30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 3 | 20250221 | 191200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20250221 | 191100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20250221 | 191000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20250221 | 190900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20250221 | 190800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20250221 | 190700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20250221 | 190600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20250221 | 190500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20250221 | 190400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20250221 | 190300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20250221 | 190200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20250221 | 190100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20250221 | 190000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20250221 | 185900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20250221 | 185800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20250221 | 185700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20250221 | 185600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20250221 | 185500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20250221 | 185400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20250221 | 185300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20250221 | 185200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20250221 | 185100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20250221 | 185000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20250221 | 184900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20250221 | 184800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20250221 | 184700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20250221 | 184600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20250221 | 184500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20250221 | 184400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20250221 | 184300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 33 | 20250221 | 184200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20250221 | 184100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20250221 | 184000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20250221 | 183900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20250221 | 183800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20250221 | 183700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20250221 | 183600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20250221 | 183500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20250221 | 183400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20250221 | 183300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20250221 | 183200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20250221 | 183100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20250221 | 183000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20250221 | 182900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20250221 | 182800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20250221 | 182700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20250221 | 182600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20250221 | 182500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20250221 | 182400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20250221 | 182300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20250221 | 182200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20250221 | 182100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20250221 | 182000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20250221 | 181900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20250221 | 181800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20250221 | 181700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20250221 | 181600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20250221 | 181500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20250221 | 181400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20250221 | 181300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 63 | 20250221 | 181200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20250221 | 181100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20250221 | 181000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20250221 | 180900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20250221 | 180800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20250221 | 180700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20250221 | 180600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20250221 | 180500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20250221 | 180400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20250221 | 180300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20250221 | 180200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20250221 | 180100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20250221 | 180000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20250221 | 175900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20250221 | 175800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20250221 | 175700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20250221 | 175600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20250221 | 175500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20250221 | 175400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20250221 | 175300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20250221 | 175200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20250221 | 175100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20250221 | 175000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20250221 | 174900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20250221 | 174800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20250221 | 174700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20250221 | 174600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20250221 | 174500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20250221 | 174400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20250221 | 174300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 93 | 20250221 | 174200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20250221 | 174100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20250221 | 174000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20250221 | 173900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20250221 | 173800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20250221 | 173700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20250221 | 173600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20250221 | 173500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20250221 | 173400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20250221 | 173300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20250221 | 173200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20250221 | 173100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20250221 | 173000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20250221 | 172900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20250221 | 172800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20250221 | 172700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20250221 | 172600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20250221 | 172500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20250221 | 172400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20250221 | 172300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20250221 | 172200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20250221 | 172100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20250221 | 172000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20250221 | 171900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20250221 | 171800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20250221 | 171700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20250221 | 171600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20250221 | 171500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20250221 | 171400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20250221 | 171300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 123 | 20250221 | 171200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20250221 | 171100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20250221 | 171000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20250221 | 170900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20250221 | 170800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20250221 | 170700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20250221 | 170600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20250221 | 170500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20250221 | 170400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20250221 | 170300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20250221 | 170200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20250221 | 170100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20250221 | 170000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20250221 | 165900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20250221 | 165800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20250221 | 165700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20250221 | 165600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20250221 | 165500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20250221 | 165400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20250221 | 165300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20250221 | 165200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20250221 | 165100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20250221 | 165000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20250221 | 164900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20250221 | 164800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20250221 | 164700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20250221 | 164600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20250221 | 164500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20250221 | 164400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20250221 | 164300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 153 | 20250221 | 164200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20250221 | 164100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20250221 | 164000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20250221 | 163900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20250221 | 163800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20250221 | 163700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20250221 | 163600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20250221 | 163500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20250221 | 163400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20250221 | 163300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20250221 | 163200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20250221 | 163100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20250221 | 163000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20250221 | 162900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20250221 | 162800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20250221 | 162700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20250221 | 162600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20250221 | 162500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20250221 | 162400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20250221 | 162300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20250221 | 162200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20250221 | 162100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20250221 | 162000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20250221 | 161900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20250221 | 161800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20250221 | 161700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20250221 | 161600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20250221 | 161500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20250221 | 161400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20250221 | 161300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 183 | 20250221 | 161200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20250221 | 161100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20250221 | 161000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20250221 | 160900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20250221 | 160800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20250221 | 160700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20250221 | 160600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20250221 | 160500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20250221 | 160400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20250221 | 160300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20250221 | 160200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20250221 | 160100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20250221 | 160000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20250221 | 155900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20250221 | 155800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20250221 | 155700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20250221 | 155600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20250221 | 155500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20250221 | 155400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20250221 | 155300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20250221 | 155200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20250221 | 155100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20250221 | 155000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20250221 | 154900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20250221 | 154800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20250221 | 154700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20250221 | 154600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20250221 | 154500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20250221 | 154400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20250221 | 154300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 213 | 20250221 | 154200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20250221 | 154100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20250221 | 154000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20250221 | 153900 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20250221 | 153800 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20250221 | 153700 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20250221 | 153600 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20250221 | 153500 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20250221 | 153400 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20250221 | 153300 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20250221 | 153200 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20250221 | 153100 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20250221 | 153000 | 2540085915 | 2470 | 2470 | 2470 | 2470 | 43470 |
| 226 | 20250221 | 152900 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 227 | 20250221 | 152800 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 228 | 20250221 | 152700 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 229 | 20250221 | 152600 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 230 | 20250221 | 152500 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 231 | 20250221 | 152400 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 232 | 20250221 | 152300 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 233 | 20250221 | 152200 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 234 | 20250221 | 152100 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 235 | 20250221 | 152000 | 2432715015 | 2485 | 2485 | 2485 | 2485 | 0 |
| 236 | 20250221 | 151900 | 2432715015 | 2485 | 2495 | 2495 | 2485 | 1055 |
| 237 | 20250221 | 151800 | 2430092155 | 2495 | 2485 | 2495 | 2480 | 15564 |
| 238 | 20250221 | 151700 | 2391407085 | 2475 | 2485 | 2485 | 2470 | 15030 |
| 239 | 20250221 | 151600 | 2354204120 | 2485 | 2495 | 2495 | 2475 | 16148 |
| 240 | 20250221 | 151500 | 2314197025 | 2495 | 2490 | 2495 | 2485 | 1130 |
| 241 | 20250221 | 151400 | 2311386230 | 2490 | 2490 | 2495 | 2490 | 574 |
| 242 | 20250221 | 151300 | 2309956915 | 2490 | 2480 | 2490 | 2480 | 6764 |
| 243 | 20250221 | 151200 | 2293133270 | 2480 | 2480 | 2485 | 2480 | 896 |
| 244 | 20250221 | 151100 | 2290911125 | 2485 | 2480 | 2485 | 2475 | 2200 |
| 245 | 20250221 | 151000 | 2285454080 | 2485 | 2475 | 2485 | 2475 | 6262 |
| 246 | 20250221 | 150900 | 2269930990 | 2475 | 2475 | 2480 | 2475 | 2873 |
| 247 | 20250221 | 150800 | 2262808235 | 2475 | 2480 | 2480 | 2475 | 747 |
| 248 | 20250221 | 150700 | 2260956865 | 2480 | 2485 | 2485 | 2470 | 12305 |
| 249 | 20250221 | 150600 | 2230471330 | 2485 | 2480 | 2485 | 2480 | 234 |
| 250 | 20250221 | 150500 | 2229890505 | 2485 | 2485 | 2485 | 2485 | 0 |
| 251 | 20250221 | 150400 | 2229890505 | 2485 | 2480 | 2485 | 2480 | 707 |
| 252 | 20250221 | 150300 | 2228137130 | 2485 | 2480 | 2485 | 2480 | 2107 |
| 253 | 20250221 | 150200 | 2222901240 | 2485 | 2480 | 2485 | 2475 | 1591 |
| 254 | 20250221 | 150100 | 2218953350 | 2485 | 2485 | 2485 | 2475 | 3378 |
| 255 | 20250221 | 150000 | 2210562910 | 2485 | 2480 | 2485 | 2475 | 930 |
| 256 | 20250221 | 145900 | 2208260620 | 2475 | 2480 | 2480 | 2475 | 10000 |
| 257 | 20250221 | 145800 | 2183498205 | 2480 | 2490 | 2490 | 2480 | 723 |
| 258 | 20250221 | 145700 | 2181702550 | 2485 | 2490 | 2490 | 2485 | 14 |
| 259 | 20250221 | 145600 | 2181667710 | 2490 | 2485 | 2490 | 2480 | 1708 |
| 260 | 20250221 | 145500 | 2177418415 | 2485 | 2480 | 2485 | 2480 | 2015 |
| 261 | 20250221 | 145400 | 2172421210 | 2480 | 2485 | 2485 | 2480 | 446 |
| 262 | 20250221 | 145300 | 2171313780 | 2485 | 2480 | 2485 | 2480 | 181 |
| 263 | 20250221 | 145200 | 2170864895 | 2485 | 2485 | 2485 | 2485 | 0 |
| 264 | 20250221 | 145100 | 2170864895 | 2485 | 2485 | 2485 | 2485 | 693 |
| 265 | 20250221 | 145000 | 2169142790 | 2480 | 2485 | 2485 | 2480 | 2421 |
| 266 | 20250221 | 144900 | 2163138665 | 2490 | 2485 | 2490 | 2485 | 2166 |
| 267 | 20250221 | 144800 | 2157756150 | 2475 | 2485 | 2485 | 2475 | 623 |
| 268 | 20250221 | 144700 | 2156214215 | 2475 | 2480 | 2480 | 2470 | 5913 |
| 269 | 20250221 | 144600 | 2141564975 | 2480 | 2485 | 2485 | 2480 | 502 |
| 270 | 20250221 | 144500 | 2140320005 | 2485 | 2490 | 2490 | 2485 | 809 |
| 271 | 20250221 | 144400 | 2138309140 | 2490 | 2490 | 2490 | 2490 | 54 |
| 272 | 20250221 | 144300 | 2138174680 | 2485 | 2485 | 2490 | 2485 | 415 |
| 273 | 20250221 | 144200 | 2137142350 | 2485 | 2485 | 2490 | 2485 | 1055 |
| 274 | 20250221 | 144100 | 2134520655 | 2490 | 2490 | 2495 | 2490 | 1115 |
| 275 | 20250221 | 144000 | 2131743145 | 2490 | 2480 | 2490 | 2480 | 6125 |
| 276 | 20250221 | 143900 | 2116532220 | 2485 | 2485 | 2485 | 2485 | 341 |
| 277 | 20250221 | 143800 | 2115684835 | 2485 | 2485 | 2490 | 2485 | 1047 |
| 278 | 20250221 | 143700 | 2113081560 | 2490 | 2485 | 2490 | 2485 | 4757 |
| 279 | 20250221 | 143600 | 2101246185 | 2480 | 2480 | 2485 | 2475 | 627 |
| 280 | 20250221 | 143500 | 2099691315 | 2485 | 2495 | 2495 | 2465 | 33238 |
| 281 | 20250221 | 143400 | 2017445055 | 2485 | 2490 | 2490 | 2480 | 6752 |
| 282 | 20250221 | 143300 | 2000670415 | 2490 | 2490 | 2490 | 2490 | 0 |
| 283 | 20250221 | 143200 | 2000670415 | 2490 | 2490 | 2490 | 2490 | 1001 |
| 284 | 20250221 | 143100 | 1998177925 | 2490 | 2490 | 2490 | 2490 | 5 |
| 285 | 20250221 | 143000 | 1998165475 | 2490 | 2490 | 2490 | 2490 | 1020 |
| 286 | 20250221 | 142900 | 1995625675 | 2490 | 2490 | 2490 | 2490 | 240 |
| 287 | 20250221 | 142800 | 1995028075 | 2490 | 2490 | 2490 | 2490 | 1 |
| 288 | 20250221 | 142700 | 1995025585 | 2485 | 2495 | 2495 | 2485 | 701 |
| 289 | 20250221 | 142600 | 1993283590 | 2490 | 2490 | 2490 | 2485 | 2773 |
| 290 | 20250221 | 142500 | 1986379400 | 2485 | 2490 | 2490 | 2485 | 2858 |
| 291 | 20250221 | 142400 | 1979276265 | 2490 | 2490 | 2490 | 2490 | 180 |
| 292 | 20250221 | 142300 | 1978828065 | 2490 | 2490 | 2490 | 2485 | 79 |
| 293 | 20250221 | 142200 | 1978631730 | 2490 | 2485 | 2490 | 2485 | 510 |
| 294 | 20250221 | 142100 | 1977364330 | 2490 | 2495 | 2495 | 2490 | 10 |
| 295 | 20250221 | 142000 | 1977339395 | 2490 | 2490 | 2490 | 2490 | 419 |
| 296 | 20250221 | 141900 | 1976296085 | 2490 | 2485 | 2490 | 2485 | 23 |
| 297 | 20250221 | 141800 | 1976238865 | 2490 | 2490 | 2495 | 2485 | 1023 |
| 298 | 20250221 | 141700 | 1973692165 | 2495 | 2495 | 2495 | 2495 | 0 |
| 299 | 20250221 | 141600 | 1973692165 | 2495 | 2485 | 2495 | 2485 | 625 |
| 300 | 20250221 | 141500 | 1972138790 | 2485 | 2490 | 2495 | 2485 | 1585 |
| 301 | 20250221 | 141400 | 1968193130 | 2485 | 2485 | 2490 | 2485 | 1172 |
| 302 | 20250221 | 141300 | 1965275560 | 2490 | 2490 | 2490 | 2490 | 3196 |
| 303 | 20250221 | 141200 | 1957317520 | 2485 | 2490 | 2490 | 2485 | 124 |
| 304 | 20250221 | 141100 | 1957009350 | 2490 | 2490 | 2490 | 2485 | 12 |
| 305 | 20250221 | 141000 | 1956979475 | 2485 | 2485 | 2485 | 2485 | 419 |
| 306 | 20250221 | 140900 | 1955938260 | 2490 | 2490 | 2490 | 2485 | 593 |
| 307 | 20250221 | 140800 | 1954464200 | 2490 | 2485 | 2490 | 2485 | 9338 |
| 308 | 20250221 | 140700 | 1931259230 | 2485 | 2485 | 2485 | 2485 | 822 |
| 309 | 20250221 | 140600 | 1929216560 | 2485 | 2490 | 2490 | 2485 | 1179 |
| 310 | 20250221 | 140500 | 1926280860 | 2490 | 2490 | 2490 | 2490 | 306 |
| 311 | 20250221 | 140400 | 1925518920 | 2490 | 2490 | 2490 | 2490 | 2693 |
| 312 | 20250221 | 140300 | 1918813350 | 2490 | 2490 | 2490 | 2490 | 500 |
| 313 | 20250221 | 140200 | 1917568350 | 2490 | 2490 | 2495 | 2485 | 6057 |
| 314 | 20250221 | 140100 | 1902487405 | 2485 | 2490 | 2490 | 2485 | 4721 |
| 315 | 20250221 | 140000 | 1890755115 | 2490 | 2490 | 2490 | 2485 | 439 |
| 316 | 20250221 | 135900 | 1889662415 | 2490 | 2490 | 2495 | 2490 | 2446 |
| 317 | 20250221 | 135800 | 1883571280 | 2495 | 2490 | 2495 | 2490 | 165 |
| 318 | 20250221 | 135700 | 1883159855 | 2495 | 2495 | 2495 | 2495 | 512 |
| 319 | 20250221 | 135600 | 1881882415 | 2490 | 2490 | 2490 | 2485 | 14138 |
| 320 | 20250221 | 135500 | 1846683905 | 2495 | 2495 | 2495 | 2495 | 202 |
| 321 | 20250221 | 135400 | 1846179915 | 2500 | 2500 | 2500 | 2495 | 9024 |
| 322 | 20250221 | 135300 | 1823665020 | 2500 | 2500 | 2500 | 2500 | 50 |
| 323 | 20250221 | 135200 | 1823540020 | 2500 | 2500 | 2500 | 2500 | 611 |
| 324 | 20250221 | 135100 | 1822012520 | 2500 | 2500 | 2500 | 2500 | 570 |
| 325 | 20250221 | 135000 | 1820587520 | 2500 | 2505 | 2505 | 2500 | 788 |
| 326 | 20250221 | 134900 | 1818613935 | 2500 | 2500 | 2505 | 2500 | 2293 |
| 327 | 20250221 | 134800 | 1812881405 | 2500 | 2505 | 2505 | 2500 | 3408 |
| 328 | 20250221 | 134700 | 1804357955 | 2505 | 2500 | 2505 | 2495 | 7742 |
| 329 | 20250221 | 134600 | 1784988445 | 2505 | 2505 | 2505 | 2500 | 2618 |
| 330 | 20250221 | 134500 | 1778440360 | 2500 | 2505 | 2505 | 2500 | 302 |
| 331 | 20250221 | 134400 | 1777684855 | 2505 | 2505 | 2505 | 2505 | 398 |
| 332 | 20250221 | 134300 | 1776687865 | 2505 | 2505 | 2505 | 2500 | 3175 |
| 333 | 20250221 | 134200 | 1768734495 | 2505 | 2505 | 2505 | 2500 | 2126 |
| 334 | 20250221 | 134100 | 1763418850 | 2500 | 2505 | 2505 | 2500 | 12815 |
| 335 | 20250221 | 134000 | 1731370625 | 2510 | 2510 | 2510 | 2510 | 120 |
| 336 | 20250221 | 133900 | 1731069425 | 2510 | 2510 | 2510 | 2510 | 0 |
| 337 | 20250221 | 133800 | 1731069425 | 2510 | 2510 | 2510 | 2510 | 0 |
| 338 | 20250221 | 133700 | 1731069425 | 2510 | 2510 | 2510 | 2510 | 898 |
| 339 | 20250221 | 133600 | 1728815445 | 2510 | 2510 | 2510 | 2505 | 1339 |
| 340 | 20250221 | 133500 | 1725460805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 341 | 20250221 | 133400 | 1725460805 | 2510 | 2510 | 2510 | 2510 | 8 |
| 342 | 20250221 | 133300 | 1725440725 | 2510 | 2505 | 2510 | 2505 | 782 |
| 343 | 20250221 | 133200 | 1723481810 | 2505 | 2500 | 2505 | 2500 | 1657 |
| 344 | 20250221 | 133100 | 1719331715 | 2505 | 2505 | 2505 | 2505 | 200 |
| 345 | 20250221 | 133000 | 1718830715 | 2505 | 2505 | 2505 | 2500 | 112 |
| 346 | 20250221 | 132900 | 1718550160 | 2500 | 2510 | 2510 | 2500 | 2636 |
| 347 | 20250221 | 132800 | 1711954955 | 2500 | 2505 | 2505 | 2500 | 7333 |
| 348 | 20250221 | 132700 | 1693598000 | 2510 | 2510 | 2510 | 2505 | 5703 |
| 349 | 20250221 | 132600 | 1679290005 | 2515 | 2515 | 2515 | 2510 | 2133 |
| 350 | 20250221 | 132500 | 1673935510 | 2515 | 2520 | 2520 | 2515 | 1311 |
| 351 | 20250221 | 132400 | 1670637310 | 2520 | 2515 | 2525 | 2510 | 7581 |
| 352 | 20250221 | 132300 | 1651541040 | 2515 | 2520 | 2525 | 2515 | 17979 |
| 353 | 20250221 | 132200 | 1606262035 | 2525 | 2520 | 2530 | 2515 | 15820 |
| 354 | 20250221 | 132100 | 1566342395 | 2520 | 2510 | 2520 | 2510 | 45 |
| 355 | 20250221 | 132000 | 1566229395 | 2510 | 2510 | 2510 | 2510 | 100 |
| 356 | 20250221 | 131900 | 1565978395 | 2510 | 2510 | 2510 | 2510 | 500 |
| 357 | 20250221 | 131800 | 1564723395 | 2520 | 2525 | 2525 | 2515 | 1589 |
| 358 | 20250221 | 131700 | 1560727025 | 2520 | 2515 | 2520 | 2515 | 4141 |
| 359 | 20250221 | 131600 | 1550294900 | 2515 | 2505 | 2515 | 2505 | 3379 |
| 360 | 20250221 | 131500 | 1541809955 | 2510 | 2510 | 2510 | 2510 | 124 |
| 361 | 20250221 | 131400 | 1541498715 | 2510 | 2510 | 2510 | 2510 | 290 |
| 362 | 20250221 | 131300 | 1540770815 | 2510 | 2505 | 2510 | 2505 | 5370 |
| 363 | 20250221 | 131200 | 1527318845 | 2510 | 2510 | 2510 | 2505 | 553 |
| 364 | 20250221 | 131100 | 1525931065 | 2510 | 2505 | 2510 | 2505 | 2 |
| 365 | 20250221 | 131000 | 1525926050 | 2510 | 2510 | 2510 | 2510 | 0 |
| 366 | 20250221 | 130900 | 1525926050 | 2510 | 2510 | 2510 | 2510 | 2583 |
| 367 | 20250221 | 130800 | 1519442720 | 2510 | 2510 | 2510 | 2510 | 10 |
| 368 | 20250221 | 130700 | 1519417620 | 2510 | 2505 | 2510 | 2505 | 3732 |
| 369 | 20250221 | 130600 | 1510068945 | 2510 | 2510 | 2510 | 2510 | 1 |
| 370 | 20250221 | 130500 | 1510066435 | 2505 | 2505 | 2505 | 2505 | 1813 |
| 371 | 20250221 | 130400 | 1505524870 | 2510 | 2510 | 2510 | 2510 | 121 |
| 372 | 20250221 | 130300 | 1505221160 | 2510 | 2510 | 2510 | 2510 | 0 |
| 373 | 20250221 | 130200 | 1505221160 | 2510 | 2510 | 2510 | 2510 | 3 |
| 374 | 20250221 | 130100 | 1505213630 | 2510 | 2510 | 2510 | 2510 | 0 |
| 375 | 20250221 | 130000 | 1505213630 | 2510 | 2510 | 2510 | 2510 | 24 |
| 376 | 20250221 | 125900 | 1505153390 | 2505 | 2505 | 2505 | 2505 | 1058 |
| 377 | 20250221 | 125800 | 1502503100 | 2510 | 2510 | 2510 | 2510 | 3 |
| 378 | 20250221 | 125700 | 1502495570 | 2510 | 2505 | 2510 | 2505 | 103 |
| 379 | 20250221 | 125600 | 1502237545 | 2505 | 2505 | 2510 | 2505 | 1004 |
| 380 | 20250221 | 125500 | 1499722510 | 2505 | 2510 | 2510 | 2505 | 654 |
| 381 | 20250221 | 125400 | 1498084230 | 2510 | 2505 | 2510 | 2505 | 10 |
| 382 | 20250221 | 125300 | 1498059150 | 2505 | 2505 | 2505 | 2500 | 2011 |
| 383 | 20250221 | 125200 | 1493031595 | 2505 | 2505 | 2505 | 2500 | 652 |
| 384 | 20250221 | 125100 | 1491401455 | 2500 | 2505 | 2510 | 2500 | 3612 |
| 385 | 20250221 | 125000 | 1482369890 | 2505 | 2500 | 2510 | 2500 | 2998 |
| 386 | 20250221 | 124900 | 1474863925 | 2505 | 2505 | 2505 | 2500 | 136 |
| 387 | 20250221 | 124800 | 1474523440 | 2505 | 2505 | 2505 | 2505 | 1153 |
| 388 | 20250221 | 124700 | 1471635175 | 2510 | 2505 | 2510 | 2500 | 7004 |
| 389 | 20250221 | 124600 | 1454099870 | 2510 | 2510 | 2510 | 2510 | 1 |
| 390 | 20250221 | 124500 | 1454097360 | 2505 | 2510 | 2515 | 2505 | 615 |
| 391 | 20250221 | 124400 | 1452556640 | 2515 | 2515 | 2515 | 2515 | 0 |
| 392 | 20250221 | 124300 | 1452556640 | 2515 | 2510 | 2515 | 2510 | 1517 |
| 393 | 20250221 | 124200 | 1448748940 | 2510 | 2505 | 2510 | 2505 | 1544 |
| 394 | 20250221 | 124100 | 1444881205 | 2510 | 2505 | 2510 | 2505 | 202 |
| 395 | 20250221 | 124000 | 1444374885 | 2510 | 2510 | 2510 | 2510 | 15 |
| 396 | 20250221 | 123900 | 1444337235 | 2510 | 2510 | 2510 | 2510 | 0 |
| 397 | 20250221 | 123800 | 1444337235 | 2510 | 2510 | 2510 | 2510 | 0 |
| 398 | 20250221 | 123700 | 1444337235 | 2510 | 2510 | 2510 | 2505 | 255 |
| 399 | 20250221 | 123600 | 1443698185 | 2510 | 2505 | 2510 | 2505 | 1014 |
| 400 | 20250221 | 123500 | 1441158080 | 2510 | 2510 | 2510 | 2510 | 5 |
| 401 | 20250221 | 123400 | 1441145530 | 2510 | 2510 | 2510 | 2510 | 1 |
| 402 | 20250221 | 123300 | 1441143020 | 2505 | 2505 | 2505 | 2505 | 39 |
| 403 | 20250221 | 123200 | 1441045325 | 2510 | 2510 | 2510 | 2510 | 2 |
| 404 | 20250221 | 123100 | 1441040305 | 2515 | 2515 | 2515 | 2515 | 0 |
| 405 | 20250221 | 123000 | 1441040305 | 2515 | 2505 | 2515 | 2505 | 3 |
| 406 | 20250221 | 122900 | 1441032780 | 2505 | 2510 | 2510 | 2505 | 1806 |
| 407 | 20250221 | 122800 | 1436504745 | 2515 | 2515 | 2515 | 2515 | 0 |
| 408 | 20250221 | 122700 | 1436504745 | 2515 | 2515 | 2515 | 2515 | 0 |
| 409 | 20250221 | 122600 | 1436504745 | 2515 | 2515 | 2515 | 2515 | 0 |
| 410 | 20250221 | 122500 | 1436504745 | 2515 | 2515 | 2515 | 2515 | 0 |
| 411 | 20250221 | 122400 | 1436504745 | 2515 | 2510 | 2515 | 2510 | 50 |
| 412 | 20250221 | 122300 | 1436379235 | 2515 | 2515 | 2515 | 2515 | 0 |
| 413 | 20250221 | 122200 | 1436379235 | 2515 | 2510 | 2515 | 2510 | 63 |
| 414 | 20250221 | 122100 | 1436221095 | 2510 | 2510 | 2510 | 2510 | 342 |
| 415 | 20250221 | 122000 | 1435362675 | 2515 | 2510 | 2515 | 2510 | 399 |
| 416 | 20250221 | 121900 | 1434361175 | 2510 | 2510 | 2510 | 2510 | 212 |
| 417 | 20250221 | 121800 | 1433829055 | 2520 | 2520 | 2520 | 2520 | 0 |
| 418 | 20250221 | 121700 | 1433829055 | 2520 | 2520 | 2520 | 2520 | 0 |
| 419 | 20250221 | 121600 | 1433829055 | 2520 | 2520 | 2520 | 2520 | 39 |
| 420 | 20250221 | 121500 | 1433730775 | 2520 | 2520 | 2520 | 2520 | 0 |
| 421 | 20250221 | 121400 | 1433730775 | 2520 | 2515 | 2520 | 2515 | 33 |
| 422 | 20250221 | 121300 | 1433647770 | 2520 | 2520 | 2520 | 2520 | 0 |
| 423 | 20250221 | 121200 | 1433647770 | 2520 | 2520 | 2520 | 2520 | 200 |
| 424 | 20250221 | 121100 | 1433143770 | 2520 | 2515 | 2520 | 2515 | 584 |
| 425 | 20250221 | 121000 | 1431675005 | 2515 | 2515 | 2520 | 2515 | 201 |
| 426 | 20250221 | 120900 | 1431169090 | 2520 | 2515 | 2520 | 2515 | 520 |
| 427 | 20250221 | 120800 | 1429861285 | 2515 | 2510 | 2515 | 2510 | 265 |
| 428 | 20250221 | 120700 | 1429194840 | 2510 | 2510 | 2515 | 2510 | 3334 |
| 429 | 20250221 | 120600 | 1420826495 | 2515 | 2505 | 2520 | 2505 | 16439 |
| 430 | 20250221 | 120500 | 1379597840 | 2505 | 2500 | 2505 | 2500 | 523 |
| 431 | 20250221 | 120400 | 1378290335 | 2505 | 2500 | 2505 | 2500 | 513 |
| 432 | 20250221 | 120300 | 1377007825 | 2505 | 2505 | 2505 | 2505 | 205 |
| 433 | 20250221 | 120200 | 1376494300 | 2505 | 2505 | 2505 | 2500 | 2110 |
| 434 | 20250221 | 120100 | 1371212545 | 2510 | 2505 | 2510 | 2500 | 5817 |
| 435 | 20250221 | 120000 | 1356648995 | 2505 | 2505 | 2505 | 2505 | 457 |
| 436 | 20250221 | 115900 | 1355504210 | 2505 | 2505 | 2505 | 2500 | 5973 |
| 437 | 20250221 | 115800 | 1340563990 | 2510 | 2505 | 2510 | 2505 | 570 |
| 438 | 20250221 | 115700 | 1339136085 | 2505 | 2505 | 2505 | 2505 | 81 |
| 439 | 20250221 | 115600 | 1338933180 | 2510 | 2510 | 2510 | 2500 | 2272 |
| 440 | 20250221 | 115500 | 1333252760 | 2510 | 2505 | 2510 | 2505 | 1002 |
| 441 | 20250221 | 115400 | 1330742745 | 2505 | 2510 | 2510 | 2505 | 458 |
| 442 | 20250221 | 115300 | 1329595450 | 2505 | 2505 | 2505 | 2505 | 1011 |
| 443 | 20250221 | 115200 | 1327062895 | 2505 | 2505 | 2505 | 2505 | 0 |
| 444 | 20250221 | 115100 | 1327062895 | 2505 | 2505 | 2505 | 2505 | 11 |
| 445 | 20250221 | 115000 | 1327035340 | 2505 | 2500 | 2505 | 2500 | 846 |
| 446 | 20250221 | 114900 | 1324920335 | 2500 | 2500 | 2500 | 2500 | 269 |
| 447 | 20250221 | 114800 | 1324247835 | 2505 | 2495 | 2505 | 2495 | 219 |
| 448 | 20250221 | 114700 | 1323701305 | 2510 | 2495 | 2510 | 2495 | 1984 |
| 449 | 20250221 | 114600 | 1318751210 | 2495 | 2495 | 2495 | 2495 | 2353 |
| 450 | 20250221 | 114500 | 1312880475 | 2495 | 2505 | 2505 | 2495 | 13305 |
| 451 | 20250221 | 114400 | 1279631740 | 2515 | 2510 | 2515 | 2505 | 101 |
| 452 | 20250221 | 114300 | 1279378715 | 2505 | 2510 | 2510 | 2505 | 2500 |
| 453 | 20250221 | 114200 | 1273110110 | 2510 | 2510 | 2515 | 2510 | 1977 |
| 454 | 20250221 | 114100 | 1268147820 | 2515 | 2515 | 2515 | 2510 | 2841 |
| 455 | 20250221 | 114000 | 1261003095 | 2520 | 2520 | 2520 | 2520 | 2044 |
| 456 | 20250221 | 113900 | 1255852215 | 2525 | 2520 | 2525 | 2520 | 1120 |
| 457 | 20250221 | 113800 | 1253029315 | 2525 | 2525 | 2525 | 2520 | 622 |
| 458 | 20250221 | 113700 | 1251461775 | 2520 | 2520 | 2520 | 2520 | 953 |
| 459 | 20250221 | 113600 | 1249060215 | 2525 | 2525 | 2525 | 2525 | 911 |
| 460 | 20250221 | 113500 | 1246759940 | 2525 | 2520 | 2525 | 2520 | 1497 |
| 461 | 20250221 | 113400 | 1242982730 | 2525 | 2525 | 2525 | 2525 | 0 |
| 462 | 20250221 | 113300 | 1242982730 | 2525 | 2525 | 2525 | 2525 | 7 |
| 463 | 20250221 | 113200 | 1242965055 | 2520 | 2520 | 2520 | 2520 | 500 |
| 464 | 20250221 | 113100 | 1241705055 | 2520 | 2520 | 2520 | 2520 | 490 |
| 465 | 20250221 | 113000 | 1240470255 | 2525 | 2525 | 2525 | 2525 | 9 |
| 466 | 20250221 | 112900 | 1240447530 | 2530 | 2530 | 2530 | 2530 | 4 |
| 467 | 20250221 | 112800 | 1240437410 | 2530 | 2530 | 2530 | 2530 | 2158 |
| 468 | 20250221 | 112700 | 1234977670 | 2530 | 2520 | 2530 | 2520 | 575 |
| 469 | 20250221 | 112600 | 1233526000 | 2520 | 2520 | 2520 | 2520 | 898 |
| 470 | 20250221 | 112500 | 1231263040 | 2520 | 2525 | 2525 | 2515 | 1216 |
| 471 | 20250221 | 112400 | 1228198095 | 2525 | 2525 | 2525 | 2525 | 100 |
| 472 | 20250221 | 112300 | 1227945595 | 2525 | 2520 | 2525 | 2520 | 151 |
| 473 | 20250221 | 112200 | 1227565070 | 2525 | 2520 | 2525 | 2520 | 109 |
| 474 | 20250221 | 112100 | 1227290370 | 2520 | 2530 | 2530 | 2520 | 1152 |
| 475 | 20250221 | 112000 | 1224383735 | 2530 | 2530 | 2530 | 2530 | 2 |
| 476 | 20250221 | 111900 | 1224378675 | 2530 | 2530 | 2530 | 2530 | 844 |
| 477 | 20250221 | 111800 | 1222243355 | 2530 | 2525 | 2530 | 2525 | 476 |
| 478 | 20250221 | 111700 | 1221041445 | 2520 | 2535 | 2535 | 2520 | 2019 |
| 479 | 20250221 | 111600 | 1215945545 | 2535 | 2530 | 2535 | 2530 | 8528 |
| 480 | 20250221 | 111500 | 1194369680 | 2530 | 2530 | 2530 | 2530 | 204 |
| 481 | 20250221 | 111400 | 1193853560 | 2530 | 2530 | 2530 | 2525 | 4395 |
| 482 | 20250221 | 111300 | 1182747190 | 2530 | 2525 | 2530 | 2520 | 2199 |
| 483 | 20250221 | 111200 | 1177194740 | 2525 | 2525 | 2525 | 2520 | 1324 |
| 484 | 20250221 | 111100 | 1173851865 | 2525 | 2510 | 2525 | 2510 | 6173 |
| 485 | 20250221 | 111000 | 1158331495 | 2515 | 2510 | 2515 | 2510 | 4801 |
| 486 | 20250221 | 110900 | 1146280980 | 2520 | 2520 | 2520 | 2505 | 10023 |
| 487 | 20250221 | 110800 | 1121132365 | 2520 | 2515 | 2520 | 2515 | 128 |
| 488 | 20250221 | 110700 | 1120810410 | 2525 | 2515 | 2525 | 2515 | 745 |
| 489 | 20250221 | 110600 | 1118936725 | 2515 | 2510 | 2515 | 2510 | 804 |
| 490 | 20250221 | 110500 | 1116918665 | 2515 | 2515 | 2515 | 2510 | 7 |
| 491 | 20250221 | 110400 | 1116901065 | 2515 | 2510 | 2525 | 2510 | 3620 |
| 492 | 20250221 | 110300 | 1107813515 | 2510 | 2510 | 2515 | 2510 | 2486 |
| 493 | 20250221 | 110200 | 1101573650 | 2510 | 2510 | 2515 | 2510 | 1664 |
| 494 | 20250221 | 110100 | 1097396605 | 2510 | 2525 | 2525 | 2510 | 6466 |
| 495 | 20250221 | 110000 | 1081134610 | 2515 | 2520 | 2520 | 2515 | 446 |
| 496 | 20250221 | 105900 | 1080012820 | 2520 | 2520 | 2525 | 2520 | 340 |
| 497 | 20250221 | 105800 | 1079156015 | 2525 | 2520 | 2525 | 2520 | 202 |
| 498 | 20250221 | 105700 | 1078646965 | 2520 | 2520 | 2525 | 2520 | 3124 |
| 499 | 20250221 | 105600 | 1070774480 | 2520 | 2520 | 2520 | 2520 | 1 |
| 500 | 20250221 | 105500 | 1070771960 | 2525 | 2525 | 2525 | 2525 | 39 |
| 501 | 20250221 | 105400 | 1070673485 | 2525 | 2530 | 2530 | 2525 | 139 |
| 502 | 20250221 | 105300 | 1070322315 | 2530 | 2525 | 2530 | 2525 | 405 |
| 503 | 20250221 | 105200 | 1069299685 | 2525 | 2520 | 2525 | 2520 | 315 |
| 504 | 20250221 | 105100 | 1068505810 | 2525 | 2515 | 2525 | 2515 | 2 |
| 505 | 20250221 | 105000 | 1068500770 | 2515 | 2525 | 2525 | 2515 | 1849 |
| 506 | 20250221 | 104900 | 1063846535 | 2525 | 2520 | 2525 | 2520 | 1004 |
| 507 | 20250221 | 104800 | 1061316430 | 2525 | 2525 | 2525 | 2520 | 7 |
| 508 | 20250221 | 104700 | 1061298765 | 2520 | 2520 | 2520 | 2520 | 9 |
| 509 | 20250221 | 104600 | 1061276085 | 2525 | 2535 | 2535 | 2525 | 6023 |
| 510 | 20250221 | 104500 | 1046022715 | 2535 | 2535 | 2535 | 2525 | 551 |
| 511 | 20250221 | 104400 | 1044627950 | 2535 | 2520 | 2535 | 2520 | 9401 |
| 512 | 20250221 | 104300 | 1020871545 | 2520 | 2525 | 2525 | 2520 | 762 |
| 513 | 20250221 | 104200 | 1018949155 | 2525 | 2525 | 2530 | 2520 | 4450 |
| 514 | 20250221 | 104100 | 1007732230 | 2530 | 2525 | 2530 | 2525 | 2 |
| 515 | 20250221 | 104000 | 1007727175 | 2530 | 2525 | 2530 | 2525 | 2870 |
| 516 | 20250221 | 103900 | 1000480420 | 2525 | 2520 | 2525 | 2515 | 1668 |
| 517 | 20250221 | 103800 | 996280410 | 2520 | 2520 | 2520 | 2520 | 242 |
| 518 | 20250221 | 103700 | 995670570 | 2525 | 2520 | 2525 | 2520 | 7 |
| 519 | 20250221 | 103600 | 995652905 | 2520 | 2530 | 2530 | 2520 | 3002 |
| 520 | 20250221 | 103500 | 988065450 | 2530 | 2530 | 2530 | 2530 | 2028 |
| 521 | 20250221 | 103400 | 982934610 | 2525 | 2525 | 2530 | 2525 | 724 |
| 522 | 20250221 | 103300 | 981106490 | 2525 | 2525 | 2525 | 2525 | 501 |
| 523 | 20250221 | 103200 | 979841465 | 2525 | 2525 | 2530 | 2525 | 3026 |
| 524 | 20250221 | 103100 | 972195595 | 2525 | 2525 | 2535 | 2525 | 3307 |
| 525 | 20250221 | 103000 | 963832055 | 2530 | 2530 | 2530 | 2525 | 54 |
| 526 | 20250221 | 102900 | 963695445 | 2525 | 2520 | 2525 | 2520 | 1013 |
| 527 | 20250221 | 102800 | 961137665 | 2530 | 2525 | 2530 | 2520 | 687 |
| 528 | 20250221 | 102700 | 959403835 | 2530 | 2525 | 2530 | 2525 | 14 |
| 529 | 20250221 | 102600 | 959368480 | 2530 | 2530 | 2530 | 2525 | 1867 |
| 530 | 20250221 | 102500 | 954645970 | 2530 | 2525 | 2530 | 2525 | 2268 |
| 531 | 20250221 | 102400 | 948919265 | 2525 | 2520 | 2525 | 2520 | 1169 |
| 532 | 20250221 | 102300 | 945973380 | 2520 | 2510 | 2520 | 2510 | 1767 |
| 533 | 20250221 | 102200 | 941529390 | 2510 | 2510 | 2525 | 2510 | 1252 |
| 534 | 20250221 | 102100 | 938385860 | 2510 | 2520 | 2520 | 2510 | 4214 |
| 535 | 20250221 | 102000 | 927798285 | 2525 | 2525 | 2525 | 2520 | 2121 |
| 536 | 20250221 | 101900 | 922452485 | 2530 | 2530 | 2530 | 2525 | 1013 |
| 537 | 20250221 | 101800 | 919894605 | 2530 | 2525 | 2530 | 2520 | 1065 |
| 538 | 20250221 | 101700 | 917210255 | 2520 | 2530 | 2530 | 2520 | 7192 |
| 539 | 20250221 | 101600 | 899049715 | 2530 | 2530 | 2535 | 2530 | 2767 |
| 540 | 20250221 | 101500 | 892049195 | 2530 | 2535 | 2535 | 2525 | 1043 |
| 541 | 20250221 | 101400 | 889409695 | 2535 | 2525 | 2535 | 2525 | 3793 |
| 542 | 20250221 | 101300 | 879810190 | 2525 | 2520 | 2525 | 2520 | 3796 |
| 543 | 20250221 | 101200 | 870234255 | 2520 | 2520 | 2520 | 2520 | 77 |
| 544 | 20250221 | 101100 | 870040215 | 2520 | 2520 | 2530 | 2515 | 4210 |
| 545 | 20250221 | 101000 | 859416580 | 2520 | 2505 | 2520 | 2505 | 4037 |
| 546 | 20250221 | 100900 | 849267765 | 2515 | 2510 | 2515 | 2505 | 2337 |
| 547 | 20250221 | 100800 | 843410435 | 2515 | 2520 | 2520 | 2515 | 106 |
| 548 | 20250221 | 100700 | 843143470 | 2520 | 2515 | 2520 | 2510 | 1869 |
| 549 | 20250221 | 100600 | 838442655 | 2520 | 2505 | 2520 | 2505 | 5436 |
| 550 | 20250221 | 100500 | 824815355 | 2505 | 2515 | 2515 | 2505 | 6837 |
| 551 | 20250221 | 100400 | 807676450 | 2515 | 2515 | 2520 | 2510 | 2312 |
| 552 | 20250221 | 100300 | 801868440 | 2515 | 2520 | 2525 | 2510 | 11890 |
| 553 | 20250221 | 100200 | 772001105 | 2525 | 2525 | 2525 | 2525 | 2454 |
| 554 | 20250221 | 100100 | 765804755 | 2530 | 2535 | 2535 | 2525 | 3315 |
| 555 | 20250221 | 100000 | 757422555 | 2535 | 2540 | 2540 | 2530 | 7884 |
| 556 | 20250221 | 095900 | 737409100 | 2540 | 2530 | 2540 | 2525 | 15267 |
| 557 | 20250221 | 095800 | 698756075 | 2530 | 2535 | 2535 | 2530 | 2235 |
| 558 | 20250221 | 095700 | 693097440 | 2530 | 2525 | 2540 | 2525 | 13637 |
| 559 | 20250221 | 095600 | 658569590 | 2525 | 2520 | 2525 | 2520 | 3407 |
| 560 | 20250221 | 095500 | 649969750 | 2520 | 2520 | 2530 | 2520 | 6440 |
| 561 | 20250221 | 095400 | 633727705 | 2520 | 2520 | 2520 | 2515 | 5194 |
| 562 | 20250221 | 095300 | 620643825 | 2520 | 2525 | 2525 | 2515 | 15516 |
| 563 | 20250221 | 095200 | 581581865 | 2525 | 2515 | 2525 | 2515 | 20170 |
| 564 | 20250221 | 095100 | 530669995 | 2515 | 2515 | 2520 | 2515 | 6877 |
| 565 | 20250221 | 095000 | 513363655 | 2515 | 2500 | 2515 | 2500 | 7303 |
| 566 | 20250221 | 094900 | 495077540 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 567 | 20250221 | 094800 | 492577540 | 2500 | 2495 | 2500 | 2495 | 194 |
| 568 | 20250221 | 094700 | 492093505 | 2495 | 2495 | 2495 | 2495 | 40 |
| 569 | 20250221 | 094600 | 491993705 | 2495 | 2495 | 2495 | 2485 | 912 |
| 570 | 20250221 | 094500 | 489718825 | 2485 | 2485 | 2495 | 2485 | 3735 |
| 571 | 20250221 | 094400 | 480432315 | 2485 | 2490 | 2490 | 2485 | 11 |
| 572 | 20250221 | 094300 | 480404930 | 2485 | 2490 | 2490 | 2485 | 2791 |
| 573 | 20250221 | 094200 | 473469095 | 2490 | 2490 | 2490 | 2485 | 7211 |
| 574 | 20250221 | 094100 | 455531800 | 2490 | 2495 | 2495 | 2490 | 451 |
| 575 | 20250221 | 094000 | 454407805 | 2490 | 2490 | 2495 | 2490 | 2161 |
| 576 | 20250221 | 093900 | 449026665 | 2490 | 2495 | 2500 | 2490 | 1194 |
| 577 | 20250221 | 093800 | 446052005 | 2495 | 2495 | 2500 | 2495 | 919 |
| 578 | 20250221 | 093700 | 443757305 | 2500 | 2500 | 2505 | 2500 | 3640 |
| 579 | 20250221 | 093600 | 434646450 | 2505 | 2505 | 2505 | 2500 | 137 |
| 580 | 20250221 | 093500 | 434303770 | 2505 | 2505 | 2505 | 2500 | 30 |
| 581 | 20250221 | 093400 | 434228730 | 2505 | 2510 | 2510 | 2495 | 5590 |
| 582 | 20250221 | 093300 | 420260730 | 2510 | 2510 | 2510 | 2500 | 7203 |
| 583 | 20250221 | 093200 | 402213595 | 2515 | 2510 | 2515 | 2510 | 1171 |
| 584 | 20250221 | 093100 | 399271825 | 2510 | 2510 | 2515 | 2500 | 13680 |
| 585 | 20250221 | 093000 | 364987985 | 2515 | 2510 | 2520 | 2510 | 2452 |
| 586 | 20250221 | 092900 | 358826070 | 2510 | 2505 | 2515 | 2505 | 5834 |
| 587 | 20250221 | 092800 | 344195230 | 2505 | 2510 | 2515 | 2500 | 6321 |
| 588 | 20250221 | 092700 | 328349825 | 2515 | 2495 | 2520 | 2490 | 12322 |
| 589 | 20250221 | 092600 | 297498485 | 2490 | 2490 | 2490 | 2490 | 609 |
| 590 | 20250221 | 092500 | 295982075 | 2490 | 2490 | 2490 | 2490 | 1 |
| 591 | 20250221 | 092400 | 295979585 | 2485 | 2485 | 2490 | 2485 | 703 |
| 592 | 20250221 | 092300 | 294232615 | 2495 | 2495 | 2495 | 2485 | 1360 |
| 593 | 20250221 | 092200 | 290844615 | 2495 | 2485 | 2495 | 2485 | 531 |
| 594 | 20250221 | 092100 | 289522610 | 2485 | 2485 | 2490 | 2485 | 4310 |
| 595 | 20250221 | 092000 | 278810640 | 2485 | 2480 | 2485 | 2480 | 1466 |
| 596 | 20250221 | 091900 | 275173010 | 2480 | 2485 | 2485 | 2470 | 9183 |
| 597 | 20250221 | 091800 | 252446990 | 2480 | 2485 | 2485 | 2480 | 5747 |
| 598 | 20250221 | 091700 | 238193735 | 2485 | 2480 | 2485 | 2470 | 3039 |
| 599 | 20250221 | 091600 | 230672240 | 2475 | 2480 | 2485 | 2475 | 1169 |
| 600 | 20250221 | 091500 | 227776995 | 2475 | 2465 | 2475 | 2465 | 9395 |
| 601 | 20250221 | 091400 | 204585210 | 2470 | 2475 | 2475 | 2470 | 2702 |
| 602 | 20250221 | 091300 | 197911170 | 2480 | 2470 | 2480 | 2470 | 5960 |
| 603 | 20250221 | 091200 | 183187820 | 2475 | 2480 | 2480 | 2470 | 6121 |
| 604 | 20250221 | 091100 | 168053915 | 2480 | 2485 | 2485 | 2475 | 2305 |
| 605 | 20250221 | 091000 | 162340340 | 2480 | 2495 | 2495 | 2480 | 6952 |
| 606 | 20250221 | 090900 | 145089075 | 2495 | 2490 | 2500 | 2490 | 1728 |
| 607 | 20250221 | 090800 | 140782445 | 2490 | 2495 | 2495 | 2490 | 6701 |
| 608 | 20250221 | 090700 | 124075160 | 2490 | 2485 | 2495 | 2485 | 5559 |
| 609 | 20250221 | 090600 | 110256050 | 2490 | 2490 | 2495 | 2490 | 2662 |
| 610 | 20250221 | 090500 | 103627665 | 2495 | 2500 | 2500 | 2490 | 559 |
| 611 | 20250221 | 090400 | 102232590 | 2500 | 2500 | 2500 | 2495 | 1512 |
| 612 | 20250221 | 090300 | 98460065 | 2500 | 2495 | 2500 | 2490 | 3069 |
| 613 | 20250221 | 090200 | 90807895 | 2500 | 2510 | 2510 | 2500 | 5263 |
| 614 | 20250221 | 090100 | 77614630 | 2515 | 2495 | 2515 | 2475 | 8062 |
| 615 | 20250221 | 090000 | 57516825 | 2495 | 2500 | 2500 | 2480 | 20453 |