221 | 122100 | 3528829540 | 9680 | 9670 | 9680 | 9670 | 15 |
| 430 | 20250221 | 122000 | 3528684350 | 9680 | 9690 | 9690 | 9680 | 750 |
| 431 | 20250221 | 121900 | 3521424000 | 9680 | 9690 | 9690 | 9680 | 693 |
| 432 | 20250221 | 121800 | 3514714400 | 9700 | 9700 | 9700 | 9700 | 94 |
| 433 | 20250221 | 121700 | 3513802600 | 9700 | 9690 | 9700 | 9680 | 1140 |
| 434 | 20250221 | 121600 | 3502765610 | 9700 | 9700 | 9700 | 9690 | 1155 |
| 435 | 20250221 | 121500 | 3491572130 | 9690 | 9700 | 9700 | 9690 | 222 |
| 436 | 20250221 | 121400 | 3489420330 | 9700 | 9700 | 9700 | 9690 | 87 |
| 437 | 20250221 | 121300 | 3488576450 | 9700 | 9710 | 9710 | 9700 | 1055 |
| 438 | 20250221 | 121200 | 3478332570 | 9710 | 9690 | 9710 | 9690 | 1427 |
| 439 | 20250221 | 121100 | 3464491910 | 9700 | 9700 | 9700 | 9700 | 61 |
| 440 | 20250221 | 121000 | 3463900210 | 9700 | 9680 | 9700 | 9680 | 150 |
| 441 | 20250221 | 120900 | 3462446340 | 9690 | 9700 | 9700 | 9690 | 109 |
| 442 | 20250221 | 120800 | 3461390120 | 9690 | 9680 | 9690 | 9680 | 248 |
| 443 | 20250221 | 120700 | 3458987080 | 9690 | 9680 | 9690 | 9680 | 291 |
| 444 | 20250221 | 120600 | 3456169990 | 9680 | 9700 | 9700 | 9680 | 750 |
| 445 | 20250221 | 120500 | 3448905260 | 9700 | 9700 | 9700 | 9700 | 21 |
| 446 | 20250221 | 120400 | 3448701560 | 9700 | 9690 | 9700 | 9680 | 387 |
| 447 | 20250221 | 120300 | 3444955220 | 9690 | 9690 | 9690 | 9690 | 576 |
| 448 | 20250221 | 120200 | 3439373780 | 9690 | 9700 | 9700 | 9690 | 377 |
| 449 | 20250221 | 120100 | 3435718650 | 9700 | 9690 | 9700 | 9690 | 165 |
| 450 | 20250221 | 120000 | 3434119750 | 9700 | 9700 | 9700 | 9690 | 735 |
| 451 | 20250221 | 115900 | 3426996910 | 9700 | 9690 | 9700 | 9690 | 117 |
| 452 | 20250221 | 115800 | 3425862170 | 9700 | 9700 | 9700 | 9690 | 992 |
| 453 | 20250221 | 115700 | 3416248010 | 9700 | 9720 | 9720 | 9700 | 940 |
| 454 | 20250221 | 115600 | 3407129190 | 9720 | 9720 | 9730 | 9700 | 5213 |
| 455 | 20250221 | 115500 | 3356502880 | 9730 | 9720 | 9730 | 9720 | 27 |
| 456 | 20250221 | 115400 | 3356240180 | 9720 | 9720 | 9720 | 9720 | 2 |
| 457 | 20250221 | 115300 | 3356220740 | 9720 | 9740 | 9750 | 9720 | 2918 |
| 458 | 20250221 | 115200 | 3327839340 | 9730 | 9740 | 9740 | 9730 | 55 |
| 459 | 20250221 | 115100 | 3327304140 | 9730 | 9760 | 9760 | 9730 | 1371 |
| 460 | 20250221 | 115000 | 3313945480 | 9760 | 9760 | 9760 | 9760 | 442 |
| 461 | 20250221 | 114900 | 3309631560 | 9760 | 9760 | 9770 | 9760 | 136 |
| 462 | 20250221 | 114800 | 3308304190 | 9750 | 9760 | 9760 | 9750 | 165 |
| 463 | 20250221 | 114700 | 3306694360 | 9760 | 9760 | 9760 | 9760 | 88 |
| 464 | 20250221 | 114600 | 3305835480 | 9760 | 9750 | 9760 | 9750 | 217 |
| 465 | 20250221 | 114500 | 3303717950 | 9750 | 9750 | 9750 | 9750 | 50 |
| 466 | 20250221 | 114400 | 3303230450 | 9750 | 9740 | 9750 | 9740 | 124 |
| 467 | 20250221 | 114300 | 3302022380 | 9740 | 9740 | 9740 | 9740 | 59 |
| 468 | 20250221 | 114200 | 3301447720 | 9740 | 9750 | 9750 | 9740 | 118 |
| 469 | 20250221 | 114100 | 3300298390 | 9750 | 9750 | 9750 | 9740 | 119 |
| 470 | 20250221 | 114000 | 3299139120 | 9740 | 9760 | 9760 | 9740 | 296 |
| 471 | 20250221 | 113900 | 3296250700 | 9760 | 9750 | 9760 | 9750 | 19 |
| 472 | 20250221 | 113800 | 3296065360 | 9760 | 9750 | 9760 | 9750 | 13 |
| 473 | 20250221 | 113700 | 3295938490 | 9750 | 9750 | 9750 | 9730 | 1286 |
| 474 | 20250221 | 113600 | 3283417080 | 9750 | 9760 | 9760 | 9750 | 494 |
| 475 | 20250221 | 113500 | 3278600560 | 9760 | 9780 | 9780 | 9760 | 2970 |
| 476 | 20250221 | 113400 | 3249596110 | 9780 | 9780 | 9780 | 9780 | 170 |
| 477 | 20250221 | 113300 | 3247933510 | 9780 | 9780 | 9790 | 9780 | 54 |
| 478 | 20250221 | 113200 | 3247405380 | 9790 | 9800 | 9800 | 9770 | 375 |
| 479 | 20250221 | 113100 | 3243740410 | 9800 | 9800 | 9800 | 9780 | 248 |
| 480 | 20250221 | 113000 | 3241312460 | 9790 | 9790 | 9800 | 9790 | 479 |
| 481 | 20250221 | 112900 | 3236620100 | 9790 | 9800 | 9800 | 9790 | 152 |
| 482 | 20250221 | 112800 | 3235130510 | 9800 | 9780 | 9800 | 9770 | 1231 |
| 483 | 20250221 | 112700 | 3223081610 | 9780 | 9770 | 9780 | 9770 | 300 |
| 484 | 20250221 | 112600 | 3220149000 | 9770 | 9770 | 9770 | 9770 | 1 |
| 485 | 20250221 | 112500 | 3220139230 | 9780 | 9770 | 9780 | 9770 | 2 |
| 486 | 20250221 | 112400 | 3220119680 | 9780 | 9790 | 9790 | 9770 | 434 |
| 487 | 20250221 | 112300 | 3215875410 | 9790 | 9790 | 9800 | 9790 | 111 |
| 488 | 20250221 | 112200 | 3214788710 | 9800 | 9810 | 9810 | 9790 | 121 |
| 489 | 20250221 | 112100 | 3213603590 | 9800 | 9780 | 9810 | 9770 | 1314 |
| 490 | 20250221 | 112000 | 3200743200 | 9780 | 9760 | 9780 | 9760 | 706 |
| 491 | 20250221 | 111900 | 3193844920 | 9760 | 9760 | 9760 | 9760 | 496 |
| 492 | 20250221 | 111800 | 3189003960 | 9750 | 9750 | 9750 | 9750 | 269 |
| 493 | 20250221 | 111700 | 3186381210 | 9750 | 9750 | 9750 | 9750 | 120 |
| 494 | 20250221 | 111600 | 3185211210 | 9750 | 9770 | 9770 | 9750 | 1156 |
| 495 | 20250221 | 111500 | 3173940040 | 9770 | 9760 | 9770 | 9760 | 99 |
| 496 | 20250221 | 111400 | 3172973670 | 9770 | 9760 | 9770 | 9760 | 2 |
| 497 | 20250221 | 111300 | 3172954140 | 9750 | 9740 | 9750 | 9740 | 12 |
| 498 | 20250221 | 111200 | 3172837160 | 9740 | 9770 | 9770 | 9740 | 628 |
| 499 | 20250221 | 111100 | 3166719190 | 9770 | 9750 | 9770 | 9730 | 1887 |
| 500 | 20250221 | 111000 | 3148332030 | 9750 | 9750 | 9750 | 9750 | 315 |
| 501 | 20250221 | 110900 | 3145260780 | 9750 | 9740 | 9750 | 9740 | 2 |
| 502 | 20250221 | 110800 | 3145241290 | 9730 | 9730 | 9750 | 9730 | 63 |
| 503 | 20250221 | 110700 | 3144627270 | 9740 | 9720 | 9740 | 9720 | 160 |
| 504 | 20250221 | 110600 | 3143070930 | 9720 | 9720 | 9720 | 9720 | 0 |
| 505 | 20250221 | 110500 | 3143070930 | 9720 | 9720 | 9720 | 9720 | 0 |
| 506 | 20250221 | 110400 | 3143070930 | 9720 | 9730 | 9730 | 9720 | 1030 |
| 507 | 20250221 | 110300 | 3133058750 | 9730 | 9750 | 9760 | 9720 | 2687 |
| 508 | 20250221 | 110200 | 3106904210 | 9750 | 9760 | 9760 | 9750 | 26 |
| 509 | 20250221 | 110100 | 3106650470 | 9760 | 9760 | 9760 | 9760 | 104 |
| 510 | 20250221 | 110000 | 3105635430 | 9760 | 9760 | 9760 | 9760 | 50 |
| 511 | 20250221 | 105900 | 3105147430 | 9740 | 9750 | 9750 | 9740 | 1472 |
| 512 | 20250221 | 105800 | 3090803120 | 9760 | 9760 | 9760 | 9750 | 1076 |
| 513 | 20250221 | 105700 | 3080311570 | 9760 | 9760 | 9760 | 9750 | 48 |
| 514 | 20250221 | 105600 | 3079843490 | 9770 | 9770 | 9770 | 9750 | 1484 |
| 515 | 20250221 | 105500 | 3065358240 | 9780 | 9760 | 9780 | 9760 | 240 |
| 516 | 20250221 | 105400 | 3063012360 | 9770 | 9770 | 9770 | 9770 | 8 |
| 517 | 20250221 | 105300 | 3062934200 | 9760 | 9760 | 9760 | 9760 | 457 |
| 518 | 20250221 | 105200 | 3058473880 | 9760 | 9760 | 9760 | 9760 | 432 |
| 519 | 20250221 | 105100 | 3054257560 | 9760 | 9750 | 9760 | 9750 | 447 |
| 520 | 20250221 | 105000 | 3049899250 | 9760 | 9740 | 9760 | 9740 | 179 |
| 521 | 20250221 | 104900 | 3048153960 | 9750 | 9750 | 9760 | 9750 | 393 |
| 522 | 20250221 | 104800 | 3044321950 | 9750 | 9750 | 9760 | 9750 | 1956 |
| 523 | 20250221 | 104700 | 3025250940 | 9750 | 9740 | 9750 | 9740 | 46 |
| 524 | 20250221 | 104600 | 3024802870 | 9750 | 9740 | 9750 | 9740 | 230 |
| 525 | 20250221 | 104500 | 3022562650 | 9750 | 9740 | 9750 | 9730 | 1061 |
| 526 | 20250221 | 104400 | 3012238080 | 9730 | 9730 | 9730 | 9730 | 961 |
| 527 | 20250221 | 104300 | 3002887550 | 9730 | 9740 | 9750 | 9720 | 679 |
| 528 | 20250221 | 104200 | 2996284090 | 9740 | 9730 | 9740 | 9720 | 205 |
| 529 | 20250221 | 104100 | 2994289730 | 9730 | 9740 | 9750 | 9720 | 527 |
| 530 | 20250221 | 104000 | 2989160350 | 9750 | 9730 | 9750 | 9730 | 301 |
| 531 | 20250221 | 103900 | 2986231440 | 9730 | 9720 | 9740 | 9720 | 593 |
| 532 | 20250221 | 103800 | 2980461350 | 9720 | 9730 | 9730 | 9720 | 867 |
| 533 | 20250221 | 103700 | 2972034090 | 9730 | 9730 | 9730 | 9730 | 277 |
| 534 | 20250221 | 103600 | 2969338880 | 9740 | 9740 | 9740 | 9740 | 16 |
| 535 | 20250221 | 103500 | 2969183040 | 9740 | 9740 | 9740 | 9720 | 1075 |
| 536 | 20250221 | 103400 | 2958731000 | 9730 | 9730 | 9730 | 9730 | 50 |
| 537 | 20250221 | 103300 | 2958244500 | 9720 | 9720 | 9720 | 9720 | 539 |
| 538 | 20250221 | 103200 | 2953005420 | 9720 | 9750 | 9750 | 9720 | 155 |
| 539 | 20250221 | 103100 | 2951497280 | 9750 | 9720 | 9750 | 9720 | 225 |
| 540 | 20250221 | 103000 | 2949309860 | 9720 | 9740 | 9740 | 9710 | 500 |
| 541 | 20250221 | 102900 | 2944454520 | 9740 | 9740 | 9740 | 9740 | 21 |
| 542 | 20250221 | 102800 | 2944249980 | 9740 | 9710 | 9740 | 9700 | 2588 |
| 543 | 20250221 | 102700 | 2919087670 | 9720 | 9720 | 9720 | 9720 | 4 |
| 544 | 20250221 | 102600 | 2919048790 | 9720 | 9720 | 9720 | 9710 | 47 |
| 545 | 20250221 | 102500 | 2918592350 | 9720 | 9730 | 9730 | 9710 | 213 |
| 546 | 20250221 | 102400 | 2916519900 | 9730 | 9730 | 9730 | 9690 | 469 |
| 547 | 20250221 | 102300 | 2911958610 | 9730 | 9710 | 9730 | 9700 | 1683 |
| 548 | 20250221 | 102200 | 2895621640 | 9710 | 9710 | 9710 | 9700 | 1002 |
| 549 | 20250221 | 102100 | 2885902220 | 9700 | 9710 | 9710 | 9690 | 2828 |
| 550 | 20250221 | 102000 | 2858452570 | 9710 | 9700 | 9730 | 9700 | 309 |
| 551 | 20250221 | 101900 | 2855453990 | 9730 | 9730 | 9730 | 9700 | 736 |
| 552 | 20250221 | 101800 | 2848314380 | 9740 | 9740 | 9740 | 9670 | 5263 |
| 553 | 20250221 | 101700 | 2797285960 | 9740 | 9740 | 9740 | 9700 | 2048 |
| 554 | 20250221 | 101600 | 2777401120 | 9720 | 9750 | 9750 | 9720 | 1376 |
| 555 | 20250221 | 101500 | 2763997530 | 9750 | 9740 | 9770 | 9740 | 366 |
| 556 | 20250221 | 101400 | 2760430470 | 9740 | 9760 | 9760 | 9730 | 1157 |
| 557 | 20250221 | 101300 | 2749156020 | 9760 | 9760 | 9760 | 9740 | 612 |
| 558 | 20250221 | 101200 | 2743194930 | 9760 | 9770 | 9770 | 9740 | 727 |
| 559 | 20250221 | 101100 | 2736109550 | 9760 | 9750 | 9780 | 9750 | 334 |
| 560 | 20250221 | 101000 | 2732852860 | 9750 | 9780 | 9780 | 9750 | 1230 |
| 561 | 20250221 | 100900 | 2720846740 | 9790 | 9770 | 9800 | 9770 | 282 |
| 562 | 20250221 | 100800 | 2718089370 | 9770 | 9770 | 9780 | 9770 | 219 |
| 563 | 20250221 | 100700 | 2715949630 | 9790 | 9820 | 9820 | 9760 | 7112 |
| 564 | 20250221 | 100600 | 2646328170 | 9800 | 9810 | 9840 | 9800 | 1357 |
| 565 | 20250221 | 100500 | 2633003170 | 9830 | 9830 | 9830 | 9820 | 557 |
| 566 | 20250221 | 100400 | 2627530170 | 9850 | 9840 | 9850 | 9810 | 238 |
| 567 | 20250221 | 100300 | 2625186790 | 9820 | 9810 | 9850 | 9810 | 2478 |
| 568 | 20250221 | 100200 | 2600844020 | 9810 | 9810 | 9820 | 9810 | 137 |
| 569 | 20250221 | 100100 | 2599499730 | 9830 | 9810 | 9830 | 9800 | 3859 |
| 570 | 20250221 | 100000 | 2561646730 | 9830 | 9860 | 9860 | 9820 | 4822 |
| 571 | 20250221 | 095900 | 2514175090 | 9860 | 9830 | 9860 | 9830 | 2214 |
| 572 | 20250221 | 095800 | 2492377510 | 9840 | 9800 | 9840 | 9800 | 2008 |
| 573 | 20250221 | 095700 | 2472672760 | 9800 | 9820 | 9830 | 9800 | 612 |
| 574 | 20250221 | 095600 | 2466665820 | 9810 | 9830 | 9840 | 9810 | 1971 |
| 575 | 20250221 | 095500 | 2447314930 | 9830 | 9830 | 9840 | 9820 | 2558 |
| 576 | 20250221 | 095400 | 2422175680 | 9810 | 9840 | 9850 | 9810 | 4051 |
| 577 | 20250221 | 095300 | 2382340750 | 9840 | 9840 | 9850 | 9810 | 5472 |
| 578 | 20250221 | 095200 | 2328511790 | 9840 | 9820 | 9860 | 9820 | 8140 |
| 579 | 20250221 | 095100 | 2248412090 | 9800 | 9820 | 9820 | 9800 | 1358 |
| 580 | 20250221 | 095000 | 2235092300 | 9830 | 9830 | 9840 | 9800 | 8850 |
| 581 | 20250221 | 094900 | 2148057880 | 9830 | 9790 | 9840 | 9790 | 5277 |
| 582 | 20250221 | 094800 | 2096268940 | 9790 | 9790 | 9800 | 9770 | 1995 |
| 583 | 20250221 | 094700 | 2076744330 | 9790 | 9730 | 9800 | 9730 | 5104 |
| 584 | 20250221 | 094600 | 2026830070 | 9750 | 9700 | 9760 | 9690 | 3199 |
| 585 | 20250221 | 094500 | 1995760270 | 9670 | 9670 | 9690 | 9660 | 2300 |
| 586 | 20250221 | 094400 | 1973488070 | 9660 | 9690 | 9690 | 9660 | 2159 |
| 587 | 20250221 | 094300 | 1952630020 | 9670 | 9700 | 9700 | 9670 | 3557 |
| 588 | 20250221 | 094200 | 1918194690 | 9700 | 9700 | 9710 | 9700 | 1340 |
| 589 | 20250221 | 094100 | 1905194010 | 9700 | 9710 | 9710 | 9700 | 800 |
| 590 | 20250221 | 094000 | 1897428260 | 9710 | 9730 | 9730 | 9710 | 2122 |
| 591 | 20250221 | 093900 | 1876806830 | 9730 | 9750 | 9750 | 9730 | 1291 |
| 592 | 20250221 | 093800 | 1864244990 | 9730 | 9730 | 9730 | 9720 | 1040 |
| 593 | 20250221 | 093700 | 1854126990 | 9740 | 9750 | 9800 | 9740 | 4917 |
| 594 | 20250221 | 093600 | 1806117400 | 9760 | 9750 | 9770 | 9750 | 805 |
| 595 | 20250221 | 093500 | 1798264950 | 9760 | 9800 | 9810 | 9760 | 2707 |
| 596 | 20250221 | 093400 | 1771791600 | 9800 | 9820 | 9830 | 9790 | 5589 |
| 597 | 20250221 | 093300 | 1716935140 | 9820 | 9770 | 9820 | 9770 | 6839 |
| 598 | 20250221 | 093200 | 1649906070 | 9770 | 9750 | 9790 | 9730 | 4954 |
| 599 | 20250221 | 093100 | 1601507790 | 9750 | 9740 | 9750 | 9740 | 1828 |
| 600 | 20250221 | 093000 | 1583689970 | 9750 | 9720 | 9750 | 9720 | 2137 |
| 601 | 20250221 | 092900 | 1562899000 | 9730 | 9710 | 9730 | 9700 | 3293 |
| 602 | 20250221 | 092800 | 1530904330 | 9710 | 9700 | 9720 | 9680 | 3626 |
| 603 | 20250221 | 092700 | 1495700350 | 9710 | 9690 | 9710 | 9690 | 572 |
| 604 | 20250221 | 092600 | 1490154450 | 9690 | 9670 | 9690 | 9640 | 4847 |
| 605 | 20250221 | 092500 | 1443309770 | 9690 | 9660 | 9690 | 9650 | 1211 |
| 606 | 20250221 | 092400 | 1431601100 | 9660 | 9690 | 9710 | 9660 | 1964 |
| 607 | 20250221 | 092300 | 1412567310 | 9680 | 9690 | 9700 | 9680 | 6384 |
| 608 | 20250221 | 092200 | 1350748370 | 9650 | 9650 | 9690 | 9640 | 4361 |
| 609 | 20250221 | 092100 | 1308613490 | 9640 | 9660 | 9670 | 9640 | 6185 |
| 610 | 20250221 | 092000 | 1248963150 | 9660 | 9660 | 9680 | 9650 | 761 |
| 611 | 20250221 | 091900 | 1241609710 | 9680 | 9700 | 9700 | 9650 | 6536 |
| 612 | 20250221 | 091800 | 1178373460 | 9710 | 9660 | 9710 | 9650 | 4995 |
| 613 | 20250221 | 091700 | 1129992380 | 9680 | 9680 | 9680 | 9630 | 5406 |
| 614 | 20250221 | 091600 | 1077816990 | 9680 | 9680 | 9700 | 9650 | 5814 |
| 615 | 20250221 | 091500 | 1021658720 | 9680 | 9690 | 9710 | 9670 | 4960 |
| 616 | 20250221 | 091400 | 973620590 | 9700 | 9700 | 9710 | 9680 | 3952 |
| 617 | 20250221 | 091300 | 935302390 | 9690 | 9700 | 9710 | 9680 | 2849 |
| 618 | 20250221 | 091200 | 907679040 | 9680 | 9670 | 9700 | 9660 | 4310 |
| 619 | 20250221 | 091100 | 865993010 | 9670 | 9670 | 9680 | 9660 | 2182 |
| 620 | 20250221 | 091000 | 844882800 | 9670 | 9650 | 9670 | 9650 | 2012 |
| 621 | 20250221 | 090900 | 825446610 | 9650 | 9670 | 9670 | 9640 | 2233 |
| 622 | 20250221 | 090800 | 803874220 | 9660 | 9660 | 9670 | 9650 | 3203 |
| 623 | 20250221 | 090700 | 772938400 | 9670 | 9670 | 9680 | 9650 | 3362 |
| 624 | 20250221 | 090600 | 740450780 | 9690 | 9700 | 9700 | 9640 | 7504 |
| 625 | 20250221 | 090500 | 667895130 | 9700 | 9700 | 9700 | 9690 | 1476 |
| 626 | 20250221 | 090400 | 653583050 | 9700 | 9710 | 9720 | 9690 | 4328 |
| 627 | 20250221 | 090300 | 611588570 | 9720 | 9710 | 9750 | 9680 | 14614 |
| 628 | 20250221 | 090200 | 469499700 | 9690 | 9650 | 9710 | 9650 | 3043 |
| 629 | 20250221 | 090100 | 440030520 | 9650 | 9620 | 9680 | 9580 | 17176 |
| 630 | 20250221 | 090000 | 274523410 | 9600 | 9700 | 9740 | 9590 | 28383 |