31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 3 | 20250221 | 192100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20250221 | 192000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20250221 | 191900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20250221 | 191800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20250221 | 191700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20250221 | 191600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20250221 | 191500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20250221 | 191400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20250221 | 191300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20250221 | 191200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20250221 | 191100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20250221 | 191000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20250221 | 190900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20250221 | 190800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20250221 | 190700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20250221 | 190600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20250221 | 190500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20250221 | 190400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20250221 | 190300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20250221 | 190200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20250221 | 190100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20250221 | 190000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20250221 | 185900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20250221 | 185800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20250221 | 185700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20250221 | 185600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20250221 | 185500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20250221 | 185400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20250221 | 185300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20250221 | 185200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 33 | 20250221 | 185100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20250221 | 185000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20250221 | 184900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20250221 | 184800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20250221 | 184700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20250221 | 184600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20250221 | 184500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20250221 | 184400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20250221 | 184300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20250221 | 184200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20250221 | 184100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20250221 | 184000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20250221 | 183900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20250221 | 183800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20250221 | 183700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20250221 | 183600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20250221 | 183500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20250221 | 183400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20250221 | 183300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20250221 | 183200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20250221 | 183100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20250221 | 183000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20250221 | 182900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20250221 | 182800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20250221 | 182700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20250221 | 182600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20250221 | 182500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20250221 | 182400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20250221 | 182300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20250221 | 182200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 63 | 20250221 | 182100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20250221 | 182000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20250221 | 181900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20250221 | 181800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20250221 | 181700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20250221 | 181600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20250221 | 181500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20250221 | 181400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20250221 | 181300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20250221 | 181200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20250221 | 181100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20250221 | 181000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20250221 | 180900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20250221 | 180800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20250221 | 180700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20250221 | 180600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20250221 | 180500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20250221 | 180400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20250221 | 180300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20250221 | 180200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20250221 | 180100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20250221 | 180000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20250221 | 175900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20250221 | 175800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20250221 | 175700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20250221 | 175600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20250221 | 175500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20250221 | 175400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20250221 | 175300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20250221 | 175200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 93 | 20250221 | 175100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20250221 | 175000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20250221 | 174900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20250221 | 174800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20250221 | 174700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20250221 | 174600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20250221 | 174500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20250221 | 174400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20250221 | 174300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20250221 | 174200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20250221 | 174100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20250221 | 174000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20250221 | 173900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20250221 | 173800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20250221 | 173700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20250221 | 173600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20250221 | 173500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20250221 | 173400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20250221 | 173300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20250221 | 173200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20250221 | 173100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20250221 | 173000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20250221 | 172900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20250221 | 172800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20250221 | 172700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20250221 | 172600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20250221 | 172500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20250221 | 172400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20250221 | 172300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20250221 | 172200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 123 | 20250221 | 172100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20250221 | 172000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20250221 | 171900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20250221 | 171800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20250221 | 171700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20250221 | 171600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20250221 | 171500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20250221 | 171400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20250221 | 171300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20250221 | 171200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20250221 | 171100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20250221 | 171000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20250221 | 170900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20250221 | 170800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20250221 | 170700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20250221 | 170600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20250221 | 170500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20250221 | 170400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20250221 | 170300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20250221 | 170200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20250221 | 170100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20250221 | 170000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20250221 | 165900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20250221 | 165800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20250221 | 165700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20250221 | 165600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20250221 | 165500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20250221 | 165400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20250221 | 165300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20250221 | 165200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 153 | 20250221 | 165100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20250221 | 165000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20250221 | 164900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20250221 | 164800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20250221 | 164700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20250221 | 164600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20250221 | 164500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20250221 | 164400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20250221 | 164300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20250221 | 164200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20250221 | 164100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20250221 | 164000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20250221 | 163900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20250221 | 163800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20250221 | 163700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20250221 | 163600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20250221 | 163500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20250221 | 163400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20250221 | 163300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20250221 | 163200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20250221 | 163100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20250221 | 163000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20250221 | 162900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20250221 | 162800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20250221 | 162700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20250221 | 162600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20250221 | 162500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20250221 | 162400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20250221 | 162300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20250221 | 162200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 183 | 20250221 | 162100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20250221 | 162000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20250221 | 161900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20250221 | 161800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20250221 | 161700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20250221 | 161600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20250221 | 161500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20250221 | 161400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20250221 | 161300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20250221 | 161200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20250221 | 161100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20250221 | 161000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20250221 | 160900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20250221 | 160800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20250221 | 160700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20250221 | 160600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20250221 | 160500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20250221 | 160400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20250221 | 160300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20250221 | 160200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20250221 | 160100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20250221 | 160000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20250221 | 155900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20250221 | 155800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20250221 | 155700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20250221 | 155600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20250221 | 155500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20250221 | 155400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20250221 | 155300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20250221 | 155200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 213 | 20250221 | 155100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20250221 | 155000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20250221 | 154900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20250221 | 154800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20250221 | 154700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20250221 | 154600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20250221 | 154500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20250221 | 154400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20250221 | 154300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20250221 | 154200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20250221 | 154100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20250221 | 154000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20250221 | 153900 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20250221 | 153800 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20250221 | 153700 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20250221 | 153600 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20250221 | 153500 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20250221 | 153400 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20250221 | 153300 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20250221 | 153200 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20250221 | 153100 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20250221 | 153000 | 1864006505 | 3580 | 3580 | 3580 | 3580 | 14887 |
| 235 | 20250221 | 152900 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20250221 | 152800 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20250221 | 152700 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20250221 | 152600 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20250221 | 152500 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20250221 | 152400 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20250221 | 152300 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20250221 | 152200 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 243 | 20250221 | 152100 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20250221 | 152000 | 1810711045 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20250221 | 151900 | 1810711045 | 3580 | 3575 | 3580 | 3575 | 3246 |
| 246 | 20250221 | 151800 | 1799105445 | 3575 | 3575 | 3580 | 3570 | 5053 |
| 247 | 20250221 | 151700 | 1781036900 | 3575 | 3575 | 3580 | 3570 | 1279 |
| 248 | 20250221 | 151600 | 1776465170 | 3580 | 3570 | 3580 | 3570 | 1009 |
| 249 | 20250221 | 151500 | 1772858420 | 3570 | 3575 | 3580 | 3570 | 1203 |
| 250 | 20250221 | 151400 | 1768560605 | 3570 | 3575 | 3580 | 3570 | 4224 |
| 251 | 20250221 | 151300 | 1753459640 | 3575 | 3575 | 3580 | 3575 | 400 |
| 252 | 20250221 | 151200 | 1752029630 | 3575 | 3580 | 3580 | 3575 | 2411 |
| 253 | 20250221 | 151100 | 1743398715 | 3580 | 3580 | 3585 | 3575 | 7134 |
| 254 | 20250221 | 151000 | 1717872445 | 3580 | 3575 | 3580 | 3575 | 1593 |
| 255 | 20250221 | 150900 | 1712169780 | 3575 | 3580 | 3580 | 3575 | 451 |
| 256 | 20250221 | 150800 | 1710556450 | 3575 | 3575 | 3580 | 3575 | 754 |
| 257 | 20250221 | 150700 | 1707860345 | 3575 | 3575 | 3580 | 3575 | 280 |
| 258 | 20250221 | 150600 | 1706859090 | 3575 | 3580 | 3585 | 3575 | 2679 |
| 259 | 20250221 | 150500 | 1697269495 | 3580 | 3580 | 3585 | 3580 | 1475 |
| 260 | 20250221 | 150400 | 1691988315 | 3585 | 3580 | 3585 | 3580 | 203 |
| 261 | 20250221 | 150300 | 1691260940 | 3580 | 3580 | 3585 | 3580 | 288 |
| 262 | 20250221 | 150200 | 1690228890 | 3585 | 3575 | 3585 | 3575 | 1409 |
| 263 | 20250221 | 150100 | 1685178460 | 3580 | 3580 | 3580 | 3575 | 2222 |
| 264 | 20250221 | 150000 | 1677223795 | 3580 | 3580 | 3585 | 3580 | 1129 |
| 265 | 20250221 | 145900 | 1673176920 | 3580 | 3580 | 3585 | 3580 | 304 |
| 266 | 20250221 | 145800 | 1672088550 | 3580 | 3580 | 3585 | 3580 | 430 |
| 267 | 20250221 | 145700 | 1670547650 | 3580 | 3585 | 3585 | 3580 | 276 |
| 268 | 20250221 | 145600 | 1669558570 | 3585 | 3585 | 3590 | 3585 | 1196 |
| 269 | 20250221 | 145500 | 1665270905 | 3585 | 3585 | 3585 | 3585 | 126 |
| 270 | 20250221 | 145400 | 1664819195 | 3585 | 3585 | 3590 | 3585 | 78 |
| 271 | 20250221 | 145300 | 1664539555 | 3585 | 3585 | 3585 | 3585 | 77 |
| 272 | 20250221 | 145200 | 1664263510 | 3585 | 3590 | 3590 | 3585 | 1322 |
| 273 | 20250221 | 145100 | 1659522625 | 3590 | 3585 | 3590 | 3580 | 3010 |
| 274 | 20250221 | 145000 | 1648736760 | 3590 | 3585 | 3590 | 3585 | 2014 |
| 275 | 20250221 | 144900 | 1641506565 | 3580 | 3585 | 3585 | 3580 | 84 |
| 276 | 20250221 | 144800 | 1641205685 | 3590 | 3590 | 3590 | 3590 | 10 |
| 277 | 20250221 | 144700 | 1641169785 | 3575 | 3585 | 3590 | 3575 | 4300 |
| 278 | 20250221 | 144600 | 1625772015 | 3595 | 3585 | 3595 | 3580 | 1354 |
| 279 | 20250221 | 144500 | 1620920825 | 3590 | 3590 | 3595 | 3590 | 1512 |
| 280 | 20250221 | 144400 | 1615492520 | 3590 | 3580 | 3590 | 3580 | 1231 |
| 281 | 20250221 | 144300 | 1611079210 | 3585 | 3595 | 3595 | 3585 | 240 |
| 282 | 20250221 | 144200 | 1610218610 | 3595 | 3590 | 3595 | 3590 | 2806 |
| 283 | 20250221 | 144100 | 1600144970 | 3580 | 3590 | 3590 | 3580 | 531 |
| 284 | 20250221 | 144000 | 1598238690 | 3595 | 3595 | 3605 | 3585 | 5226 |
| 285 | 20250221 | 143900 | 1579453455 | 3595 | 3600 | 3605 | 3595 | 2812 |
| 286 | 20250221 | 143800 | 1569325820 | 3605 | 3595 | 3605 | 3595 | 6167 |
| 287 | 20250221 | 143700 | 1547125160 | 3595 | 3590 | 3595 | 3590 | 1364 |
| 288 | 20250221 | 143600 | 1542227800 | 3590 | 3590 | 3595 | 3580 | 2284 |
| 289 | 20250221 | 143500 | 1534023890 | 3585 | 3585 | 3585 | 3585 | 3014 |
| 290 | 20250221 | 143400 | 1523218700 | 3580 | 3575 | 3585 | 3570 | 2587 |
| 291 | 20250221 | 143300 | 1513957905 | 3580 | 3580 | 3580 | 3580 | 500 |
| 292 | 20250221 | 143200 | 1512167905 | 3580 | 3585 | 3585 | 3580 | 1755 |
| 293 | 20250221 | 143100 | 1505884995 | 3585 | 3585 | 3585 | 3580 | 222 |
| 294 | 20250221 | 143000 | 1505089170 | 3585 | 3585 | 3585 | 3585 | 1030 |
| 295 | 20250221 | 142900 | 1501396620 | 3585 | 3585 | 3585 | 3585 | 62 |
| 296 | 20250221 | 142800 | 1501174350 | 3585 | 3585 | 3585 | 3580 | 196 |
| 297 | 20250221 | 142700 | 1500471735 | 3585 | 3570 | 3585 | 3570 | 5301 |
| 298 | 20250221 | 142600 | 1481502430 | 3570 | 3570 | 3570 | 3570 | 150 |
| 299 | 20250221 | 142500 | 1480966930 | 3570 | 3560 | 3570 | 3560 | 883 |
| 300 | 20250221 | 142400 | 1477814970 | 3560 | 3570 | 3570 | 3560 | 334 |
| 301 | 20250221 | 142300 | 1476623320 | 3570 | 3570 | 3570 | 3570 | 13 |
| 302 | 20250221 | 142200 | 1476576910 | 3570 | 3565 | 3570 | 3565 | 2016 |
| 303 | 20250221 | 142100 | 1469382080 | 3565 | 3565 | 3565 | 3565 | 187 |
| 304 | 20250221 | 142000 | 1468715425 | 3570 | 3570 | 3570 | 3560 | 17 |
| 305 | 20250221 | 141900 | 1468654795 | 3565 | 3565 | 3565 | 3565 | 123 |
| 306 | 20250221 | 141800 | 1468216300 | 3565 | 3565 | 3565 | 3565 | 976 |
| 307 | 20250221 | 141700 | 1464736860 | 3565 | 3560 | 3565 | 3560 | 1040 |
| 308 | 20250221 | 141600 | 1461029660 | 3565 | 3565 | 3565 | 3565 | 0 |
| 309 | 20250221 | 141500 | 1461029660 | 3565 | 3565 | 3565 | 3565 | 91 |
| 310 | 20250221 | 141400 | 1460705245 | 3565 | 3565 | 3565 | 3560 | 10 |
| 311 | 20250221 | 141300 | 1460669630 | 3560 | 3560 | 3560 | 3560 | 237 |
| 312 | 20250221 | 141200 | 1459825910 | 3560 | 3560 | 3560 | 3560 | 1 |
| 313 | 20250221 | 141100 | 1459822350 | 3560 | 3565 | 3565 | 3560 | 101 |
| 314 | 20250221 | 141000 | 1459462785 | 3555 | 3555 | 3555 | 3555 | 991 |
| 315 | 20250221 | 140900 | 1455939780 | 3555 | 3555 | 3555 | 3550 | 38 |
| 316 | 20250221 | 140800 | 1455804700 | 3555 | 3550 | 3555 | 3545 | 121 |
| 317 | 20250221 | 140700 | 1455375250 | 3550 | 3550 | 3550 | 3550 | 108 |
| 318 | 20250221 | 140600 | 1454991850 | 3550 | 3550 | 3550 | 3550 | 2472 |
| 319 | 20250221 | 140500 | 1446216250 | 3550 | 3545 | 3550 | 3545 | 203 |
| 320 | 20250221 | 140400 | 1445495750 | 3545 | 3545 | 3545 | 3545 | 0 |
| 321 | 20250221 | 140300 | 1445495750 | 3545 | 3550 | 3550 | 3545 | 149 |
| 322 | 20250221 | 140200 | 1444967400 | 3550 | 3550 | 3550 | 3550 | 60 |
| 323 | 20250221 | 140100 | 1444754400 | 3550 | 3550 | 3550 | 3550 | 420 |
| 324 | 20250221 | 140000 | 1443263400 | 3550 | 3545 | 3550 | 3545 | 4 |
| 325 | 20250221 | 135900 | 1443249205 | 3550 | 3550 | 3550 | 3550 | 11 |
| 326 | 20250221 | 135800 | 1443210155 | 3545 | 3545 | 3545 | 3545 | 0 |
| 327 | 20250221 | 135700 | 1443210155 | 3545 | 3545 | 3545 | 3545 | 100 |
| 328 | 20250221 | 135600 | 1442855655 | 3545 | 3550 | 3550 | 3545 | 681 |
| 329 | 20250221 | 135500 | 1440441505 | 3545 | 3545 | 3545 | 3545 | 111 |
| 330 | 20250221 | 135400 | 1440048010 | 3545 | 3550 | 3550 | 3545 | 1000 |
| 331 | 20250221 | 135300 | 1436499845 | 3550 | 3550 | 3550 | 3550 | 1 |
| 332 | 20250221 | 135200 | 1436496295 | 3545 | 3550 | 3550 | 3545 | 3 |
| 333 | 20250221 | 135100 | 1436485650 | 3550 | 3550 | 3550 | 3550 | 3505 |
| 334 | 20250221 | 135000 | 1424042900 | 3545 | 3545 | 3545 | 3545 | 300 |
| 335 | 20250221 | 134900 | 1422979400 | 3545 | 3545 | 3550 | 3545 | 1058 |
| 336 | 20250221 | 134800 | 1419228765 | 3550 | 3550 | 3550 | 3550 | 1 |
| 337 | 20250221 | 134700 | 1419225215 | 3550 | 3550 | 3550 | 3545 | 17 |
| 338 | 20250221 | 134600 | 1419164940 | 3550 | 3550 | 3550 | 3550 | 14 |
| 339 | 20250221 | 134500 | 1419115240 | 3550 | 3550 | 3550 | 3550 | 0 |
| 340 | 20250221 | 134400 | 1419115240 | 3550 | 3545 | 3550 | 3545 | 8 |
| 341 | 20250221 | 134300 | 1419086875 | 3545 | 3545 | 3545 | 3545 | 522 |
| 342 | 20250221 | 134200 | 1417236385 | 3545 | 3550 | 3550 | 3545 | 106 |
| 343 | 20250221 | 134100 | 1416860600 | 3545 | 3550 | 3550 | 3545 | 961 |
| 344 | 20250221 | 134000 | 1413450645 | 3550 | 3550 | 3550 | 3550 | 3 |
| 345 | 20250221 | 133900 | 1413439995 | 3550 | 3550 | 3550 | 3550 | 8 |
| 346 | 20250221 | 133800 | 1413411595 | 3550 | 3550 | 3550 | 3550 | 30 |
| 347 | 20250221 | 133700 | 1413305095 | 3550 | 3545 | 3550 | 3545 | 401 |
| 348 | 20250221 | 133600 | 1411883545 | 3550 | 3545 | 3550 | 3545 | 326 |
| 349 | 20250221 | 133500 | 1410727625 | 3545 | 3550 | 3550 | 3545 | 321 |
| 350 | 20250221 | 133400 | 1409588175 | 3550 | 3550 | 3550 | 3545 | 1089 |
| 351 | 20250221 | 133300 | 1405724725 | 3550 | 3550 | 3550 | 3550 | 71 |
| 352 | 20250221 | 133200 | 1405472675 | 3550 | 3550 | 3550 | 3550 | 502 |
| 353 | 20250221 | 133100 | 1403690575 | 3545 | 3550 | 3550 | 3545 | 1112 |
| 354 | 20250221 | 133000 | 1399748525 | 3550 | 3555 | 3555 | 3550 | 910 |
| 355 | 20250221 | 132900 | 1396516400 | 3550 | 3550 | 3550 | 3550 | 70 |
| 356 | 20250221 | 132800 | 1396267900 | 3550 | 3550 | 3550 | 3550 | 522 |
| 357 | 20250221 | 132700 | 1394414800 | 3555 | 3555 | 3555 | 3550 | 2149 |
| 358 | 20250221 | 132600 | 1386784775 | 3555 | 3555 | 3555 | 3555 | 0 |
| 359 | 20250221 | 132500 | 1386784775 | 3555 | 3555 | 3555 | 3555 | 10 |
| 360 | 20250221 | 132400 | 1386749225 | 3555 | 3555 | 3555 | 3550 | 1198 |
| 361 | 20250221 | 132300 | 1382490485 | 3550 | 3560 | 3560 | 3550 | 4592 |
| 362 | 20250221 | 132200 | 1366179565 | 3560 | 3555 | 3560 | 3555 | 63 |
| 363 | 20250221 | 132100 | 1365955550 | 3560 | 3560 | 3560 | 3560 | 50 |
| 364 | 20250221 | 132000 | 1365777550 | 3560 | 3555 | 3560 | 3555 | 62 |
| 365 | 20250221 | 131900 | 1365556835 | 3555 | 3555 | 3555 | 3555 | 9 |
| 366 | 20250221 | 131800 | 1365524840 | 3555 | 3560 | 3560 | 3555 | 1920 |
| 367 | 20250221 | 131700 | 1358697320 | 3560 | 3565 | 3565 | 3560 | 15 |
| 368 | 20250221 | 131600 | 1358643915 | 3565 | 3560 | 3565 | 3560 | 30 |
| 369 | 20250221 | 131500 | 1358536970 | 3560 | 3560 | 3560 | 3560 | 617 |
| 370 | 20250221 | 131400 | 1356340450 | 3560 | 3565 | 3565 | 3560 | 714 |
| 371 | 20250221 | 131300 | 1353795075 | 3560 | 3560 | 3560 | 3560 | 200 |
| 372 | 20250221 | 131200 | 1353083075 | 3560 | 3560 | 3560 | 3555 | 119 |
| 373 | 20250221 | 131100 | 1352659990 | 3560 | 3560 | 3560 | 3560 | 581 |
| 374 | 20250221 | 131000 | 1350591630 | 3555 | 3555 | 3560 | 3555 | 370 |
| 375 | 20250221 | 130900 | 1349274865 | 3560 | 3560 | 3560 | 3560 | 0 |
| 376 | 20250221 | 130800 | 1349274865 | 3560 | 3560 | 3560 | 3555 | 3389 |
| 377 | 20250221 | 130700 | 1337214690 | 3560 | 3560 | 3560 | 3560 | 65 |
| 378 | 20250221 | 130600 | 1336983290 | 3560 | 3560 | 3560 | 3560 | 1698 |
| 379 | 20250221 | 130500 | 1330938410 | 3560 | 3565 | 3565 | 3560 | 907 |
| 380 | 20250221 | 130400 | 1327707980 | 3565 | 3570 | 3570 | 3565 | 4321 |
| 381 | 20250221 | 130300 | 1312295355 | 3570 | 3570 | 3570 | 3570 | 990 |
| 382 | 20250221 | 130200 | 1308761055 | 3575 | 3575 | 3575 | 3575 | 5 |
| 383 | 20250221 | 130100 | 1308743180 | 3575 | 3570 | 3575 | 3570 | 1191 |
| 384 | 20250221 | 130000 | 1304490155 | 3575 | 3575 | 3575 | 3575 | 400 |
| 385 | 20250221 | 125900 | 1303060155 | 3575 | 3575 | 3575 | 3575 | 100 |
| 386 | 20250221 | 125800 | 1302702655 | 3575 | 3575 | 3575 | 3575 | 229 |
| 387 | 20250221 | 125700 | 1301883980 | 3575 | 3580 | 3580 | 3575 | 2376 |
| 388 | 20250221 | 125600 | 1293389775 | 3575 | 3575 | 3575 | 3575 | 1 |
| 389 | 20250221 | 125500 | 1293386200 | 3575 | 3575 | 3575 | 3575 | 0 |
| 390 | 20250221 | 125400 | 1293386200 | 3575 | 3575 | 3575 | 3575 | 0 |
| 391 | 20250221 | 125300 | 1293386200 | 3575 | 3575 | 3575 | 3575 | 50 |
| 392 | 20250221 | 125200 | 1293207450 | 3580 | 3580 | 3580 | 3580 | 63 |
| 393 | 20250221 | 125100 | 1292981910 | 3580 | 3580 | 3580 | 3580 | 181 |
| 394 | 20250221 | 125000 | 1292333930 | 3580 | 3580 | 3580 | 3580 | 1 |
| 395 | 20250221 | 124900 | 1292330350 | 3570 | 3570 | 3570 | 3570 | 0 |
| 396 | 20250221 | 124800 | 1292330350 | 3570 | 3575 | 3575 | 3570 | 1719 |
| 397 | 20250221 | 124700 | 1286184980 | 3570 | 3570 | 3575 | 3570 | 304 |
| 398 | 20250221 | 124600 | 1285098300 | 3570 | 3575 | 3575 | 3570 | 17 |
| 399 | 20250221 | 124500 | 1285037605 | 3570 | 3575 | 3575 | 3570 | 30 |
| 400 | 20250221 | 124400 | 1284930455 | 3575 | 3570 | 3575 | 3570 | 32 |
| 401 | 20250221 | 124300 | 1284816205 | 3575 | 3575 | 3575 | 3575 | 0 |
| 402 | 20250221 | 124200 | 1284816205 | 3575 | 3570 | 3575 | 3570 | 995 |
| 403 | 20250221 | 124100 | 1281264040 | 3575 | 3575 | 3575 | 3575 | 10 |
| 404 | 20250221 | 124000 | 1281228290 | 3570 | 3575 | 3575 | 3570 | 32 |
| 405 | 20250221 | 123900 | 1281114045 | 3570 | 3575 | 3575 | 3570 | 16 |
| 406 | 20250221 | 123800 | 1281056860 | 3580 | 3575 | 3580 | 3575 | 3 |
| 407 | 20250221 | 123700 | 1281046130 | 3575 | 3575 | 3575 | 3570 | 2705 |
| 408 | 20250221 | 123600 | 1271375830 | 3580 | 3570 | 3580 | 3570 | 1421 |
| 409 | 20250221 | 123500 | 1266302850 | 3570 | 3580 | 3580 | 3570 | 4414 |
| 410 | 20250221 | 123400 | 1250529460 | 3580 | 3580 | 3580 | 3580 | 970 |
| 411 | 20250221 | 123300 | 1247056860 | 3575 | 3575 | 3580 | 3575 | 2067 |
| 412 | 20250221 | 123200 | 1239659505 | 3575 | 3580 | 3580 | 3575 | 113 |
| 413 | 20250221 | 123100 | 1239255415 | 3580 | 3570 | 3580 | 3570 | 216 |
| 414 | 20250221 | 123000 | 1238482185 | 3580 | 3575 | 3580 | 3575 | 1515 |
| 415 | 20250221 | 122900 | 1233059550 | 3575 | 3575 | 3580 | 3575 | 73 |
| 416 | 20250221 | 122800 | 1232798480 | 3575 | 3575 | 3575 | 3575 | 158 |
| 417 | 20250221 | 122700 | 1232233630 | 3575 | 3570 | 3580 | 3570 | 23 |
| 418 | 20250221 | 122600 | 1232151430 | 3570 | 3570 | 3570 | 3570 | 5 |
| 419 | 20250221 | 122500 | 1232133580 | 3570 | 3570 | 3580 | 3570 | 144 |
| 420 | 20250221 | 122400 | 1231618190 | 3580 | 3580 | 3580 | 3575 | 1718 |
| 421 | 20250221 | 122300 | 1225467800 | 3580 | 3580 | 3580 | 3580 | 116 |
| 422 | 20250221 | 122200 | 1225052520 | 3575 | 3570 | 3575 | 3570 | 171 |
| 423 | 20250221 | 122100 | 1224441200 | 3575 | 3575 | 3575 | 3575 | 267 |
| 424 | 20250221 | 122000 | 1223486675 | 3575 | 3575 | 3575 | 3575 | 2 |
| 425 | 20250221 | 121900 | 1223479525 | 3570 | 3570 | 3570 | 3570 | 102 |
| 426 | 20250221 | 121800 | 1223115385 | 3580 | 3570 | 3580 | 3570 | 1209 |
| 427 | 20250221 | 121700 | 1218799245 | 3575 | 3580 | 3580 | 3570 | 14 |
| 428 | 20250221 | 121600 | 1218749140 | 3580 | 3580 | 3580 | 3580 | 93 |
| 429 | 20250221 | 121500 | 1218416200 | 3585 | 3585 | 3585 | 3585 | 146 |
| 430 | 20250221 | 121400 | 1217892790 | 3575 | 3570 | 3585 | 3570 | 10156 |
| 431 | 20250221 | 121300 | 1181510560 | 3570 | 3570 | 3570 | 3570 | 1725 |
| 432 | 20250221 | 121200 | 1175352310 | 3565 | 3565 | 3565 | 3565 | 6 |
| 433 | 20250221 | 121100 | 1175330920 | 3560 | 3570 | 3575 | 3560 | 2277 |
| 434 | 20250221 | 121000 | 1167209735 | 3570 | 3575 | 3575 | 3570 | 24 |
| 435 | 20250221 | 120900 | 1167124050 | 3580 | 3570 | 3580 | 3560 | 570 |
| 436 | 20250221 | 120800 | 1165087805 | 3570 | 3570 | 3570 | 3570 | 88 |
| 437 | 20250221 | 120700 | 1164773645 | 3575 | 3570 | 3575 | 3570 | 20 |
| 438 | 20250221 | 120600 | 1164702170 | 3570 | 3575 | 3575 | 3570 | 600 |
| 439 | 20250221 | 120500 | 1162557670 | 3570 | 3570 | 3570 | 3570 | 161 |
| 440 | 20250221 | 120400 | 1161982900 | 3570 | 3570 | 3570 | 3570 | 769 |
| 441 | 20250221 | 120300 | 1159237570 | 3570 | 3570 | 3570 | 3560 | 254 |
| 442 | 20250221 | 120200 | 1158331915 | 3565 | 3560 | 3565 | 3560 | 888 |
| 443 | 20250221 | 120100 | 1155168815 | 3560 | 3560 | 3560 | 3555 | 741 |
| 444 | 20250221 | 120000 | 1152530860 | 3555 | 3560 | 3560 | 3555 | 189 |
| 445 | 20250221 | 115900 | 1151858905 | 3560 | 3560 | 3560 | 3560 | 311 |
| 446 | 20250221 | 115800 | 1150751745 | 3560 | 3560 | 3560 | 3560 | 1 |
| 447 | 20250221 | 115700 | 1150748185 | 3560 | 3560 | 3560 | 3560 | 12 |
| 448 | 20250221 | 115600 | 1150705465 | 3560 | 3560 | 3560 | 3560 | 186 |
| 449 | 20250221 | 115500 | 1150043305 | 3555 | 3560 | 3560 | 3555 | 1701 |
| 450 | 20250221 | 115400 | 1143989190 | 3565 | 3565 | 3565 | 3565 | 22 |
| 451 | 20250221 | 115300 | 1143910760 | 3565 | 3560 | 3565 | 3560 | 2 |
| 452 | 20250221 | 115200 | 1143903635 | 3565 | 3560 | 3565 | 3555 | 141 |
| 453 | 20250221 | 115100 | 1143401220 | 3560 | 3560 | 3565 | 3560 | 1142 |
| 454 | 20250221 | 115000 | 1139335695 | 3560 | 3560 | 3565 | 3560 | 1411 |
| 455 | 20250221 | 114900 | 1134312235 | 3560 | 3565 | 3565 | 3560 | 54 |
| 456 | 20250221 | 114800 | 1134119990 | 3565 | 3560 | 3565 | 3560 | 3 |
| 457 | 20250221 | 114700 | 1134109300 | 3565 | 3560 | 3565 | 3560 | 110 |
| 458 | 20250221 | 114600 | 1133717690 | 3560 | 3560 | 3560 | 3560 | 1854 |
| 459 | 20250221 | 114500 | 1127117450 | 3560 | 3555 | 3560 | 3550 | 1786 |
| 460 | 20250221 | 114400 | 1120768270 | 3550 | 3555 | 3555 | 3550 | 1193 |
| 461 | 20250221 | 114300 | 1116533105 | 3550 | 3545 | 3550 | 3545 | 590 |
| 462 | 20250221 | 114200 | 1114438855 | 3550 | 3550 | 3550 | 3550 | 110 |
| 463 | 20250221 | 114100 | 1114048355 | 3550 | 3550 | 3550 | 3550 | 61 |
| 464 | 20250221 | 114000 | 1113831805 | 3550 | 3555 | 3555 | 3550 | 2989 |
| 465 | 20250221 | 113900 | 1103205955 | 3555 | 3555 | 3555 | 3555 | 6 |
| 466 | 20250221 | 113800 | 1103184625 | 3555 | 3545 | 3555 | 3545 | 1363 |
| 467 | 20250221 | 113700 | 1098349505 | 3545 | 3540 | 3545 | 3540 | 15 |
| 468 | 20250221 | 113600 | 1098296335 | 3545 | 3545 | 3545 | 3545 | 3116 |
| 469 | 20250221 | 113500 | 1087250115 | 3550 | 3550 | 3550 | 3550 | 617 |
| 470 | 20250221 | 113400 | 1085059765 | 3550 | 3550 | 3550 | 3550 | 10 |
| 471 | 20250221 | 113300 | 1085024265 | 3550 | 3550 | 3550 | 3550 | 16 |
| 472 | 20250221 | 113200 | 1084967465 | 3550 | 3550 | 3550 | 3550 | 3 |
| 473 | 20250221 | 113100 | 1084956815 | 3550 | 3550 | 3550 | 3550 | 51 |
| 474 | 20250221 | 113000 | 1084775765 | 3550 | 3550 | 3550 | 3550 | 40 |
| 475 | 20250221 | 112900 | 1084633765 | 3545 | 3550 | 3550 | 3545 | 15 |
| 476 | 20250221 | 112800 | 1084580565 | 3550 | 3550 | 3550 | 3550 | 25 |
| 477 | 20250221 | 112700 | 1084491815 | 3550 | 3550 | 3550 | 3545 | 44 |
| 478 | 20250221 | 112600 | 1084335635 | 3550 | 3550 | 3550 | 3550 | 5 |
| 479 | 20250221 | 112500 | 1084317885 | 3550 | 3550 | 3550 | 3550 | 2 |
| 480 | 20250221 | 112400 | 1084310785 | 3550 | 3555 | 3555 | 3550 | 5 |
| 481 | 20250221 | 112300 | 1084293020 | 3550 | 3545 | 3550 | 3545 | 22 |
| 482 | 20250221 | 112200 | 1084215020 | 3555 | 3555 | 3555 | 3555 | 11 |
| 483 | 20250221 | 112100 | 1084175915 | 3545 | 3550 | 3550 | 3545 | 127 |
| 484 | 20250221 | 112000 | 1083725070 | 3550 | 3550 | 3550 | 3550 | 4 |
| 485 | 20250221 | 111900 | 1083710870 | 3550 | 3555 | 3555 | 3550 | 52 |
| 486 | 20250221 | 111800 | 1083526265 | 3555 | 3555 | 3560 | 3550 | 451 |
| 487 | 20250221 | 111700 | 1081922800 | 3555 | 3555 | 3555 | 3555 | 1 |
| 488 | 20250221 | 111600 | 1081919245 | 3555 | 3545 | 3555 | 3545 | 2049 |
| 489 | 20250221 | 111500 | 1074654360 | 3550 | 3555 | 3555 | 3550 | 1915 |
| 490 | 20250221 | 111400 | 1067851260 | 3555 | 3555 | 3555 | 3550 | 257 |
| 491 | 20250221 | 111300 | 1066938160 | 3555 | 3555 | 3555 | 3550 | 27 |
| 492 | 20250221 | 111200 | 1066842180 | 3555 | 3550 | 3560 | 3550 | 635 |
| 493 | 20250221 | 111100 | 1064587745 | 3550 | 3560 | 3560 | 3550 | 1261 |
| 494 | 20250221 | 111000 | 1060111185 | 3560 | 3560 | 3560 | 3560 | 230 |
| 495 | 20250221 | 110900 | 1059292385 | 3560 | 3550 | 3560 | 3550 | 4990 |
| 496 | 20250221 | 110800 | 1041539935 | 3550 | 3555 | 3555 | 3550 | 367 |
| 497 | 20250221 | 110700 | 1040236935 | 3550 | 3555 | 3555 | 3550 | 103 |
| 498 | 20250221 | 110600 | 1039871280 | 3555 | 3550 | 3555 | 3550 | 154 |
| 499 | 20250221 | 110500 | 1039324365 | 3550 | 3550 | 3550 | 3545 | 1070 |
| 500 | 20250221 | 110400 | 1035525870 | 3550 | 3555 | 3555 | 3550 | 435 |
| 501 | 20250221 | 110300 | 1033979480 | 3555 | 3550 | 3555 | 3550 | 3108 |
| 502 | 20250221 | 110200 | 1022945180 | 3555 | 3550 | 3555 | 3550 | 2579 |
| 503 | 20250221 | 110100 | 1013784075 | 3550 | 3555 | 3555 | 3550 | 2056 |
| 504 | 20250221 | 110000 | 1006484995 | 3555 | 3540 | 3555 | 3540 | 710 |
| 505 | 20250221 | 105900 | 1003970095 | 3540 | 3545 | 3545 | 3540 | 956 |
| 506 | 20250221 | 105800 | 1000585600 | 3545 | 3545 | 3545 | 3545 | 1054 |
| 507 | 20250221 | 105700 | 996849170 | 3545 | 3560 | 3560 | 3545 | 22 |
| 508 | 20250221 | 105600 | 996771015 | 3555 | 3555 | 3555 | 3545 | 1470 |
| 509 | 20250221 | 105500 | 991545265 | 3555 | 3555 | 3555 | 3555 | 50 |
| 510 | 20250221 | 105400 | 991367515 | 3555 | 3555 | 3555 | 3550 | 1101 |
| 511 | 20250221 | 105300 | 987453510 | 3540 | 3555 | 3555 | 3540 | 1191 |
| 512 | 20250221 | 105200 | 983236760 | 3545 | 3555 | 3555 | 3545 | 5425 |
| 513 | 20250221 | 105100 | 964004880 | 3555 | 3555 | 3555 | 3550 | 197 |
| 514 | 20250221 | 105000 | 963305425 | 3545 | 3545 | 3545 | 3545 | 1 |
| 515 | 20250221 | 104900 | 963301880 | 3545 | 3550 | 3555 | 3545 | 877 |
| 516 | 20250221 | 104800 | 960191330 | 3550 | 3550 | 3555 | 3550 | 4491 |
| 517 | 20250221 | 104700 | 944248265 | 3555 | 3550 | 3555 | 3550 | 1033 |
| 518 | 20250221 | 104600 | 940576000 | 3555 | 3555 | 3555 | 3555 | 17 |
| 519 | 20250221 | 104500 | 940515565 | 3550 | 3550 | 3550 | 3550 | 30 |
| 520 | 20250221 | 104400 | 940409065 | 3550 | 3550 | 3550 | 3550 | 30 |
| 521 | 20250221 | 104300 | 940302565 | 3545 | 3545 | 3545 | 3545 | 0 |
| 522 | 20250221 | 104200 | 940302565 | 3545 | 3545 | 3550 | 3545 | 45 |
| 523 | 20250221 | 104100 | 940142845 | 3550 | 3550 | 3550 | 3545 | 701 |
| 524 | 20250221 | 104000 | 937654345 | 3550 | 3550 | 3550 | 3550 | 786 |
| 525 | 20250221 | 103900 | 934864045 | 3540 | 3550 | 3550 | 3540 | 176 |
| 526 | 20250221 | 103800 | 934240920 | 3540 | 3545 | 3550 | 3540 | 750 |
| 527 | 20250221 | 103700 | 931583850 | 3540 | 3540 | 3540 | 3540 | 20 |
| 528 | 20250221 | 103600 | 931513050 | 3545 | 3540 | 3545 | 3540 | 167 |
| 529 | 20250221 | 103500 | 930921185 | 3540 | 3540 | 3540 | 3535 | 2040 |
| 530 | 20250221 | 103400 | 923703430 | 3540 | 3535 | 3540 | 3535 | 1321 |
| 531 | 20250221 | 103300 | 919033115 | 3540 | 3540 | 3540 | 3535 | 815 |
| 532 | 20250221 | 103200 | 916148080 | 3540 | 3550 | 3550 | 3540 | 984 |
| 533 | 20250221 | 103100 | 912664660 | 3540 | 3540 | 3540 | 3540 | 2519 |
| 534 | 20250221 | 103000 | 903747400 | 3540 | 3545 | 3545 | 3540 | 1137 |
| 535 | 20250221 | 102900 | 899722405 | 3535 | 3540 | 3540 | 3535 | 561 |
| 536 | 20250221 | 102800 | 897736520 | 3540 | 3540 | 3540 | 3535 | 5131 |
| 537 | 20250221 | 102700 | 879592780 | 3545 | 3535 | 3545 | 3535 | 114 |
| 538 | 20250221 | 102600 | 879189405 | 3535 | 3540 | 3540 | 3535 | 41 |
| 539 | 20250221 | 102500 | 879044320 | 3545 | 3545 | 3545 | 3530 | 5501 |
| 540 | 20250221 | 102400 | 859584315 | 3545 | 3545 | 3545 | 3545 | 2732 |
| 541 | 20250221 | 102300 | 849899375 | 3545 | 3545 | 3545 | 3545 | 1928 |
| 542 | 20250221 | 102200 | 843064615 | 3550 | 3545 | 3550 | 3545 | 500 |
| 543 | 20250221 | 102100 | 841291175 | 3540 | 3545 | 3545 | 3540 | 1787 |
| 544 | 20250221 | 102000 | 834960710 | 3550 | 3550 | 3555 | 3550 | 1028 |
| 545 | 20250221 | 101900 | 831311290 | 3550 | 3550 | 3550 | 3550 | 2595 |
| 546 | 20250221 | 101800 | 822099040 | 3555 | 3550 | 3555 | 3545 | 686 |
| 547 | 20250221 | 101700 | 819664710 | 3560 | 3555 | 3560 | 3555 | 237 |
| 548 | 20250221 | 101600 | 818821490 | 3555 | 3555 | 3555 | 3555 | 81 |
| 549 | 20250221 | 101500 | 818533535 | 3555 | 3555 | 3555 | 3555 | 65 |
| 550 | 20250221 | 101400 | 818302460 | 3555 | 3555 | 3555 | 3545 | 1947 |
| 551 | 20250221 | 101300 | 811387275 | 3555 | 3560 | 3560 | 3555 | 4 |
| 552 | 20250221 | 101200 | 811373050 | 3560 | 3550 | 3560 | 3545 | 1111 |
| 553 | 20250221 | 101100 | 807423205 | 3550 | 3550 | 3550 | 3550 | 714 |
| 554 | 20250221 | 101000 | 804888505 | 3550 | 3550 | 3550 | 3545 | 87 |
| 555 | 20250221 | 100900 | 804579855 | 3550 | 3555 | 3555 | 3545 | 1088 |
| 556 | 20250221 | 100800 | 800719915 | 3555 | 3545 | 3555 | 3545 | 308 |
| 557 | 20250221 | 100700 | 799627320 | 3550 | 3550 | 3555 | 3550 | 1527 |
| 558 | 20250221 | 100600 | 794205695 | 3550 | 3550 | 3555 | 3550 | 701 |
| 559 | 20250221 | 100500 | 791717140 | 3550 | 3555 | 3555 | 3545 | 4046 |
| 560 | 20250221 | 100400 | 777351380 | 3555 | 3555 | 3555 | 3550 | 559 |
| 561 | 20250221 | 100300 | 775366355 | 3555 | 3560 | 3560 | 3550 | 1795 |
| 562 | 20250221 | 100200 | 768985345 | 3570 | 3565 | 3570 | 3565 | 33 |
| 563 | 20250221 | 100100 | 768867585 | 3570 | 3570 | 3570 | 3565 | 2862 |
| 564 | 20250221 | 100000 | 758663535 | 3570 | 3570 | 3570 | 3565 | 2271 |
| 565 | 20250221 | 095900 | 750566065 | 3570 | 3570 | 3575 | 3565 | 3166 |
| 566 | 20250221 | 095800 | 739261905 | 3570 | 3560 | 3570 | 3550 | 202 |
| 567 | 20250221 | 095700 | 738542865 | 3570 | 3565 | 3570 | 3535 | 3591 |
| 568 | 20250221 | 095600 | 725754730 | 3560 | 3535 | 3560 | 3535 | 5917 |
| 569 | 20250221 | 095500 | 704742705 | 3530 | 3545 | 3545 | 3530 | 10649 |
| 570 | 20250221 | 095400 | 667106335 | 3540 | 3545 | 3550 | 3540 | 2122 |
| 571 | 20250221 | 095300 | 659592115 | 3545 | 3545 | 3550 | 3540 | 2228 |
| 572 | 20250221 | 095200 | 651694725 | 3545 | 3545 | 3545 | 3545 | 258 |
| 573 | 20250221 | 095100 | 650780115 | 3545 | 3550 | 3550 | 3545 | 469 |
| 574 | 20250221 | 095000 | 649117255 | 3545 | 3550 | 3550 | 3545 | 1875 |
| 575 | 20250221 | 094900 | 642470005 | 3550 | 3540 | 3550 | 3535 | 1564 |
| 576 | 20250221 | 094800 | 636927150 | 3535 | 3540 | 3540 | 3535 | 477 |
| 577 | 20250221 | 094700 | 635240915 | 3545 | 3550 | 3550 | 3540 | 722 |
| 578 | 20250221 | 094600 | 632681820 | 3550 | 3540 | 3550 | 3530 | 4167 |
| 579 | 20250221 | 094500 | 617938540 | 3535 | 3540 | 3540 | 3530 | 10469 |
| 580 | 20250221 | 094400 | 580971790 | 3535 | 3535 | 3540 | 3530 | 702 |
| 581 | 20250221 | 094300 | 578492725 | 3535 | 3535 | 3540 | 3530 | 1884 |
| 582 | 20250221 | 094200 | 571833020 | 3540 | 3540 | 3540 | 3535 | 286 |
| 583 | 20250221 | 094100 | 570820630 | 3535 | 3550 | 3550 | 3535 | 2462 |
| 584 | 20250221 | 094000 | 562103165 | 3550 | 3550 | 3550 | 3545 | 1325 |
| 585 | 20250221 | 093900 | 557399530 | 3550 | 3555 | 3560 | 3545 | 1068 |
| 586 | 20250221 | 093800 | 553608870 | 3545 | 3555 | 3555 | 3545 | 921 |
| 587 | 20250221 | 093700 | 550339465 | 3555 | 3555 | 3555 | 3550 | 425 |
| 588 | 20250221 | 093600 | 548828890 | 3555 | 3555 | 3555 | 3555 | 160 |
| 589 | 20250221 | 093500 | 548260090 | 3550 | 3555 | 3555 | 3550 | 1356 |
| 590 | 20250221 | 093400 | 543440190 | 3555 | 3545 | 3555 | 3540 | 1008 |
| 591 | 20250221 | 093300 | 539862405 | 3545 | 3550 | 3550 | 3545 | 271 |
| 592 | 20250221 | 093200 | 538900855 | 3545 | 3555 | 3555 | 3545 | 483 |
| 593 | 20250221 | 093100 | 537184120 | 3555 | 3555 | 3555 | 3555 | 1449 |
| 594 | 20250221 | 093000 | 532032925 | 3555 | 3550 | 3555 | 3540 | 1512 |
| 595 | 20250221 | 092900 | 526660635 | 3550 | 3550 | 3555 | 3550 | 1970 |
| 596 | 20250221 | 092800 | 519663300 | 3550 | 3550 | 3550 | 3535 | 1038 |
| 597 | 20250221 | 092700 | 515987665 | 3550 | 3535 | 3550 | 3515 | 17318 |
| 598 | 20250221 | 092600 | 454905405 | 3545 | 3545 | 3550 | 3530 | 6862 |
| 599 | 20250221 | 092500 | 430603865 | 3545 | 3545 | 3550 | 3540 | 2686 |
| 600 | 20250221 | 092400 | 421090155 | 3545 | 3550 | 3550 | 3545 | 1008 |
| 601 | 20250221 | 092300 | 417513830 | 3550 | 3555 | 3555 | 3550 | 5394 |
| 602 | 20250221 | 092200 | 398356970 | 3560 | 3555 | 3560 | 3555 | 1520 |
| 603 | 20250221 | 092100 | 392953275 | 3555 | 3565 | 3565 | 3555 | 586 |
| 604 | 20250221 | 092000 | 390868165 | 3565 | 3570 | 3570 | 3565 | 107 |
| 605 | 20250221 | 091900 | 390486650 | 3570 | 3565 | 3570 | 3560 | 3483 |
| 606 | 20250221 | 091800 | 378083715 | 3565 | 3570 | 3570 | 3565 | 410 |
| 607 | 20250221 | 091700 | 376621610 | 3570 | 3580 | 3580 | 3570 | 230 |
| 608 | 20250221 | 091600 | 375800460 | 3580 | 3570 | 3580 | 3565 | 942 |
| 609 | 20250221 | 091500 | 372440770 | 3580 | 3575 | 3585 | 3555 | 8063 |
| 610 | 20250221 | 091400 | 343654275 | 3570 | 3580 | 3585 | 3570 | 1000 |
| 611 | 20250221 | 091300 | 340078085 | 3585 | 3580 | 3585 | 3570 | 4127 |
| 612 | 20250221 | 091200 | 325306315 | 3575 | 3580 | 3580 | 3575 | 1420 |
| 613 | 20250221 | 091100 | 320229315 | 3580 | 3575 | 3580 | 3575 | 1460 |
| 614 | 20250221 | 091000 | 315007020 | 3575 | 3555 | 3575 | 3555 | 143 |
| 615 | 20250221 | 090900 | 314496230 | 3555 | 3580 | 3585 | 3555 | 10706 |
| 616 | 20250221 | 090800 | 276236355 | 3580 | 3560 | 3590 | 3560 | 3119 |
| 617 | 20250221 | 090700 | 265091605 | 3560 | 3565 | 3570 | 3550 | 8867 |
| 618 | 20250221 | 090600 | 233553515 | 3565 | 3550 | 3565 | 3540 | 4724 |
| 619 | 20250221 | 090500 | 216742865 | 3525 | 3560 | 3570 | 3520 | 11358 |
| 620 | 20250221 | 090400 | 176622560 | 3545 | 3545 | 3560 | 3520 | 6613 |
| 621 | 20250221 | 090300 | 153202860 | 3525 | 3530 | 3555 | 3525 | 1704 |
| 622 | 20250221 | 090200 | 147183950 | 3530 | 3540 | 3570 | 3530 | 13490 |
| 623 | 20250221 | 090100 | 99494525 | 3540 | 3540 | 3570 | 3535 | 2739 |
| 624 | 20250221 | 090000 | 89782430 | 3540 | 3590 | 3600 | 3510 | 24983 |