31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 3 | 20250221 | 193600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20250221 | 193500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20250221 | 193400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20250221 | 193300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20250221 | 193200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20250221 | 193100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20250221 | 193000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20250221 | 192900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20250221 | 192800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20250221 | 192700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20250221 | 192600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20250221 | 192500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20250221 | 192400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20250221 | 192300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20250221 | 192200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20250221 | 192100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20250221 | 192000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20250221 | 191900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20250221 | 191800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20250221 | 191700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20250221 | 191600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20250221 | 191500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20250221 | 191400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20250221 | 191300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20250221 | 191200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20250221 | 191100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20250221 | 191000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20250221 | 190900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20250221 | 190800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20250221 | 190700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 33 | 20250221 | 190600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20250221 | 190500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20250221 | 190400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20250221 | 190300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20250221 | 190200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20250221 | 190100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20250221 | 190000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20250221 | 185900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20250221 | 185800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20250221 | 185700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20250221 | 185600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20250221 | 185500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20250221 | 185400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20250221 | 185300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20250221 | 185200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20250221 | 185100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20250221 | 185000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20250221 | 184900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20250221 | 184800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20250221 | 184700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20250221 | 184600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20250221 | 184500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20250221 | 184400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20250221 | 184300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20250221 | 184200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20250221 | 184100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20250221 | 184000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20250221 | 183900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20250221 | 183800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20250221 | 183700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 63 | 20250221 | 183600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20250221 | 183500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20250221 | 183400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20250221 | 183300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20250221 | 183200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20250221 | 183100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20250221 | 183000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20250221 | 182900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20250221 | 182800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20250221 | 182700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20250221 | 182600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20250221 | 182500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20250221 | 182400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20250221 | 182300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20250221 | 182200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20250221 | 182100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20250221 | 182000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20250221 | 181900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20250221 | 181800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20250221 | 181700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20250221 | 181600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20250221 | 181500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20250221 | 181400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20250221 | 181300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20250221 | 181200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20250221 | 181100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20250221 | 181000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20250221 | 180900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20250221 | 180800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20250221 | 180700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 93 | 20250221 | 180600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20250221 | 180500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20250221 | 180400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20250221 | 180300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20250221 | 180200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20250221 | 180100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20250221 | 180000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20250221 | 175900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20250221 | 175800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20250221 | 175700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20250221 | 175600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20250221 | 175500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20250221 | 175400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20250221 | 175300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20250221 | 175200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20250221 | 175100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20250221 | 175000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20250221 | 174900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20250221 | 174800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20250221 | 174700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20250221 | 174600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20250221 | 174500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20250221 | 174400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20250221 | 174300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20250221 | 174200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20250221 | 174100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20250221 | 174000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20250221 | 173900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20250221 | 173800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20250221 | 173700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 123 | 20250221 | 173600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20250221 | 173500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20250221 | 173400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20250221 | 173300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20250221 | 173200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20250221 | 173100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20250221 | 173000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20250221 | 172900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20250221 | 172800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20250221 | 172700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20250221 | 172600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20250221 | 172500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20250221 | 172400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20250221 | 172300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20250221 | 172200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20250221 | 172100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20250221 | 172000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20250221 | 171900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20250221 | 171800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20250221 | 171700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20250221 | 171600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20250221 | 171500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20250221 | 171400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20250221 | 171300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20250221 | 171200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20250221 | 171100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20250221 | 171000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20250221 | 170900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20250221 | 170800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20250221 | 170700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 153 | 20250221 | 170600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20250221 | 170500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20250221 | 170400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20250221 | 170300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20250221 | 170200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20250221 | 170100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20250221 | 170000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20250221 | 165900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20250221 | 165800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20250221 | 165700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20250221 | 165600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20250221 | 165500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20250221 | 165400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20250221 | 165300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20250221 | 165200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20250221 | 165100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20250221 | 165000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20250221 | 164900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20250221 | 164800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20250221 | 164700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20250221 | 164600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20250221 | 164500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20250221 | 164400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20250221 | 164300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20250221 | 164200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20250221 | 164100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20250221 | 164000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20250221 | 163900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20250221 | 163800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20250221 | 163700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 183 | 20250221 | 163600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20250221 | 163500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20250221 | 163400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20250221 | 163300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20250221 | 163200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20250221 | 163100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20250221 | 163000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20250221 | 162900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20250221 | 162800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20250221 | 162700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20250221 | 162600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20250221 | 162500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20250221 | 162400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20250221 | 162300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20250221 | 162200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20250221 | 162100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20250221 | 162000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20250221 | 161900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20250221 | 161800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20250221 | 161700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20250221 | 161600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20250221 | 161500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20250221 | 161400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20250221 | 161300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20250221 | 161200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20250221 | 161100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20250221 | 161000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20250221 | 160900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20250221 | 160800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20250221 | 160700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 213 | 20250221 | 160600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20250221 | 160500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20250221 | 160400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20250221 | 160300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20250221 | 160200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20250221 | 160100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20250221 | 160000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20250221 | 155900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20250221 | 155800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20250221 | 155700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20250221 | 155600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20250221 | 155500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20250221 | 155400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20250221 | 155300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20250221 | 155200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20250221 | 155100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20250221 | 155000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20250221 | 154900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20250221 | 154800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 232 | 20250221 | 154700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 233 | 20250221 | 154600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 234 | 20250221 | 154500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20250221 | 154400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20250221 | 154300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20250221 | 154200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20250221 | 154100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20250221 | 154000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 240 | 20250221 | 153900 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 241 | 20250221 | 153800 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20250221 | 153700 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 243 | 20250221 | 153600 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20250221 | 153500 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20250221 | 153400 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20250221 | 153300 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 247 | 20250221 | 153200 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20250221 | 153100 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20250221 | 153000 | 1949777020 | 3715 | 3715 | 3715 | 3715 | 15513 |
| 250 | 20250221 | 152900 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20250221 | 152800 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20250221 | 152700 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20250221 | 152600 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20250221 | 152500 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20250221 | 152400 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20250221 | 152300 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20250221 | 152200 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20250221 | 152100 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20250221 | 152000 | 1892146225 | 3700 | 3700 | 3700 | 3700 | 2144 |
| 260 | 20250221 | 151900 | 1884213425 | 3690 | 3690 | 3695 | 3690 | 5302 |
| 261 | 20250221 | 151800 | 1864647705 | 3690 | 3690 | 3695 | 3690 | 1218 |
| 262 | 20250221 | 151700 | 1860148235 | 3695 | 3695 | 3700 | 3695 | 1018 |
| 263 | 20250221 | 151600 | 1856384645 | 3695 | 3695 | 3695 | 3695 | 2530 |
| 264 | 20250221 | 151500 | 1847036295 | 3695 | 3695 | 3705 | 3695 | 3755 |
| 265 | 20250221 | 151400 | 1833146800 | 3695 | 3695 | 3700 | 3695 | 2328 |
| 266 | 20250221 | 151300 | 1824539595 | 3695 | 3705 | 3705 | 3695 | 9411 |
| 267 | 20250221 | 151200 | 1789723560 | 3705 | 3715 | 3715 | 3705 | 121 |
| 268 | 20250221 | 151100 | 1789274145 | 3720 | 3710 | 3720 | 3710 | 877 |
| 269 | 20250221 | 151000 | 1786020375 | 3715 | 3715 | 3720 | 3715 | 1932 |
| 270 | 20250221 | 150900 | 1778840845 | 3715 | 3715 | 3715 | 3715 | 1354 |
| 271 | 20250221 | 150800 | 1773810735 | 3715 | 3715 | 3725 | 3710 | 2497 |
| 272 | 20250221 | 150700 | 1764534375 | 3720 | 3725 | 3730 | 3720 | 3799 |
| 273 | 20250221 | 150600 | 1750374155 | 3725 | 3720 | 3730 | 3720 | 12680 |
| 274 | 20250221 | 150500 | 1703089670 | 3725 | 3720 | 3725 | 3715 | 3752 |
| 275 | 20250221 | 150400 | 1689147650 | 3715 | 3715 | 3725 | 3710 | 1648 |
| 276 | 20250221 | 150300 | 1683024295 | 3715 | 3705 | 3715 | 3705 | 1662 |
| 277 | 20250221 | 150200 | 1676858375 | 3710 | 3715 | 3715 | 3705 | 3035 |
| 278 | 20250221 | 150100 | 1665598565 | 3715 | 3720 | 3725 | 3710 | 1870 |
| 279 | 20250221 | 150000 | 1658654405 | 3725 | 3740 | 3745 | 3720 | 11973 |
| 280 | 20250221 | 145900 | 1613972585 | 3735 | 3725 | 3740 | 3720 | 15499 |
| 281 | 20250221 | 145800 | 1556130785 | 3730 | 3715 | 3730 | 3705 | 18093 |
| 282 | 20250221 | 145700 | 1488832145 | 3710 | 3700 | 3715 | 3695 | 7514 |
| 283 | 20250221 | 145600 | 1461000360 | 3700 | 3700 | 3705 | 3700 | 3457 |
| 284 | 20250221 | 145500 | 1448208700 | 3700 | 3695 | 3700 | 3690 | 1585 |
| 285 | 20250221 | 145400 | 1442351430 | 3690 | 3675 | 3690 | 3675 | 729 |
| 286 | 20250221 | 145300 | 1439663610 | 3675 | 3690 | 3695 | 3675 | 4060 |
| 287 | 20250221 | 145200 | 1424722795 | 3690 | 3685 | 3690 | 3685 | 1539 |
| 288 | 20250221 | 145100 | 1419043990 | 3680 | 3680 | 3685 | 3680 | 123 |
| 289 | 20250221 | 145000 | 1418591325 | 3680 | 3685 | 3685 | 3680 | 396 |
| 290 | 20250221 | 144900 | 1417132180 | 3680 | 3680 | 3680 | 3680 | 2094 |
| 291 | 20250221 | 144800 | 1409426260 | 3680 | 3675 | 3680 | 3675 | 1605 |
| 292 | 20250221 | 144700 | 1403527635 | 3675 | 3675 | 3675 | 3675 | 755 |
| 293 | 20250221 | 144600 | 1400753010 | 3675 | 3690 | 3690 | 3675 | 7253 |
| 294 | 20250221 | 144500 | 1374070505 | 3685 | 3685 | 3685 | 3685 | 1989 |
| 295 | 20250221 | 144400 | 1366741040 | 3695 | 3695 | 3695 | 3695 | 442 |
| 296 | 20250221 | 144300 | 1365107850 | 3695 | 3690 | 3700 | 3685 | 2502 |
| 297 | 20250221 | 144200 | 1355854650 | 3690 | 3685 | 3690 | 3685 | 1122 |
| 298 | 20250221 | 144100 | 1351714620 | 3685 | 3685 | 3690 | 3685 | 761 |
| 299 | 20250221 | 144000 | 1348909835 | 3685 | 3690 | 3690 | 3685 | 136 |
| 300 | 20250221 | 143900 | 1348408125 | 3690 | 3680 | 3700 | 3680 | 416 |
| 301 | 20250221 | 143800 | 1346877145 | 3685 | 3685 | 3700 | 3685 | 194 |
| 302 | 20250221 | 143700 | 1346162090 | 3680 | 3700 | 3705 | 3680 | 6521 |
| 303 | 20250221 | 143600 | 1322107150 | 3705 | 3705 | 3710 | 3700 | 2674 |
| 304 | 20250221 | 143500 | 1312201590 | 3705 | 3715 | 3715 | 3700 | 3211 |
| 305 | 20250221 | 143400 | 1300300585 | 3715 | 3710 | 3715 | 3705 | 4176 |
| 306 | 20250221 | 143300 | 1284808785 | 3705 | 3680 | 3710 | 3680 | 8788 |
| 307 | 20250221 | 143200 | 1252321075 | 3690 | 3690 | 3695 | 3680 | 2538 |
| 308 | 20250221 | 143100 | 1242959425 | 3690 | 3685 | 3695 | 3685 | 5243 |
| 309 | 20250221 | 143000 | 1223604455 | 3685 | 3670 | 3690 | 3670 | 19036 |
| 310 | 20250221 | 142900 | 1153538485 | 3665 | 3660 | 3665 | 3660 | 2687 |
| 311 | 20250221 | 142800 | 1143695320 | 3650 | 3665 | 3665 | 3650 | 183 |
| 312 | 20250221 | 142700 | 1143024775 | 3665 | 3650 | 3665 | 3650 | 5302 |
| 313 | 20250221 | 142600 | 1123595540 | 3650 | 3660 | 3660 | 3650 | 1902 |
| 314 | 20250221 | 142500 | 1116649325 | 3655 | 3655 | 3655 | 3655 | 444 |
| 315 | 20250221 | 142400 | 1115026505 | 3655 | 3655 | 3660 | 3655 | 541 |
| 316 | 20250221 | 142300 | 1113048650 | 3660 | 3660 | 3660 | 3660 | 16 |
| 317 | 20250221 | 142200 | 1112990090 | 3660 | 3660 | 3660 | 3660 | 40 |
| 318 | 20250221 | 142100 | 1112843690 | 3660 | 3655 | 3660 | 3655 | 1777 |
| 319 | 20250221 | 142000 | 1106344225 | 3645 | 3645 | 3645 | 3645 | 0 |
| 320 | 20250221 | 141900 | 1106344225 | 3645 | 3645 | 3645 | 3645 | 299 |
| 321 | 20250221 | 141800 | 1105254370 | 3645 | 3645 | 3645 | 3645 | 0 |
| 322 | 20250221 | 141700 | 1105254370 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20250221 | 141600 | 1105254370 | 3645 | 3645 | 3645 | 3645 | 26 |
| 324 | 20250221 | 141500 | 1105159600 | 3650 | 3660 | 3660 | 3650 | 1001 |
| 325 | 20250221 | 141400 | 1101505940 | 3650 | 3650 | 3650 | 3650 | 0 |
| 326 | 20250221 | 141300 | 1101505940 | 3650 | 3650 | 3650 | 3650 | 5900 |
| 327 | 20250221 | 141200 | 1079970940 | 3665 | 3660 | 3665 | 3640 | 10513 |
| 328 | 20250221 | 141100 | 1041545000 | 3665 | 3665 | 3665 | 3665 | 936 |
| 329 | 20250221 | 141000 | 1038114560 | 3660 | 3670 | 3670 | 3660 | 3881 |
| 330 | 20250221 | 140900 | 1023887600 | 3675 | 3670 | 3675 | 3670 | 9486 |
| 331 | 20250221 | 140800 | 989073670 | 3670 | 3650 | 3670 | 3650 | 4406 |
| 332 | 20250221 | 140700 | 972934810 | 3655 | 3655 | 3655 | 3655 | 480 |
| 333 | 20250221 | 140600 | 971180410 | 3655 | 3650 | 3655 | 3650 | 4286 |
| 334 | 20250221 | 140500 | 955526895 | 3650 | 3645 | 3650 | 3640 | 1752 |
| 335 | 20250221 | 140400 | 949140855 | 3645 | 3645 | 3645 | 3645 | 172 |
| 336 | 20250221 | 140300 | 948513915 | 3645 | 3645 | 3645 | 3645 | 500 |
| 337 | 20250221 | 140200 | 946691415 | 3640 | 3640 | 3640 | 3640 | 0 |
| 338 | 20250221 | 140100 | 946691415 | 3640 | 3645 | 3645 | 3640 | 2355 |
| 339 | 20250221 | 140000 | 938107875 | 3640 | 3630 | 3640 | 3630 | 5353 |
| 340 | 20250221 | 135900 | 918639230 | 3615 | 3615 | 3615 | 3615 | 1 |
| 341 | 20250221 | 135800 | 918635615 | 3630 | 3620 | 3630 | 3620 | 325 |
| 342 | 20250221 | 135700 | 917459105 | 3615 | 3625 | 3625 | 3615 | 201 |
| 343 | 20250221 | 135600 | 916730490 | 3625 | 3625 | 3625 | 3625 | 0 |
| 344 | 20250221 | 135500 | 916730490 | 3625 | 3625 | 3625 | 3625 | 1267 |
| 345 | 20250221 | 135400 | 912137615 | 3625 | 3615 | 3625 | 3610 | 1000 |
| 346 | 20250221 | 135300 | 908527595 | 3610 | 3625 | 3625 | 3610 | 48 |
| 347 | 20250221 | 135200 | 908354070 | 3610 | 3610 | 3610 | 3610 | 0 |
| 348 | 20250221 | 135100 | 908354070 | 3610 | 3610 | 3610 | 3610 | 0 |
| 349 | 20250221 | 135000 | 908354070 | 3610 | 3610 | 3610 | 3610 | 0 |
| 350 | 20250221 | 134900 | 908354070 | 3610 | 3610 | 3610 | 3610 | 9 |
| 351 | 20250221 | 134800 | 908321580 | 3625 | 3625 | 3625 | 3610 | 265 |
| 352 | 20250221 | 134700 | 907361090 | 3625 | 3625 | 3625 | 3625 | 60 |
| 353 | 20250221 | 134600 | 907143590 | 3625 | 3610 | 3625 | 3610 | 1760 |
| 354 | 20250221 | 134500 | 900778065 | 3610 | 3610 | 3610 | 3610 | 2 |
| 355 | 20250221 | 134400 | 900770845 | 3615 | 3620 | 3620 | 3615 | 2622 |
| 356 | 20250221 | 134300 | 891292290 | 3620 | 3625 | 3630 | 3620 | 2615 |
| 357 | 20250221 | 134200 | 881815930 | 3630 | 3630 | 3630 | 3630 | 0 |
| 358 | 20250221 | 134100 | 881815930 | 3630 | 3630 | 3630 | 3630 | 690 |
| 359 | 20250221 | 134000 | 879311230 | 3630 | 3630 | 3630 | 3630 | 919 |
| 360 | 20250221 | 133900 | 875975260 | 3630 | 3630 | 3630 | 3630 | 0 |
| 361 | 20250221 | 133800 | 875975260 | 3630 | 3630 | 3630 | 3630 | 0 |
| 362 | 20250221 | 133700 | 875975260 | 3630 | 3630 | 3630 | 3630 | 0 |
| 363 | 20250221 | 133600 | 875975260 | 3630 | 3630 | 3630 | 3630 | 41 |
| 364 | 20250221 | 133500 | 875826430 | 3630 | 3630 | 3630 | 3630 | 26 |
| 365 | 20250221 | 133400 | 875732050 | 3645 | 3630 | 3645 | 3630 | 5259 |
| 366 | 20250221 | 133300 | 856613785 | 3630 | 3630 | 3630 | 3630 | 1 |
| 367 | 20250221 | 133200 | 856610155 | 3630 | 3630 | 3630 | 3630 | 269 |
| 368 | 20250221 | 133100 | 855633685 | 3630 | 3630 | 3630 | 3630 | 546 |
| 369 | 20250221 | 133000 | 853651705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 370 | 20250221 | 132900 | 853651705 | 3635 | 3635 | 3635 | 3635 | 1 |
| 371 | 20250221 | 132800 | 853648070 | 3630 | 3630 | 3630 | 3630 | 0 |
| 372 | 20250221 | 132700 | 853648070 | 3630 | 3630 | 3630 | 3630 | 300 |
| 373 | 20250221 | 132600 | 852559070 | 3625 | 3625 | 3625 | 3625 | 0 |
| 374 | 20250221 | 132500 | 852559070 | 3625 | 3625 | 3625 | 3625 | 0 |
| 375 | 20250221 | 132400 | 852559070 | 3625 | 3625 | 3625 | 3625 | 0 |
| 376 | 20250221 | 132300 | 852559070 | 3625 | 3625 | 3625 | 3625 | 607 |
| 377 | 20250221 | 132200 | 850358695 | 3625 | 3630 | 3630 | 3625 | 700 |
| 378 | 20250221 | 132100 | 847818695 | 3625 | 3630 | 3630 | 3625 | 906 |
| 379 | 20250221 | 132000 | 844529945 | 3630 | 3635 | 3635 | 3630 | 700 |
| 380 | 20250221 | 131900 | 841987445 | 3635 | 3635 | 3635 | 3635 | 302 |
| 381 | 20250221 | 131800 | 840889675 | 3635 | 3635 | 3635 | 3635 | 0 |
| 382 | 20250221 | 131700 | 840889675 | 3635 | 3630 | 3635 | 3630 | 600 |
| 383 | 20250221 | 131600 | 838710175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 384 | 20250221 | 131500 | 838710175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 385 | 20250221 | 131400 | 838710175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 386 | 20250221 | 131300 | 838710175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 387 | 20250221 | 131200 | 838710175 | 3625 | 3625 | 3625 | 3625 | 50 |
| 388 | 20250221 | 131100 | 838528925 | 3625 | 3625 | 3625 | 3625 | 300 |
| 389 | 20250221 | 131000 | 837441425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 390 | 20250221 | 130900 | 837441425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 391 | 20250221 | 130800 | 837441425 | 3630 | 3630 | 3630 | 3630 | 449 |
| 392 | 20250221 | 130700 | 835811555 | 3625 | 3625 | 3625 | 3625 | 0 |
| 393 | 20250221 | 130600 | 835811555 | 3625 | 3625 | 3625 | 3625 | 0 |
| 394 | 20250221 | 130500 | 835811555 | 3625 | 3625 | 3625 | 3625 | 228 |
| 395 | 20250221 | 130400 | 834985055 | 3630 | 3630 | 3630 | 3630 | 1 |
| 396 | 20250221 | 130300 | 834981425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 397 | 20250221 | 130200 | 834981425 | 3630 | 3630 | 3630 | 3630 | 40 |
| 398 | 20250221 | 130100 | 834836225 | 3640 | 3640 | 3640 | 3640 | 10 |
| 399 | 20250221 | 130000 | 834799825 | 3630 | 3630 | 3630 | 3630 | 2 |
| 400 | 20250221 | 125900 | 834792565 | 3635 | 3640 | 3640 | 3635 | 4 |
| 401 | 20250221 | 125800 | 834778015 | 3625 | 3625 | 3625 | 3625 | 300 |
| 402 | 20250221 | 125700 | 833690515 | 3640 | 3640 | 3640 | 3640 | 20 |
| 403 | 20250221 | 125600 | 833617715 | 3635 | 3635 | 3635 | 3635 | 1100 |
| 404 | 20250221 | 125500 | 829619215 | 3635 | 3635 | 3635 | 3635 | 61 |
| 405 | 20250221 | 125400 | 829397480 | 3635 | 3635 | 3635 | 3635 | 0 |
| 406 | 20250221 | 125300 | 829397480 | 3635 | 3635 | 3635 | 3635 | 4 |
| 407 | 20250221 | 125200 | 829382940 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 408 | 20250221 | 125100 | 825747940 | 3630 | 3630 | 3630 | 3630 | 36 |
| 409 | 20250221 | 125000 | 825617260 | 3625 | 3625 | 3625 | 3625 | 2 |
| 410 | 20250221 | 124900 | 825610010 | 3620 | 3620 | 3620 | 3620 | 0 |
| 411 | 20250221 | 124800 | 825610010 | 3620 | 3620 | 3620 | 3620 | 0 |
| 412 | 20250221 | 124700 | 825610010 | 3620 | 3620 | 3620 | 3620 | 0 |
| 413 | 20250221 | 124600 | 825610010 | 3620 | 3620 | 3620 | 3620 | 0 |
| 414 | 20250221 | 124500 | 825610010 | 3620 | 3620 | 3620 | 3620 | 120 |
| 415 | 20250221 | 124400 | 825175610 | 3620 | 3620 | 3620 | 3620 | 7 |
| 416 | 20250221 | 124300 | 825150270 | 3620 | 3620 | 3620 | 3620 | 1068 |
| 417 | 20250221 | 124200 | 821284110 | 3635 | 3620 | 3635 | 3620 | 63 |
| 418 | 20250221 | 124100 | 821056035 | 3625 | 3625 | 3625 | 3625 | 0 |
| 419 | 20250221 | 124000 | 821056035 | 3625 | 3625 | 3625 | 3625 | 389 |
| 420 | 20250221 | 123900 | 819645910 | 3635 | 3635 | 3635 | 3625 | 32 |
| 421 | 20250221 | 123800 | 819529890 | 3625 | 3625 | 3625 | 3625 | 43 |
| 422 | 20250221 | 123700 | 819374015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 423 | 20250221 | 123600 | 819374015 | 3620 | 3620 | 3620 | 3620 | 2 |
| 424 | 20250221 | 123500 | 819366775 | 3625 | 3635 | 3635 | 3625 | 2670 |
| 425 | 20250221 | 123400 | 809681025 | 3635 | 3635 | 3635 | 3635 | 1609 |
| 426 | 20250221 | 123300 | 803832310 | 3635 | 3635 | 3635 | 3635 | 10 |
| 427 | 20250221 | 123200 | 803795960 | 3635 | 3635 | 3635 | 3635 | 0 |
| 428 | 20250221 | 123100 | 803795960 | 3635 | 3630 | 3635 | 3630 | 331 |
| 429 | 20250221 | 123000 | 802593775 | 3630 | 3630 | 3630 | 3630 | 10 |
| 430 | 20250221 | 122900 | 802557475 | 3630 | 3625 | 3630 | 3625 | 348 |
| 431 | 20250221 | 122800 | 801295775 | 3625 | 3625 | 3625 | 3625 | 4 |
| 432 | 20250221 | 122700 | 801281275 | 3625 | 3625 | 3625 | 3625 | 5 |
| 433 | 20250221 | 122600 | 801263150 | 3640 | 3640 | 3640 | 3640 | 2200 |
| 434 | 20250221 | 122500 | 793255150 | 3640 | 3640 | 3640 | 3640 | 0 |
| 435 | 20250221 | 122400 | 793255150 | 3640 | 3635 | 3640 | 3635 | 144 |
| 436 | 20250221 | 122300 | 792731155 | 3625 | 3625 | 3625 | 3625 | 0 |
| 437 | 20250221 | 122200 | 792731155 | 3625 | 3625 | 3625 | 3625 | 0 |
| 438 | 20250221 | 122100 | 792731155 | 3625 | 3625 | 3625 | 3625 | 0 |
| 439 | 20250221 | 122000 | 792731155 | 3625 | 3625 | 3625 | 3625 | 0 |
| 440 | 20250221 | 121900 | 792731155 | 3625 | 3625 | 3625 | 3625 | 20 |
| 441 | 20250221 | 121800 | 792658655 | 3625 | 3625 | 3625 | 3625 | 0 |
| 442 | 20250221 | 121700 | 792658655 | 3625 | 3625 | 3625 | 3625 | 200 |
| 443 | 20250221 | 121600 | 791933655 | 3630 | 3630 | 3630 | 3630 | 0 |
| 444 | 20250221 | 121500 | 791933655 | 3630 | 3630 | 3630 | 3630 | 2221 |
| 445 | 20250221 | 121400 | 783871425 | 3640 | 3640 | 3640 | 3640 | 0 |
| 446 | 20250221 | 121300 | 783871425 | 3640 | 3635 | 3640 | 3635 | 17 |
| 447 | 20250221 | 121200 | 783809550 | 3640 | 3640 | 3640 | 3640 | 0 |
| 448 | 20250221 | 121100 | 783809550 | 3640 | 3630 | 3640 | 3630 | 50 |
| 449 | 20250221 | 121000 | 783627850 | 3635 | 3635 | 3635 | 3635 | 400 |
| 450 | 20250221 | 120900 | 782173850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 451 | 20250221 | 120800 | 782173850 | 3640 | 3640 | 3640 | 3640 | 576 |
| 452 | 20250221 | 120700 | 780077210 | 3640 | 3640 | 3640 | 3640 | 288 |
| 453 | 20250221 | 120600 | 779028890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 454 | 20250221 | 120500 | 779028890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 455 | 20250221 | 120400 | 779028890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 456 | 20250221 | 120300 | 779028890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 457 | 20250221 | 120200 | 779028890 | 3640 | 3640 | 3640 | 3640 | 4 |
| 458 | 20250221 | 120100 | 779014330 | 3635 | 3635 | 3635 | 3635 | 2757 |
| 459 | 20250221 | 120000 | 768992635 | 3640 | 3640 | 3640 | 3640 | 0 |
| 460 | 20250221 | 115900 | 768992635 | 3640 | 3640 | 3640 | 3640 | 3 |
| 461 | 20250221 | 115800 | 768981715 | 3645 | 3635 | 3645 | 3635 | 148 |
| 462 | 20250221 | 115700 | 768442305 | 3645 | 3645 | 3645 | 3645 | 0 |
| 463 | 20250221 | 115600 | 768442305 | 3645 | 3645 | 3645 | 3645 | 0 |
| 464 | 20250221 | 115500 | 768442305 | 3645 | 3645 | 3645 | 3645 | 0 |
| 465 | 20250221 | 115400 | 768442305 | 3645 | 3645 | 3645 | 3645 | 0 |
| 466 | 20250221 | 115300 | 768442305 | 3645 | 3635 | 3645 | 3635 | 1005 |
| 467 | 20250221 | 115200 | 764780900 | 3635 | 3635 | 3635 | 3635 | 2 |
| 468 | 20250221 | 115100 | 764773630 | 3650 | 3650 | 3650 | 3650 | 20 |
| 469 | 20250221 | 115000 | 764700630 | 3650 | 3650 | 3650 | 3650 | 10 |
| 470 | 20250221 | 114900 | 764664130 | 3635 | 3650 | 3650 | 3635 | 645 |
| 471 | 20250221 | 114800 | 762317665 | 3650 | 3650 | 3650 | 3650 | 2507 |
| 472 | 20250221 | 114700 | 753167115 | 3650 | 3640 | 3650 | 3640 | 2032 |
| 473 | 20250221 | 114600 | 745756585 | 3640 | 3640 | 3640 | 3640 | 125 |
| 474 | 20250221 | 114500 | 745301585 | 3650 | 3650 | 3650 | 3650 | 0 |
| 475 | 20250221 | 114400 | 745301585 | 3650 | 3650 | 3650 | 3650 | 0 |
| 476 | 20250221 | 114300 | 745301585 | 3650 | 3650 | 3650 | 3650 | 1 |
| 477 | 20250221 | 114200 | 745297935 | 3650 | 3650 | 3650 | 3650 | 100 |
| 478 | 20250221 | 114100 | 744932935 | 3650 | 3650 | 3650 | 3650 | 2 |
| 479 | 20250221 | 114000 | 744925635 | 3650 | 3650 | 3650 | 3650 | 5 |
| 480 | 20250221 | 113900 | 744907385 | 3650 | 3655 | 3655 | 3650 | 2946 |
| 481 | 20250221 | 113800 | 734154250 | 3655 | 3650 | 3655 | 3645 | 1627 |
| 482 | 20250221 | 113700 | 728214850 | 3645 | 3640 | 3645 | 3640 | 1319 |
| 483 | 20250221 | 113600 | 723407845 | 3640 | 3640 | 3640 | 3640 | 1 |
| 484 | 20250221 | 113500 | 723404205 | 3640 | 3640 | 3640 | 3640 | 50 |
| 485 | 20250221 | 113400 | 723222205 | 3635 | 3640 | 3640 | 3635 | 624 |
| 486 | 20250221 | 113300 | 720950850 | 3640 | 3630 | 3640 | 3630 | 1921 |
| 487 | 20250221 | 113200 | 713959410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 488 | 20250221 | 113100 | 713959410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 489 | 20250221 | 113000 | 713959410 | 3630 | 3630 | 3630 | 3630 | 40 |
| 490 | 20250221 | 112900 | 713814210 | 3630 | 3630 | 3630 | 3630 | 1 |
| 491 | 20250221 | 112800 | 713810580 | 3630 | 3630 | 3630 | 3630 | 100 |
| 492 | 20250221 | 112700 | 713447580 | 3635 | 3635 | 3635 | 3635 | 6 |
| 493 | 20250221 | 112600 | 713425770 | 3640 | 3640 | 3640 | 3640 | 1505 |
| 494 | 20250221 | 112500 | 707947570 | 3640 | 3640 | 3640 | 3640 | 308 |
| 495 | 20250221 | 112400 | 706826450 | 3640 | 3640 | 3640 | 3640 | 1 |
| 496 | 20250221 | 112300 | 706822810 | 3640 | 3640 | 3645 | 3640 | 536 |
| 497 | 20250221 | 112200 | 704871245 | 3640 | 3640 | 3640 | 3640 | 3386 |
| 498 | 20250221 | 112100 | 692546205 | 3640 | 3640 | 3640 | 3640 | 550 |
| 499 | 20250221 | 112000 | 690544205 | 3640 | 3640 | 3640 | 3640 | 21 |
| 500 | 20250221 | 111900 | 690467765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 501 | 20250221 | 111800 | 690467765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 502 | 20250221 | 111700 | 690467765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 503 | 20250221 | 111600 | 690467765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 504 | 20250221 | 111500 | 690467765 | 3625 | 3625 | 3625 | 3625 | 5 |
| 505 | 20250221 | 111400 | 690449640 | 3640 | 3640 | 3640 | 3640 | 229 |
| 506 | 20250221 | 111300 | 689616080 | 3640 | 3640 | 3640 | 3640 | 1 |
| 507 | 20250221 | 111200 | 689612440 | 3640 | 3640 | 3640 | 3640 | 0 |
| 508 | 20250221 | 111100 | 689612440 | 3640 | 3640 | 3640 | 3640 | 299 |
| 509 | 20250221 | 111000 | 688524080 | 3640 | 3640 | 3640 | 3640 | 52 |
| 510 | 20250221 | 110900 | 688334800 | 3620 | 3625 | 3625 | 3620 | 945 |
| 511 | 20250221 | 110800 | 684913895 | 3650 | 3620 | 3650 | 3620 | 3000 |
| 512 | 20250221 | 110700 | 673986905 | 3615 | 3615 | 3615 | 3615 | 708 |
| 513 | 20250221 | 110600 | 671427485 | 3610 | 3610 | 3610 | 3610 | 0 |
| 514 | 20250221 | 110500 | 671427485 | 3610 | 3610 | 3610 | 3610 | 2268 |
| 515 | 20250221 | 110400 | 663240005 | 3620 | 3620 | 3620 | 3620 | 0 |
| 516 | 20250221 | 110300 | 663240005 | 3620 | 3620 | 3620 | 3620 | 0 |
| 517 | 20250221 | 110200 | 663240005 | 3620 | 3620 | 3620 | 3620 | 0 |
| 518 | 20250221 | 110100 | 663240005 | 3620 | 3620 | 3620 | 3620 | 0 |
| 519 | 20250221 | 110000 | 663240005 | 3620 | 3620 | 3620 | 3620 | 50 |
| 520 | 20250221 | 105900 | 663059005 | 3610 | 3610 | 3610 | 3610 | 48 |
| 521 | 20250221 | 105800 | 662885725 | 3605 | 3610 | 3610 | 3605 | 285 |
| 522 | 20250221 | 105700 | 661858280 | 3610 | 3615 | 3615 | 3610 | 1561 |
| 523 | 20250221 | 105600 | 656223015 | 3615 | 3615 | 3615 | 3615 | 0 |
| 524 | 20250221 | 105500 | 656223015 | 3615 | 3615 | 3615 | 3615 | 35 |
| 525 | 20250221 | 105400 | 656096490 | 3610 | 3610 | 3610 | 3610 | 72 |
| 526 | 20250221 | 105300 | 655836570 | 3610 | 3620 | 3620 | 3610 | 3254 |
| 527 | 20250221 | 105200 | 644077830 | 3625 | 3625 | 3625 | 3625 | 0 |
| 528 | 20250221 | 105100 | 644077830 | 3625 | 3615 | 3625 | 3615 | 845 |
| 529 | 20250221 | 105000 | 641023145 | 3620 | 3620 | 3620 | 3620 | 209 |
| 530 | 20250221 | 104900 | 640266565 | 3620 | 3620 | 3620 | 3620 | 0 |
| 531 | 20250221 | 104800 | 640266565 | 3620 | 3620 | 3620 | 3620 | 610 |
| 532 | 20250221 | 104700 | 638058365 | 3625 | 3625 | 3625 | 3625 | 0 |
| 533 | 20250221 | 104600 | 638058365 | 3625 | 3625 | 3625 | 3625 | 1003 |
| 534 | 20250221 | 104500 | 634422490 | 3625 | 3625 | 3625 | 3625 | 17 |
| 535 | 20250221 | 104400 | 634360865 | 3625 | 3625 | 3625 | 3625 | 169 |
| 536 | 20250221 | 104300 | 633748240 | 3625 | 3635 | 3635 | 3625 | 2503 |
| 537 | 20250221 | 104200 | 624655785 | 3635 | 3635 | 3635 | 3635 | 0 |
| 538 | 20250221 | 104100 | 624655785 | 3635 | 3635 | 3635 | 3635 | 0 |
| 539 | 20250221 | 104000 | 624655785 | 3635 | 3635 | 3635 | 3635 | 3 |
| 540 | 20250221 | 103900 | 624644880 | 3640 | 3640 | 3640 | 3640 | 287 |
| 541 | 20250221 | 103800 | 623600200 | 3645 | 3645 | 3645 | 3645 | 110 |
| 542 | 20250221 | 103700 | 623199250 | 3650 | 3645 | 3650 | 3645 | 22 |
| 543 | 20250221 | 103600 | 623118990 | 3640 | 3640 | 3640 | 3640 | 187 |
| 544 | 20250221 | 103500 | 622438310 | 3640 | 3650 | 3650 | 3640 | 1657 |
| 545 | 20250221 | 103400 | 616400260 | 3650 | 3640 | 3650 | 3640 | 1636 |
| 546 | 20250221 | 103300 | 610444045 | 3640 | 3650 | 3650 | 3640 | 1565 |
| 547 | 20250221 | 103200 | 604747045 | 3650 | 3645 | 3650 | 3640 | 4017 |
| 548 | 20250221 | 103100 | 590091390 | 3645 | 3645 | 3645 | 3645 | 5 |
| 549 | 20250221 | 103000 | 590073165 | 3650 | 3645 | 3650 | 3645 | 786 |
| 550 | 20250221 | 102900 | 587208180 | 3640 | 3650 | 3650 | 3640 | 2185 |
| 551 | 20250221 | 102800 | 579243305 | 3650 | 3650 | 3650 | 3650 | 200 |
| 552 | 20250221 | 102700 | 578513305 | 3655 | 3645 | 3655 | 3645 | 820 |
| 553 | 20250221 | 102600 | 575519325 | 3650 | 3660 | 3660 | 3650 | 5841 |
| 554 | 20250221 | 102500 | 554174410 | 3655 | 3655 | 3655 | 3655 | 202 |
| 555 | 20250221 | 102400 | 553436100 | 3655 | 3665 | 3665 | 3650 | 139 |
| 556 | 20250221 | 102300 | 552928355 | 3650 | 3650 | 3650 | 3650 | 40 |
| 557 | 20250221 | 102200 | 552782355 | 3650 | 3650 | 3665 | 3650 | 106 |
| 558 | 20250221 | 102100 | 552393955 | 3655 | 3655 | 3655 | 3655 | 1430 |
| 559 | 20250221 | 102000 | 547167305 | 3655 | 3665 | 3665 | 3655 | 633 |
| 560 | 20250221 | 101900 | 544847460 | 3665 | 3660 | 3665 | 3660 | 370 |
| 561 | 20250221 | 101800 | 543491700 | 3660 | 3660 | 3670 | 3660 | 1449 |
| 562 | 20250221 | 101700 | 538178985 | 3660 | 3670 | 3675 | 3660 | 1519 |
| 563 | 20250221 | 101600 | 532605175 | 3660 | 3645 | 3680 | 3645 | 10076 |
| 564 | 20250221 | 101500 | 495673995 | 3645 | 3645 | 3650 | 3645 | 180 |
| 565 | 20250221 | 101400 | 495017855 | 3640 | 3640 | 3640 | 3640 | 1048 |
| 566 | 20250221 | 101300 | 491203135 | 3640 | 3640 | 3640 | 3640 | 1 |
| 567 | 20250221 | 101200 | 491199495 | 3640 | 3640 | 3640 | 3640 | 0 |
| 568 | 20250221 | 101100 | 491199495 | 3640 | 3640 | 3640 | 3640 | 1 |
| 569 | 20250221 | 101000 | 491195855 | 3640 | 3640 | 3640 | 3640 | 724 |
| 570 | 20250221 | 100900 | 488560495 | 3650 | 3650 | 3650 | 3640 | 489 |
| 571 | 20250221 | 100800 | 486776695 | 3650 | 3650 | 3650 | 3650 | 2881 |
| 572 | 20250221 | 100700 | 476261045 | 3650 | 3650 | 3650 | 3650 | 2312 |
| 573 | 20250221 | 100600 | 467822245 | 3640 | 3640 | 3640 | 3640 | 138 |
| 574 | 20250221 | 100500 | 467319925 | 3640 | 3640 | 3640 | 3640 | 1506 |
| 575 | 20250221 | 100400 | 461838085 | 3640 | 3650 | 3650 | 3640 | 560 |
| 576 | 20250221 | 100300 | 459794185 | 3640 | 3650 | 3655 | 3640 | 1012 |
| 577 | 20250221 | 100200 | 456105410 | 3655 | 3655 | 3655 | 3655 | 507 |
| 578 | 20250221 | 100100 | 454252325 | 3655 | 3650 | 3655 | 3650 | 800 |
| 579 | 20250221 | 100000 | 451330300 | 3655 | 3655 | 3655 | 3650 | 7216 |
| 580 | 20250221 | 095900 | 424990390 | 3660 | 3640 | 3660 | 3640 | 8722 |
| 581 | 20250221 | 095800 | 393168690 | 3640 | 3635 | 3640 | 3635 | 1190 |
| 582 | 20250221 | 095700 | 388842375 | 3635 | 3635 | 3635 | 3635 | 0 |
| 583 | 20250221 | 095600 | 388842375 | 3635 | 3630 | 3635 | 3630 | 235 |
| 584 | 20250221 | 095500 | 387988245 | 3630 | 3630 | 3630 | 3630 | 1301 |
| 585 | 20250221 | 095400 | 383265615 | 3630 | 3630 | 3630 | 3630 | 1 |
| 586 | 20250221 | 095300 | 383261985 | 3630 | 3630 | 3630 | 3630 | 1930 |
| 587 | 20250221 | 095200 | 376256085 | 3630 | 3630 | 3630 | 3630 | 111 |
| 588 | 20250221 | 095100 | 375853155 | 3630 | 3630 | 3630 | 3630 | 315 |
| 589 | 20250221 | 095000 | 374709705 | 3615 | 3625 | 3630 | 3615 | 333 |
| 590 | 20250221 | 094900 | 373502830 | 3620 | 3620 | 3620 | 3620 | 349 |
| 591 | 20250221 | 094800 | 372239450 | 3620 | 3610 | 3620 | 3610 | 107 |
| 592 | 20250221 | 094700 | 371853160 | 3625 | 3615 | 3625 | 3615 | 798 |
| 593 | 20250221 | 094600 | 368961700 | 3615 | 3615 | 3615 | 3615 | 2 |
| 594 | 20250221 | 094500 | 368954470 | 3610 | 3610 | 3620 | 3610 | 961 |
| 595 | 20250221 | 094400 | 365479190 | 3610 | 3610 | 3610 | 3610 | 2177 |
| 596 | 20250221 | 094300 | 357620220 | 3615 | 3620 | 3620 | 3615 | 1451 |
| 597 | 20250221 | 094200 | 352373755 | 3615 | 3620 | 3620 | 3615 | 630 |
| 598 | 20250221 | 094100 | 350093590 | 3625 | 3620 | 3625 | 3620 | 176 |
| 599 | 20250221 | 094000 | 349455595 | 3620 | 3620 | 3620 | 3620 | 44 |
| 600 | 20250221 | 093900 | 349296315 | 3625 | 3630 | 3630 | 3625 | 1037 |
| 601 | 20250221 | 093800 | 345535620 | 3630 | 3635 | 3635 | 3625 | 1288 |
| 602 | 20250221 | 093700 | 340856140 | 3635 | 3635 | 3635 | 3635 | 220 |
| 603 | 20250221 | 093600 | 340056440 | 3635 | 3630 | 3635 | 3630 | 103 |
| 604 | 20250221 | 093500 | 339682050 | 3640 | 3640 | 3640 | 3635 | 151 |
| 605 | 20250221 | 093400 | 339132420 | 3640 | 3630 | 3640 | 3630 | 63 |
| 606 | 20250221 | 093300 | 338903330 | 3635 | 3640 | 3645 | 3635 | 3053 |
| 607 | 20250221 | 093200 | 327801440 | 3635 | 3625 | 3645 | 3625 | 8871 |
| 608 | 20250221 | 093100 | 295595290 | 3630 | 3615 | 3630 | 3615 | 5681 |
| 609 | 20250221 | 093000 | 274975860 | 3620 | 3600 | 3625 | 3595 | 6396 |
| 610 | 20250221 | 092900 | 251893130 | 3600 | 3600 | 3600 | 3600 | 105 |
| 611 | 20250221 | 092800 | 251515130 | 3600 | 3600 | 3600 | 3600 | 1048 |
| 612 | 20250221 | 092700 | 247742330 | 3600 | 3600 | 3610 | 3600 | 537 |
| 613 | 20250221 | 092600 | 245809120 | 3610 | 3610 | 3610 | 3610 | 0 |
| 614 | 20250221 | 092500 | 245809120 | 3610 | 3595 | 3610 | 3595 | 3568 |
| 615 | 20250221 | 092400 | 232945840 | 3595 | 3595 | 3595 | 3595 | 417 |
| 616 | 20250221 | 092300 | 231446725 | 3595 | 3595 | 3595 | 3595 | 310 |
| 617 | 20250221 | 092200 | 230332275 | 3595 | 3595 | 3595 | 3595 | 23 |
| 618 | 20250221 | 092100 | 230249590 | 3595 | 3600 | 3600 | 3595 | 3889 |
| 619 | 20250221 | 092000 | 216250270 | 3600 | 3610 | 3615 | 3600 | 7390 |
| 620 | 20250221 | 091900 | 189612740 | 3615 | 3615 | 3615 | 3605 | 1184 |
| 621 | 20250221 | 091800 | 185332790 | 3615 | 3610 | 3615 | 3610 | 1009 |
| 622 | 20250221 | 091700 | 181686390 | 3610 | 3610 | 3615 | 3610 | 3531 |
| 623 | 20250221 | 091600 | 168939335 | 3605 | 3605 | 3605 | 3600 | 6672 |
| 624 | 20250221 | 091500 | 144904565 | 3600 | 3600 | 3600 | 3585 | 4402 |
| 625 | 20250221 | 091400 | 129064560 | 3585 | 3595 | 3595 | 3585 | 487 |
| 626 | 20250221 | 091300 | 127317570 | 3595 | 3600 | 3600 | 3590 | 4877 |
| 627 | 20250221 | 091200 | 109797040 | 3600 | 3600 | 3600 | 3595 | 2303 |
| 628 | 20250221 | 091100 | 101506250 | 3600 | 3600 | 3600 | 3600 | 755 |
| 629 | 20250221 | 091000 | 98788250 | 3600 | 3600 | 3600 | 3600 | 22 |
| 630 | 20250221 | 090900 | 98709050 | 3610 | 3600 | 3610 | 3600 | 1393 |
| 631 | 20250221 | 090800 | 93684250 | 3600 | 3610 | 3610 | 3600 | 4097 |
| 632 | 20250221 | 090700 | 78912595 | 3605 | 3605 | 3605 | 3605 | 952 |
| 633 | 20250221 | 090600 | 75480635 | 3605 | 3605 | 3605 | 3605 | 607 |
| 634 | 20250221 | 090500 | 73292400 | 3595 | 3610 | 3610 | 3595 | 3767 |
| 635 | 20250221 | 090400 | 59701420 | 3610 | 3605 | 3610 | 3605 | 1147 |
| 636 | 20250221 | 090300 | 55561250 | 3600 | 3610 | 3615 | 3595 | 7505 |
| 637 | 20250221 | 090200 | 28525015 | 3585 | 3575 | 3625 | 3575 | 3510 |
| 638 | 20250221 | 090100 | 15886030 | 3575 | 3565 | 3575 | 3555 | 403 |
| 639 | 20250221 | 090000 | 14452885 | 3545 | 3600 | 3600 | 3545 | 4048 |