30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 3 | 20250221 | 185700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 4 | 20250221 | 185600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 5 | 20250221 | 185500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 6 | 20250221 | 185400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 7 | 20250221 | 185300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 8 | 20250221 | 185200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 9 | 20250221 | 185100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 10 | 20250221 | 185000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 11 | 20250221 | 184900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 12 | 20250221 | 184800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 13 | 20250221 | 184700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 14 | 20250221 | 184600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 15 | 20250221 | 184500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 16 | 20250221 | 184400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 17 | 20250221 | 184300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 18 | 20250221 | 184200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 19 | 20250221 | 184100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 20 | 20250221 | 184000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 21 | 20250221 | 183900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 22 | 20250221 | 183800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 23 | 20250221 | 183700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 24 | 20250221 | 183600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 25 | 20250221 | 183500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 26 | 20250221 | 183400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 27 | 20250221 | 183300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 28 | 20250221 | 183200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 29 | 20250221 | 183100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 30 | 20250221 | 183000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 31 | 20250221 | 182900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 32 | 20250221 | 182800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 33 | 20250221 | 182700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 34 | 20250221 | 182600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 35 | 20250221 | 182500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 36 | 20250221 | 182400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 37 | 20250221 | 182300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 38 | 20250221 | 182200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 39 | 20250221 | 182100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 40 | 20250221 | 182000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 41 | 20250221 | 181900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 42 | 20250221 | 181800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 43 | 20250221 | 181700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 44 | 20250221 | 181600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 45 | 20250221 | 181500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 46 | 20250221 | 181400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 47 | 20250221 | 181300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 48 | 20250221 | 181200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 49 | 20250221 | 181100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 50 | 20250221 | 181000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 51 | 20250221 | 180900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 52 | 20250221 | 180800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 53 | 20250221 | 180700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 54 | 20250221 | 180600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 55 | 20250221 | 180500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 56 | 20250221 | 180400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 57 | 20250221 | 180300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 58 | 20250221 | 180200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 59 | 20250221 | 180100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 60 | 20250221 | 180000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 61 | 20250221 | 175900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 62 | 20250221 | 175800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 63 | 20250221 | 175700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 64 | 20250221 | 175600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 65 | 20250221 | 175500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 66 | 20250221 | 175400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 67 | 20250221 | 175300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 68 | 20250221 | 175200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 69 | 20250221 | 175100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 70 | 20250221 | 175000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 71 | 20250221 | 174900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 72 | 20250221 | 174800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 73 | 20250221 | 174700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 74 | 20250221 | 174600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 75 | 20250221 | 174500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 76 | 20250221 | 174400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 77 | 20250221 | 174300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 78 | 20250221 | 174200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 79 | 20250221 | 174100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 80 | 20250221 | 174000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 81 | 20250221 | 173900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 82 | 20250221 | 173800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 83 | 20250221 | 173700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 84 | 20250221 | 173600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 85 | 20250221 | 173500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 86 | 20250221 | 173400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 87 | 20250221 | 173300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 88 | 20250221 | 173200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 89 | 20250221 | 173100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 90 | 20250221 | 173000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 91 | 20250221 | 172900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 92 | 20250221 | 172800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 93 | 20250221 | 172700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 94 | 20250221 | 172600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 95 | 20250221 | 172500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 96 | 20250221 | 172400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 97 | 20250221 | 172300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 98 | 20250221 | 172200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 99 | 20250221 | 172100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 100 | 20250221 | 172000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 101 | 20250221 | 171900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 102 | 20250221 | 171800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 103 | 20250221 | 171700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 104 | 20250221 | 171600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 105 | 20250221 | 171500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 106 | 20250221 | 171400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 107 | 20250221 | 171300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 108 | 20250221 | 171200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 109 | 20250221 | 171100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 110 | 20250221 | 171000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 111 | 20250221 | 170900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 112 | 20250221 | 170800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 113 | 20250221 | 170700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 114 | 20250221 | 170600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 115 | 20250221 | 170500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 116 | 20250221 | 170400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 117 | 20250221 | 170300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 118 | 20250221 | 170200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 119 | 20250221 | 170100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 120 | 20250221 | 170000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 121 | 20250221 | 165900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 122 | 20250221 | 165800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 123 | 20250221 | 165700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 124 | 20250221 | 165600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 125 | 20250221 | 165500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 126 | 20250221 | 165400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 127 | 20250221 | 165300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 128 | 20250221 | 165200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 129 | 20250221 | 165100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 130 | 20250221 | 165000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 131 | 20250221 | 164900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 132 | 20250221 | 164800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 133 | 20250221 | 164700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 134 | 20250221 | 164600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 135 | 20250221 | 164500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 136 | 20250221 | 164400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 137 | 20250221 | 164300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 138 | 20250221 | 164200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 139 | 20250221 | 164100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 140 | 20250221 | 164000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 141 | 20250221 | 163900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 142 | 20250221 | 163800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 143 | 20250221 | 163700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 144 | 20250221 | 163600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 145 | 20250221 | 163500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 146 | 20250221 | 163400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 147 | 20250221 | 163300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 148 | 20250221 | 163200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 149 | 20250221 | 163100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 150 | 20250221 | 163000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 151 | 20250221 | 162900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 152 | 20250221 | 162800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 153 | 20250221 | 162700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 154 | 20250221 | 162600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 155 | 20250221 | 162500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 156 | 20250221 | 162400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 157 | 20250221 | 162300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 158 | 20250221 | 162200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 159 | 20250221 | 162100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 160 | 20250221 | 162000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 161 | 20250221 | 161900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 162 | 20250221 | 161800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 163 | 20250221 | 161700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 164 | 20250221 | 161600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 165 | 20250221 | 161500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 166 | 20250221 | 161400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 167 | 20250221 | 161300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 168 | 20250221 | 161200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 169 | 20250221 | 161100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 170 | 20250221 | 161000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 171 | 20250221 | 160900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 172 | 20250221 | 160800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 173 | 20250221 | 160700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 174 | 20250221 | 160600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 175 | 20250221 | 160500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 176 | 20250221 | 160400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 177 | 20250221 | 160300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 178 | 20250221 | 160200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 179 | 20250221 | 160100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 180 | 20250221 | 160000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 181 | 20250221 | 155900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 182 | 20250221 | 155800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 183 | 20250221 | 155700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 184 | 20250221 | 155600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 185 | 20250221 | 155500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 186 | 20250221 | 155400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 187 | 20250221 | 155300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 188 | 20250221 | 155200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 189 | 20250221 | 155100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 190 | 20250221 | 155000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 191 | 20250221 | 154900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 192 | 20250221 | 154800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 193 | 20250221 | 154700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 194 | 20250221 | 154600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 195 | 20250221 | 154500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 196 | 20250221 | 154400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 197 | 20250221 | 154300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 198 | 20250221 | 154200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 199 | 20250221 | 154100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 200 | 20250221 | 154000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 201 | 20250221 | 153900 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 202 | 20250221 | 153800 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 203 | 20250221 | 153700 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 204 | 20250221 | 153600 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 205 | 20250221 | 153500 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 206 | 20250221 | 153400 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 207 | 20250221 | 153300 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 208 | 20250221 | 153200 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 209 | 20250221 | 153100 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 0 |
| 210 | 20250221 | 153000 | 3137345130 | 2615 | 2615 | 2615 | 2615 | 41017 |
| 211 | 20250221 | 152900 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 212 | 20250221 | 152800 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 213 | 20250221 | 152700 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 214 | 20250221 | 152600 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 215 | 20250221 | 152500 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 216 | 20250221 | 152400 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 217 | 20250221 | 152300 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 218 | 20250221 | 152200 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 219 | 20250221 | 152100 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 220 | 20250221 | 152000 | 3030085675 | 2600 | 2600 | 2600 | 2600 | 0 |
| 221 | 20250221 | 151900 | 3030085675 | 2600 | 2590 | 2600 | 2580 | 6765 |
| 222 | 20250221 | 151800 | 3012570425 | 2590 | 2595 | 2595 | 2585 | 4623 |
| 223 | 20250221 | 151700 | 3000591730 | 2595 | 2585 | 2600 | 2585 | 12239 |
| 224 | 20250221 | 151600 | 2968879130 | 2585 | 2590 | 2595 | 2580 | 4385 |
| 225 | 20250221 | 151500 | 2957527885 | 2590 | 2595 | 2595 | 2580 | 4631 |
| 226 | 20250221 | 151400 | 2945563325 | 2595 | 2585 | 2595 | 2585 | 6879 |
| 227 | 20250221 | 151300 | 2927759735 | 2585 | 2595 | 2595 | 2575 | 3285 |
| 228 | 20250221 | 151200 | 2919277075 | 2595 | 2555 | 2595 | 2555 | 8847 |
| 229 | 20250221 | 151100 | 2896498265 | 2565 | 2555 | 2565 | 2555 | 2714 |
| 230 | 20250221 | 151000 | 2889540005 | 2565 | 2560 | 2565 | 2555 | 8618 |
| 231 | 20250221 | 150900 | 2867446945 | 2565 | 2550 | 2575 | 2550 | 5997 |
| 232 | 20250221 | 150800 | 2852075380 | 2550 | 2540 | 2550 | 2535 | 1158 |
| 233 | 20250221 | 150700 | 2849127460 | 2550 | 2545 | 2555 | 2535 | 1583 |
| 234 | 20250221 | 150600 | 2845107310 | 2550 | 2545 | 2560 | 2545 | 1312 |
| 235 | 20250221 | 150500 | 2841760765 | 2560 | 2560 | 2570 | 2550 | 11882 |
| 236 | 20250221 | 150400 | 2811346255 | 2560 | 2515 | 2570 | 2515 | 23450 |
| 237 | 20250221 | 150300 | 2751798085 | 2520 | 2515 | 2520 | 2510 | 4179 |
| 238 | 20250221 | 150200 | 2741288600 | 2515 | 2510 | 2515 | 2510 | 1655 |
| 239 | 20250221 | 150100 | 2737128550 | 2510 | 2510 | 2510 | 2505 | 509 |
| 240 | 20250221 | 150000 | 2735850985 | 2515 | 2510 | 2515 | 2505 | 2140 |
| 241 | 20250221 | 145900 | 2730479585 | 2515 | 2515 | 2515 | 2505 | 328 |
| 242 | 20250221 | 145800 | 2729655650 | 2515 | 2515 | 2515 | 2505 | 799 |
| 243 | 20250221 | 145700 | 2727646175 | 2515 | 2500 | 2520 | 2500 | 12929 |
| 244 | 20250221 | 145600 | 2695249995 | 2500 | 2495 | 2500 | 2495 | 6093 |
| 245 | 20250221 | 145500 | 2680032545 | 2490 | 2475 | 2495 | 2475 | 2309 |
| 246 | 20250221 | 145400 | 2674302545 | 2480 | 2480 | 2480 | 2470 | 8583 |
| 247 | 20250221 | 145300 | 2653059175 | 2475 | 2495 | 2495 | 2460 | 43111 |
| 248 | 20250221 | 145200 | 2546475560 | 2500 | 2505 | 2505 | 2500 | 6565 |
| 249 | 20250221 | 145100 | 2530061210 | 2500 | 2510 | 2515 | 2500 | 6944 |
| 250 | 20250221 | 145000 | 2512651340 | 2510 | 2520 | 2520 | 2505 | 885 |
| 251 | 20250221 | 144900 | 2510430890 | 2520 | 2515 | 2520 | 2505 | 2778 |
| 252 | 20250221 | 144800 | 2503459195 | 2525 | 2515 | 2525 | 2505 | 6245 |
| 253 | 20250221 | 144700 | 2487773900 | 2515 | 2520 | 2525 | 2510 | 7667 |
| 254 | 20250221 | 144600 | 2468478075 | 2525 | 2525 | 2525 | 2525 | 6424 |
| 255 | 20250221 | 144500 | 2452257475 | 2520 | 2520 | 2520 | 2520 | 108 |
| 256 | 20250221 | 144400 | 2451985315 | 2525 | 2530 | 2530 | 2525 | 224 |
| 257 | 20250221 | 144300 | 2451418710 | 2530 | 2515 | 2530 | 2515 | 9 |
| 258 | 20250221 | 144200 | 2451395955 | 2525 | 2520 | 2525 | 2515 | 253 |
| 259 | 20250221 | 144100 | 2450758795 | 2520 | 2520 | 2520 | 2520 | 502 |
| 260 | 20250221 | 144000 | 2449493755 | 2520 | 2530 | 2530 | 2515 | 5076 |
| 261 | 20250221 | 143900 | 2436704350 | 2530 | 2525 | 2530 | 2520 | 3026 |
| 262 | 20250221 | 143800 | 2429069825 | 2520 | 2525 | 2525 | 2520 | 663 |
| 263 | 20250221 | 143700 | 2427395825 | 2520 | 2525 | 2525 | 2520 | 1546 |
| 264 | 20250221 | 143600 | 2423497075 | 2525 | 2525 | 2525 | 2525 | 402 |
| 265 | 20250221 | 143500 | 2422482025 | 2525 | 2525 | 2525 | 2525 | 60 |
| 266 | 20250221 | 143400 | 2422330525 | 2525 | 2520 | 2525 | 2520 | 714 |
| 267 | 20250221 | 143300 | 2420531045 | 2520 | 2525 | 2525 | 2520 | 2350 |
| 268 | 20250221 | 143200 | 2414609040 | 2520 | 2525 | 2525 | 2520 | 202 |
| 269 | 20250221 | 143100 | 2414098995 | 2520 | 2520 | 2520 | 2520 | 829 |
| 270 | 20250221 | 143000 | 2412009915 | 2530 | 2530 | 2530 | 2530 | 722 |
| 271 | 20250221 | 142900 | 2410183255 | 2515 | 2515 | 2515 | 2515 | 232 |
| 272 | 20250221 | 142800 | 2409599775 | 2515 | 2525 | 2525 | 2515 | 1355 |
| 273 | 20250221 | 142700 | 2406190770 | 2530 | 2520 | 2530 | 2520 | 462 |
| 274 | 20250221 | 142600 | 2405026510 | 2515 | 2515 | 2515 | 2515 | 2996 |
| 275 | 20250221 | 142500 | 2397491570 | 2510 | 2525 | 2525 | 2510 | 13554 |
| 276 | 20250221 | 142400 | 2363329965 | 2525 | 2525 | 2530 | 2525 | 1906 |
| 277 | 20250221 | 142300 | 2358513980 | 2535 | 2530 | 2535 | 2525 | 523 |
| 278 | 20250221 | 142200 | 2357191935 | 2530 | 2530 | 2530 | 2530 | 750 |
| 279 | 20250221 | 142100 | 2355294435 | 2530 | 2535 | 2540 | 2530 | 1300 |
| 280 | 20250221 | 142000 | 2351999465 | 2535 | 2535 | 2540 | 2525 | 5655 |
| 281 | 20250221 | 141900 | 2337693030 | 2535 | 2525 | 2535 | 2525 | 4010 |
| 282 | 20250221 | 141800 | 2327551185 | 2530 | 2530 | 2535 | 2525 | 4743 |
| 283 | 20250221 | 141700 | 2315559095 | 2535 | 2530 | 2535 | 2525 | 218 |
| 284 | 20250221 | 141600 | 2315007970 | 2535 | 2535 | 2535 | 2535 | 100 |
| 285 | 20250221 | 141500 | 2314754470 | 2540 | 2535 | 2540 | 2525 | 1856 |
| 286 | 20250221 | 141400 | 2310042390 | 2540 | 2540 | 2540 | 2540 | 601 |
| 287 | 20250221 | 141300 | 2308515850 | 2540 | 2530 | 2540 | 2525 | 1440 |
| 288 | 20250221 | 141200 | 2304873930 | 2530 | 2525 | 2535 | 2525 | 695 |
| 289 | 20250221 | 141100 | 2303117380 | 2525 | 2535 | 2540 | 2525 | 3907 |
| 290 | 20250221 | 141000 | 2293235175 | 2545 | 2535 | 2545 | 2535 | 2527 |
| 291 | 20250221 | 140900 | 2286814825 | 2535 | 2520 | 2535 | 2520 | 4700 |
| 292 | 20250221 | 140800 | 2274920210 | 2515 | 2525 | 2525 | 2515 | 1027 |
| 293 | 20250221 | 140700 | 2272328050 | 2520 | 2505 | 2520 | 2505 | 33451 |
| 294 | 20250221 | 140600 | 2188388350 | 2505 | 2505 | 2505 | 2505 | 500 |
| 295 | 20250221 | 140500 | 2187135850 | 2505 | 2505 | 2510 | 2495 | 3451 |
| 296 | 20250221 | 140400 | 2178494810 | 2505 | 2500 | 2505 | 2500 | 2268 |
| 297 | 20250221 | 140300 | 2172819685 | 2505 | 2495 | 2505 | 2490 | 4985 |
| 298 | 20250221 | 140200 | 2160370595 | 2505 | 2480 | 2505 | 2475 | 11673 |
| 299 | 20250221 | 140100 | 2131303695 | 2465 | 2555 | 2555 | 2465 | 73769 |
| 300 | 20250221 | 140000 | 1946297195 | 2555 | 2555 | 2555 | 2550 | 2437 |
| 301 | 20250221 | 135900 | 1940078595 | 2550 | 2560 | 2560 | 2550 | 2811 |
| 302 | 20250221 | 135800 | 1932888050 | 2560 | 2565 | 2575 | 2560 | 1041 |
| 303 | 20250221 | 135700 | 1930219420 | 2575 | 2565 | 2575 | 2565 | 441 |
| 304 | 20250221 | 135600 | 1929087625 | 2575 | 2565 | 2575 | 2565 | 327 |
| 305 | 20250221 | 135500 | 1928248820 | 2565 | 2570 | 2570 | 2565 | 2924 |
| 306 | 20250221 | 135400 | 1920740035 | 2570 | 2585 | 2585 | 2570 | 1494 |
| 307 | 20250221 | 135300 | 1916887250 | 2585 | 2580 | 2595 | 2575 | 4174 |
| 308 | 20250221 | 135200 | 1906082905 | 2580 | 2570 | 2580 | 2570 | 1440 |
| 309 | 20250221 | 135100 | 1902368055 | 2570 | 2565 | 2570 | 2565 | 1407 |
| 310 | 20250221 | 135000 | 1898754050 | 2565 | 2565 | 2565 | 2565 | 91 |
| 311 | 20250221 | 134900 | 1898520635 | 2565 | 2565 | 2565 | 2565 | 0 |
| 312 | 20250221 | 134800 | 1898520635 | 2565 | 2555 | 2565 | 2555 | 776 |
| 313 | 20250221 | 134700 | 1896537855 | 2555 | 2555 | 2555 | 2555 | 954 |
| 314 | 20250221 | 134600 | 1894100385 | 2555 | 2560 | 2560 | 2555 | 3584 |
| 315 | 20250221 | 134500 | 1884938945 | 2560 | 2560 | 2560 | 2560 | 21 |
| 316 | 20250221 | 134400 | 1884885185 | 2565 | 2560 | 2565 | 2555 | 413 |
| 317 | 20250221 | 134300 | 1883828825 | 2560 | 2560 | 2560 | 2555 | 451 |
| 318 | 20250221 | 134200 | 1882675765 | 2555 | 2555 | 2555 | 2555 | 3 |
| 319 | 20250221 | 134100 | 1882668100 | 2565 | 2565 | 2565 | 2565 | 100 |
| 320 | 20250221 | 134000 | 1882411600 | 2565 | 2560 | 2565 | 2550 | 2020 |
| 321 | 20250221 | 133900 | 1877256600 | 2565 | 2565 | 2565 | 2565 | 375 |
| 322 | 20250221 | 133800 | 1876294725 | 2565 | 2565 | 2565 | 2555 | 1002 |
| 323 | 20250221 | 133700 | 1873729835 | 2565 | 2565 | 2565 | 2565 | 63 |
| 324 | 20250221 | 133600 | 1873568240 | 2565 | 2565 | 2565 | 2565 | 30 |
| 325 | 20250221 | 133500 | 1873491290 | 2565 | 2570 | 2570 | 2565 | 543 |
| 326 | 20250221 | 133400 | 1872098470 | 2565 | 2565 | 2565 | 2560 | 572 |
| 327 | 20250221 | 133300 | 1870631660 | 2560 | 2560 | 2565 | 2560 | 1446 |
| 328 | 20250221 | 133200 | 1866924655 | 2555 | 2570 | 2570 | 2555 | 60 |
| 329 | 20250221 | 133100 | 1866770605 | 2570 | 2550 | 2570 | 2550 | 2047 |
| 330 | 20250221 | 133000 | 1861523345 | 2565 | 2555 | 2565 | 2545 | 4471 |
| 331 | 20250221 | 132900 | 1850125710 | 2555 | 2565 | 2570 | 2555 | 7629 |
| 332 | 20250221 | 132800 | 1830576260 | 2570 | 2575 | 2575 | 2565 | 200 |
| 333 | 20250221 | 132700 | 1830063245 | 2580 | 2570 | 2580 | 2570 | 176 |
| 334 | 20250221 | 132600 | 1829609225 | 2585 | 2580 | 2585 | 2570 | 1401 |
| 335 | 20250221 | 132500 | 1826004635 | 2580 | 2580 | 2580 | 2575 | 1461 |
| 336 | 20250221 | 132400 | 1822238560 | 2575 | 2575 | 2580 | 2575 | 806 |
| 337 | 20250221 | 132300 | 1820163085 | 2575 | 2585 | 2585 | 2575 | 1621 |
| 338 | 20250221 | 132200 | 1815981535 | 2580 | 2585 | 2585 | 2580 | 21 |
| 339 | 20250221 | 132100 | 1815927350 | 2585 | 2585 | 2585 | 2585 | 100 |
| 340 | 20250221 | 132000 | 1815668850 | 2585 | 2585 | 2585 | 2585 | 1 |
| 341 | 20250221 | 131900 | 1815666265 | 2580 | 2585 | 2585 | 2580 | 310 |
| 342 | 20250221 | 131800 | 1814865915 | 2585 | 2585 | 2585 | 2585 | 202 |
| 343 | 20250221 | 131700 | 1814343745 | 2585 | 2585 | 2585 | 2585 | 0 |
| 344 | 20250221 | 131600 | 1814343745 | 2585 | 2585 | 2585 | 2585 | 0 |
| 345 | 20250221 | 131500 | 1814343745 | 2585 | 2570 | 2585 | 2570 | 112 |
| 346 | 20250221 | 131400 | 1814055075 | 2575 | 2575 | 2575 | 2575 | 500 |
| 347 | 20250221 | 131300 | 1812767575 | 2590 | 2585 | 2590 | 2585 | 3 |
| 348 | 20250221 | 131200 | 1812759810 | 2590 | 2590 | 2590 | 2590 | 6 |
| 349 | 20250221 | 131100 | 1812744270 | 2590 | 2575 | 2590 | 2575 | 2821 |
| 350 | 20250221 | 131000 | 1805479310 | 2585 | 2580 | 2590 | 2580 | 32 |
| 351 | 20250221 | 130900 | 1805396640 | 2580 | 2580 | 2580 | 2580 | 20 |
| 352 | 20250221 | 130800 | 1805345040 | 2590 | 2585 | 2595 | 2580 | 530 |
| 353 | 20250221 | 130700 | 1803976465 | 2580 | 2585 | 2585 | 2580 | 494 |
| 354 | 20250221 | 130600 | 1802699610 | 2580 | 2575 | 2580 | 2575 | 267 |
| 355 | 20250221 | 130500 | 1802011140 | 2580 | 2575 | 2580 | 2575 | 140 |
| 356 | 20250221 | 130400 | 1801650340 | 2575 | 2575 | 2585 | 2575 | 1740 |
| 357 | 20250221 | 130300 | 1797169770 | 2580 | 2590 | 2590 | 2580 | 349 |
| 358 | 20250221 | 130200 | 1796269130 | 2590 | 2590 | 2590 | 2590 | 50 |
| 359 | 20250221 | 130100 | 1796139630 | 2590 | 2585 | 2590 | 2580 | 2560 |
| 360 | 20250221 | 130000 | 1789528165 | 2590 | 2590 | 2590 | 2590 | 233 |
| 361 | 20250221 | 125900 | 1788924695 | 2590 | 2595 | 2595 | 2590 | 1339 |
| 362 | 20250221 | 125800 | 1785452585 | 2585 | 2590 | 2590 | 2585 | 2561 |
| 363 | 20250221 | 125700 | 1778824750 | 2600 | 2595 | 2600 | 2590 | 1046 |
| 364 | 20250221 | 125600 | 1776113060 | 2595 | 2605 | 2610 | 2595 | 6199 |
| 365 | 20250221 | 125500 | 1759994875 | 2605 | 2595 | 2605 | 2595 | 7166 |
| 366 | 20250221 | 125400 | 1741353630 | 2595 | 2595 | 2600 | 2595 | 1115 |
| 367 | 20250221 | 125300 | 1738459490 | 2595 | 2585 | 2595 | 2585 | 3471 |
| 368 | 20250221 | 125200 | 1729463340 | 2585 | 2580 | 2585 | 2580 | 631 |
| 369 | 20250221 | 125100 | 1727835310 | 2580 | 2580 | 2580 | 2575 | 787 |
| 370 | 20250221 | 125000 | 1725807705 | 2575 | 2570 | 2580 | 2570 | 1434 |
| 371 | 20250221 | 124900 | 1722115120 | 2575 | 2575 | 2575 | 2570 | 209 |
| 372 | 20250221 | 124800 | 1721577035 | 2575 | 2580 | 2580 | 2575 | 3084 |
| 373 | 20250221 | 124700 | 1713633570 | 2580 | 2580 | 2580 | 2580 | 224 |
| 374 | 20250221 | 124600 | 1713055650 | 2580 | 2580 | 2580 | 2575 | 102 |
| 375 | 20250221 | 124500 | 1712792990 | 2575 | 2580 | 2580 | 2575 | 163 |
| 376 | 20250221 | 124400 | 1712373225 | 2580 | 2575 | 2580 | 2575 | 1026 |
| 377 | 20250221 | 124300 | 1709731270 | 2575 | 2575 | 2575 | 2575 | 0 |
| 378 | 20250221 | 124200 | 1709731270 | 2575 | 2575 | 2575 | 2575 | 267 |
| 379 | 20250221 | 124100 | 1709043745 | 2580 | 2575 | 2580 | 2575 | 865 |
| 380 | 20250221 | 124000 | 1706816130 | 2570 | 2570 | 2570 | 2570 | 300 |
| 381 | 20250221 | 123900 | 1706045130 | 2565 | 2565 | 2565 | 2565 | 200 |
| 382 | 20250221 | 123800 | 1705532130 | 2575 | 2575 | 2575 | 2575 | 3 |
| 383 | 20250221 | 123700 | 1705524405 | 2575 | 2565 | 2575 | 2560 | 1708 |
| 384 | 20250221 | 123600 | 1701143590 | 2570 | 2570 | 2570 | 2570 | 1214 |
| 385 | 20250221 | 123500 | 1698023610 | 2570 | 2575 | 2575 | 2570 | 2936 |
| 386 | 20250221 | 123400 | 1690475490 | 2575 | 2575 | 2575 | 2575 | 25 |
| 387 | 20250221 | 123300 | 1690411115 | 2575 | 2580 | 2580 | 2575 | 764 |
| 388 | 20250221 | 123200 | 1688443795 | 2580 | 2580 | 2580 | 2580 | 1856 |
| 389 | 20250221 | 123100 | 1683655315 | 2590 | 2590 | 2590 | 2590 | 5 |
| 390 | 20250221 | 123000 | 1683642365 | 2595 | 2595 | 2595 | 2595 | 200 |
| 391 | 20250221 | 122900 | 1683123365 | 2595 | 2595 | 2595 | 2595 | 11 |
| 392 | 20250221 | 122800 | 1683094820 | 2595 | 2590 | 2595 | 2580 | 1602 |
| 393 | 20250221 | 122700 | 1678953120 | 2595 | 2590 | 2595 | 2590 | 334 |
| 394 | 20250221 | 122600 | 1678088045 | 2590 | 2590 | 2590 | 2590 | 0 |
| 395 | 20250221 | 122500 | 1678088045 | 2590 | 2590 | 2590 | 2590 | 72 |
| 396 | 20250221 | 122400 | 1677901565 | 2590 | 2595 | 2595 | 2590 | 239 |
| 397 | 20250221 | 122300 | 1677282360 | 2595 | 2590 | 2595 | 2590 | 511 |
| 398 | 20250221 | 122200 | 1675958545 | 2585 | 2585 | 2585 | 2575 | 1633 |
| 399 | 20250221 | 122100 | 1671738970 | 2585 | 2585 | 2585 | 2585 | 160 |
| 400 | 20250221 | 122000 | 1671325370 | 2580 | 2580 | 2580 | 2580 | 13 |
| 401 | 20250221 | 121900 | 1671291830 | 2580 | 2575 | 2585 | 2570 | 2793 |
| 402 | 20250221 | 121800 | 1664094300 | 2580 | 2580 | 2580 | 2580 | 1923 |
| 403 | 20250221 | 121700 | 1659132960 | 2580 | 2580 | 2585 | 2580 | 1178 |
| 404 | 20250221 | 121600 | 1656093200 | 2580 | 2580 | 2580 | 2580 | 767 |
| 405 | 20250221 | 121500 | 1654114340 | 2580 | 2580 | 2580 | 2580 | 730 |
| 406 | 20250221 | 121400 | 1652230940 | 2570 | 2580 | 2580 | 2570 | 1483 |
| 407 | 20250221 | 121300 | 1648409510 | 2580 | 2585 | 2585 | 2580 | 1247 |
| 408 | 20250221 | 121200 | 1645192100 | 2585 | 2595 | 2595 | 2585 | 478 |
| 409 | 20250221 | 121100 | 1643956420 | 2595 | 2595 | 2595 | 2585 | 32 |
| 410 | 20250221 | 121000 | 1643873500 | 2590 | 2590 | 2595 | 2585 | 598 |
| 411 | 20250221 | 120900 | 1642325560 | 2595 | 2595 | 2595 | 2585 | 25 |
| 412 | 20250221 | 120800 | 1642260715 | 2595 | 2595 | 2595 | 2590 | 904 |
| 413 | 20250221 | 120700 | 1639914850 | 2595 | 2595 | 2595 | 2585 | 1006 |
| 414 | 20250221 | 120600 | 1637310700 | 2595 | 2590 | 2595 | 2590 | 216 |
| 415 | 20250221 | 120500 | 1636751180 | 2590 | 2580 | 2590 | 2580 | 3 |
| 416 | 20250221 | 120400 | 1636743430 | 2590 | 2590 | 2590 | 2590 | 350 |
| 417 | 20250221 | 120300 | 1635836930 | 2590 | 2590 | 2590 | 2585 | 604 |
| 418 | 20250221 | 120200 | 1634274870 | 2590 | 2585 | 2590 | 2570 | 5550 |
| 419 | 20250221 | 120100 | 1620002365 | 2585 | 2585 | 2585 | 2580 | 703 |
| 420 | 20250221 | 120000 | 1618185175 | 2585 | 2570 | 2585 | 2570 | 48 |
| 421 | 20250221 | 115900 | 1618061750 | 2575 | 2580 | 2580 | 2575 | 20 |
| 422 | 20250221 | 115800 | 1618010230 | 2570 | 2575 | 2575 | 2570 | 2883 |
| 423 | 20250221 | 115700 | 1610599945 | 2580 | 2580 | 2580 | 2580 | 14 |
| 424 | 20250221 | 115600 | 1610563825 | 2575 | 2595 | 2595 | 2575 | 1717 |
| 425 | 20250221 | 115500 | 1606122020 | 2595 | 2585 | 2610 | 2585 | 1606 |
| 426 | 20250221 | 115400 | 1601952565 | 2595 | 2570 | 2610 | 2570 | 3565 |
| 427 | 20250221 | 115300 | 1592708710 | 2565 | 2565 | 2570 | 2565 | 270 |
| 428 | 20250221 | 115200 | 1592016060 | 2565 | 2570 | 2570 | 2565 | 303 |
| 429 | 20250221 | 115100 | 1591238350 | 2570 | 2565 | 2570 | 2565 | 615 |
| 430 | 20250221 | 115000 | 1589660450 | 2560 | 2560 | 2560 | 2560 | 325 |
| 431 | 20250221 | 114900 | 1588828450 | 2560 | 2560 | 2560 | 2560 | 100 |
| 432 | 20250221 | 114800 | 1588572450 | 2560 | 2545 | 2560 | 2545 | 3649 |
| 433 | 20250221 | 114700 | 1579258585 | 2550 | 2545 | 2550 | 2545 | 2025 |
| 434 | 20250221 | 114600 | 1574096540 | 2545 | 2545 | 2545 | 2540 | 1152 |
| 435 | 20250221 | 114500 | 1571166900 | 2545 | 2545 | 2545 | 2545 | 5 |
| 436 | 20250221 | 114400 | 1571154175 | 2545 | 2545 | 2545 | 2545 | 712 |
| 437 | 20250221 | 114300 | 1569342135 | 2550 | 2540 | 2550 | 2540 | 2319 |
| 438 | 20250221 | 114200 | 1563444535 | 2540 | 2545 | 2550 | 2535 | 2129 |
| 439 | 20250221 | 114100 | 1558032285 | 2550 | 2535 | 2550 | 2530 | 3621 |
| 440 | 20250221 | 114000 | 1548866240 | 2535 | 2535 | 2545 | 2535 | 3357 |
| 441 | 20250221 | 113900 | 1540354015 | 2535 | 2550 | 2550 | 2530 | 1053 |
| 442 | 20250221 | 113800 | 1537687400 | 2535 | 2545 | 2555 | 2535 | 7981 |
| 443 | 20250221 | 113700 | 1517407260 | 2560 | 2565 | 2565 | 2550 | 9792 |
| 444 | 20250221 | 113600 | 1492397430 | 2565 | 2565 | 2565 | 2560 | 979 |
| 445 | 20250221 | 113500 | 1489886405 | 2565 | 2565 | 2565 | 2565 | 20 |
| 446 | 20250221 | 113400 | 1489835105 | 2570 | 2570 | 2570 | 2570 | 0 |
| 447 | 20250221 | 113300 | 1489835105 | 2570 | 2570 | 2570 | 2570 | 303 |
| 448 | 20250221 | 113200 | 1489056395 | 2560 | 2560 | 2560 | 2560 | 1059 |
| 449 | 20250221 | 113100 | 1486345355 | 2560 | 2575 | 2575 | 2560 | 200 |
| 450 | 20250221 | 113000 | 1485832845 | 2575 | 2575 | 2575 | 2565 | 371 |
| 451 | 20250221 | 112900 | 1484881205 | 2580 | 2575 | 2585 | 2560 | 454 |
| 452 | 20250221 | 112800 | 1483713095 | 2560 | 2575 | 2575 | 2560 | 1234 |
| 453 | 20250221 | 112700 | 1480549375 | 2565 | 2575 | 2575 | 2565 | 13 |
| 454 | 20250221 | 112600 | 1480516010 | 2585 | 2575 | 2585 | 2565 | 886 |
| 455 | 20250221 | 112500 | 1478237175 | 2570 | 2570 | 2570 | 2570 | 1099 |
| 456 | 20250221 | 112400 | 1475412745 | 2575 | 2570 | 2575 | 2570 | 462 |
| 457 | 20250221 | 112300 | 1474224400 | 2570 | 2565 | 2570 | 2565 | 1545 |
| 458 | 20250221 | 112200 | 1470257670 | 2570 | 2570 | 2575 | 2570 | 430 |
| 459 | 20250221 | 112100 | 1469152565 | 2575 | 2580 | 2580 | 2565 | 6896 |
| 460 | 20250221 | 112000 | 1451430405 | 2580 | 2575 | 2580 | 2575 | 1030 |
| 461 | 20250221 | 111900 | 1448778140 | 2570 | 2575 | 2575 | 2570 | 651 |
| 462 | 20250221 | 111800 | 1447104975 | 2575 | 2585 | 2585 | 2575 | 647 |
| 463 | 20250221 | 111700 | 1445438895 | 2585 | 2575 | 2585 | 2575 | 1589 |
| 464 | 20250221 | 111600 | 1441347200 | 2585 | 2585 | 2585 | 2585 | 9 |
| 465 | 20250221 | 111500 | 1441323935 | 2585 | 2585 | 2585 | 2575 | 402 |
| 466 | 20250221 | 111400 | 1440288265 | 2585 | 2575 | 2585 | 2575 | 1479 |
| 467 | 20250221 | 111300 | 1436479820 | 2580 | 2580 | 2580 | 2580 | 121 |
| 468 | 20250221 | 111200 | 1436167640 | 2585 | 2585 | 2585 | 2585 | 0 |
| 469 | 20250221 | 111100 | 1436167640 | 2585 | 2585 | 2585 | 2575 | 702 |
| 470 | 20250221 | 111000 | 1434357105 | 2580 | 2585 | 2585 | 2580 | 674 |
| 471 | 20250221 | 110900 | 1432618175 | 2585 | 2585 | 2585 | 2585 | 1 |
| 472 | 20250221 | 110800 | 1432615590 | 2585 | 2580 | 2585 | 2580 | 117 |
| 473 | 20250221 | 110700 | 1432313520 | 2585 | 2585 | 2590 | 2580 | 106 |
| 474 | 20250221 | 110600 | 1432039220 | 2585 | 2590 | 2590 | 2585 | 124 |
| 475 | 20250221 | 110500 | 1431718670 | 2590 | 2580 | 2590 | 2580 | 43 |
| 476 | 20250221 | 110400 | 1431607310 | 2590 | 2580 | 2590 | 2575 | 339 |
| 477 | 20250221 | 110300 | 1430732980 | 2575 | 2575 | 2575 | 2575 | 188 |
| 478 | 20250221 | 110200 | 1430248880 | 2590 | 2580 | 2590 | 2575 | 160 |
| 479 | 20250221 | 110100 | 1429836410 | 2585 | 2580 | 2585 | 2580 | 26 |
| 480 | 20250221 | 110000 | 1429769325 | 2585 | 2570 | 2590 | 2570 | 1513 |
| 481 | 20250221 | 105900 | 1425873395 | 2590 | 2570 | 2590 | 2570 | 798 |
| 482 | 20250221 | 105800 | 1423822515 | 2590 | 2590 | 2590 | 2590 | 20 |
| 483 | 20250221 | 105700 | 1423770715 | 2595 | 2595 | 2595 | 2595 | 236 |
| 484 | 20250221 | 105600 | 1423158295 | 2595 | 2590 | 2595 | 2575 | 1454 |
| 485 | 20250221 | 105500 | 1419398720 | 2575 | 2585 | 2595 | 2575 | 4929 |
| 486 | 20250221 | 105400 | 1406671450 | 2585 | 2590 | 2600 | 2580 | 447 |
| 487 | 20250221 | 105300 | 1405516765 | 2590 | 2585 | 2590 | 2585 | 1364 |
| 488 | 20250221 | 105200 | 1401987605 | 2590 | 2585 | 2590 | 2585 | 3392 |
| 489 | 20250221 | 105100 | 1393219155 | 2585 | 2585 | 2585 | 2575 | 13 |
| 490 | 20250221 | 105000 | 1393185630 | 2585 | 2580 | 2585 | 2580 | 2629 |
| 491 | 20250221 | 104900 | 1386391330 | 2585 | 2580 | 2585 | 2570 | 3452 |
| 492 | 20250221 | 104800 | 1377501215 | 2580 | 2580 | 2580 | 2580 | 3 |
| 493 | 20250221 | 104700 | 1377493475 | 2580 | 2575 | 2580 | 2575 | 2595 |
| 494 | 20250221 | 104600 | 1370806370 | 2575 | 2565 | 2575 | 2560 | 4799 |
| 495 | 20250221 | 104500 | 1358506175 | 2565 | 2565 | 2570 | 2565 | 152 |
| 496 | 20250221 | 104400 | 1358116285 | 2565 | 2580 | 2580 | 2565 | 3461 |
| 497 | 20250221 | 104300 | 1349229060 | 2580 | 2570 | 2580 | 2570 | 131 |
| 498 | 20250221 | 104200 | 1348891100 | 2575 | 2580 | 2580 | 2575 | 562 |
| 499 | 20250221 | 104100 | 1347441390 | 2580 | 2575 | 2585 | 2565 | 10217 |
| 500 | 20250221 | 104000 | 1321181230 | 2585 | 2575 | 2585 | 2570 | 4366 |
| 501 | 20250221 | 103900 | 1309950050 | 2580 | 2580 | 2580 | 2580 | 447 |
| 502 | 20250221 | 103800 | 1308796790 | 2580 | 2580 | 2590 | 2575 | 1453 |
| 503 | 20250221 | 103700 | 1305048275 | 2580 | 2585 | 2585 | 2580 | 204 |
| 504 | 20250221 | 103600 | 1304521685 | 2590 | 2585 | 2590 | 2580 | 898 |
| 505 | 20250221 | 103500 | 1302200565 | 2580 | 2575 | 2585 | 2570 | 6619 |
| 506 | 20250221 | 103400 | 1285185760 | 2570 | 2590 | 2590 | 2570 | 13372 |
| 507 | 20250221 | 103300 | 1250722160 | 2590 | 2585 | 2590 | 2580 | 2006 |
| 508 | 20250221 | 103200 | 1245536430 | 2585 | 2585 | 2585 | 2580 | 3773 |
| 509 | 20250221 | 103100 | 1235783595 | 2580 | 2580 | 2595 | 2580 | 463 |
| 510 | 20250221 | 103000 | 1234586555 | 2580 | 2595 | 2600 | 2580 | 1321 |
| 511 | 20250221 | 102900 | 1231168270 | 2605 | 2595 | 2605 | 2595 | 10 |
| 512 | 20250221 | 102800 | 1231142310 | 2610 | 2600 | 2615 | 2585 | 2754 |
| 513 | 20250221 | 102700 | 1224003560 | 2600 | 2615 | 2620 | 2600 | 515 |
| 514 | 20250221 | 102600 | 1222662645 | 2610 | 2610 | 2620 | 2605 | 298 |
| 515 | 20250221 | 102500 | 1221883305 | 2610 | 2605 | 2610 | 2605 | 248 |
| 516 | 20250221 | 102400 | 1221236995 | 2600 | 2590 | 2600 | 2590 | 1502 |
| 517 | 20250221 | 102300 | 1217334550 | 2590 | 2590 | 2590 | 2585 | 955 |
| 518 | 20250221 | 102200 | 1214863655 | 2590 | 2590 | 2590 | 2585 | 652 |
| 519 | 20250221 | 102100 | 1213177460 | 2590 | 2595 | 2595 | 2580 | 702 |
| 520 | 20250221 | 102000 | 1211360255 | 2595 | 2575 | 2595 | 2575 | 2762 |
| 521 | 20250221 | 101900 | 1204224475 | 2570 | 2575 | 2575 | 2565 | 12022 |
| 522 | 20250221 | 101800 | 1173328585 | 2575 | 2580 | 2590 | 2570 | 3873 |
| 523 | 20250221 | 101700 | 1163354960 | 2580 | 2565 | 2595 | 2565 | 7149 |
| 524 | 20250221 | 101600 | 1144903255 | 2565 | 2570 | 2580 | 2565 | 4083 |
| 525 | 20250221 | 101500 | 1134412635 | 2570 | 2595 | 2595 | 2570 | 8569 |
| 526 | 20250221 | 101400 | 1112336950 | 2585 | 2600 | 2600 | 2575 | 8425 |
| 527 | 20250221 | 101300 | 1090583850 | 2600 | 2600 | 2605 | 2585 | 9944 |
| 528 | 20250221 | 101200 | 1064800145 | 2600 | 2605 | 2610 | 2600 | 159 |
| 529 | 20250221 | 101100 | 1064386550 | 2600 | 2605 | 2620 | 2600 | 6258 |
| 530 | 20250221 | 101000 | 1048111755 | 2620 | 2620 | 2620 | 2605 | 2585 |
| 531 | 20250221 | 100900 | 1041376105 | 2620 | 2610 | 2620 | 2605 | 2622 |
| 532 | 20250221 | 100800 | 1034528700 | 2625 | 2615 | 2625 | 2605 | 7899 |
| 533 | 20250221 | 100700 | 1013901180 | 2615 | 2615 | 2630 | 2615 | 282 |
| 534 | 20250221 | 100600 | 1013162735 | 2615 | 2620 | 2630 | 2615 | 1898 |
| 535 | 20250221 | 100500 | 1008197115 | 2620 | 2630 | 2630 | 2615 | 3209 |
| 536 | 20250221 | 100400 | 999803850 | 2615 | 2620 | 2635 | 2610 | 3550 |
| 537 | 20250221 | 100300 | 990507980 | 2640 | 2630 | 2640 | 2620 | 1994 |
| 538 | 20250221 | 100200 | 985275385 | 2640 | 2630 | 2640 | 2630 | 310 |
| 539 | 20250221 | 100100 | 984457145 | 2640 | 2635 | 2640 | 2630 | 485 |
| 540 | 20250221 | 100000 | 983177755 | 2640 | 2635 | 2645 | 2625 | 6924 |
| 541 | 20250221 | 095900 | 964960380 | 2635 | 2640 | 2640 | 2635 | 2365 |
| 542 | 20250221 | 095800 | 958724940 | 2640 | 2650 | 2650 | 2640 | 5 |
| 543 | 20250221 | 095700 | 958711700 | 2650 | 2645 | 2650 | 2640 | 263 |
| 544 | 20250221 | 095600 | 958016890 | 2640 | 2645 | 2650 | 2640 | 1172 |
| 545 | 20250221 | 095500 | 954917420 | 2645 | 2645 | 2645 | 2645 | 1 |
| 546 | 20250221 | 095400 | 954914775 | 2645 | 2640 | 2650 | 2640 | 199 |
| 547 | 20250221 | 095300 | 954388480 | 2635 | 2650 | 2650 | 2635 | 2480 |
| 548 | 20250221 | 095200 | 947832785 | 2650 | 2650 | 2650 | 2645 | 393 |
| 549 | 20250221 | 095100 | 946791340 | 2650 | 2635 | 2650 | 2635 | 2553 |
| 550 | 20250221 | 095000 | 940053910 | 2635 | 2640 | 2650 | 2635 | 7948 |
| 551 | 20250221 | 094900 | 919108820 | 2655 | 2640 | 2655 | 2635 | 8459 |
| 552 | 20250221 | 094800 | 896781535 | 2640 | 2655 | 2655 | 2640 | 3195 |
| 553 | 20250221 | 094700 | 888338330 | 2660 | 2645 | 2660 | 2645 | 5452 |
| 554 | 20250221 | 094600 | 873914810 | 2650 | 2645 | 2650 | 2645 | 1710 |
| 555 | 20250221 | 094500 | 869391755 | 2650 | 2650 | 2655 | 2645 | 1968 |
| 556 | 20250221 | 094400 | 864177155 | 2660 | 2660 | 2660 | 2645 | 520 |
| 557 | 20250221 | 094300 | 862801680 | 2645 | 2650 | 2650 | 2640 | 5021 |
| 558 | 20250221 | 094200 | 849526935 | 2650 | 2665 | 2665 | 2650 | 511 |
| 559 | 20250221 | 094100 | 848167655 | 2665 | 2665 | 2670 | 2650 | 4401 |
| 560 | 20250221 | 094000 | 836497230 | 2665 | 2655 | 2665 | 2650 | 578 |
| 561 | 20250221 | 093900 | 834962595 | 2650 | 2665 | 2665 | 2650 | 8086 |
| 562 | 20250221 | 093800 | 813500845 | 2660 | 2665 | 2665 | 2660 | 2597 |
| 563 | 20250221 | 093700 | 806583255 | 2665 | 2670 | 2670 | 2665 | 195 |
| 564 | 20250221 | 093600 | 806063550 | 2665 | 2670 | 2670 | 2665 | 1764 |
| 565 | 20250221 | 093500 | 801353920 | 2670 | 2675 | 2675 | 2670 | 1759 |
| 566 | 20250221 | 093400 | 796655550 | 2675 | 2675 | 2680 | 2670 | 2588 |
| 567 | 20250221 | 093300 | 789735395 | 2675 | 2675 | 2680 | 2670 | 1371 |
| 568 | 20250221 | 093200 | 786067835 | 2675 | 2680 | 2680 | 2675 | 272 |
| 569 | 20250221 | 093100 | 785339745 | 2680 | 2670 | 2680 | 2665 | 217 |
| 570 | 20250221 | 093000 | 784759880 | 2680 | 2685 | 2685 | 2665 | 536 |
| 571 | 20250221 | 092900 | 783328965 | 2685 | 2680 | 2685 | 2665 | 2227 |
| 572 | 20250221 | 092800 | 777378715 | 2680 | 2695 | 2700 | 2680 | 2935 |
| 573 | 20250221 | 092700 | 769484580 | 2695 | 2695 | 2695 | 2675 | 6035 |
| 574 | 20250221 | 092600 | 753278370 | 2690 | 2675 | 2690 | 2670 | 5027 |
| 575 | 20250221 | 092500 | 739802055 | 2675 | 2675 | 2680 | 2665 | 4614 |
| 576 | 20250221 | 092400 | 727454925 | 2670 | 2660 | 2670 | 2655 | 5350 |
| 577 | 20250221 | 092300 | 713205775 | 2650 | 2660 | 2660 | 2650 | 472 |
| 578 | 20250221 | 092200 | 711951255 | 2660 | 2650 | 2660 | 2640 | 4854 |
| 579 | 20250221 | 092100 | 699069985 | 2655 | 2635 | 2655 | 2635 | 8568 |
| 580 | 20250221 | 092000 | 676470820 | 2640 | 2645 | 2650 | 2635 | 4962 |
| 581 | 20250221 | 091900 | 663376905 | 2645 | 2650 | 2650 | 2645 | 379 |
| 582 | 20250221 | 091800 | 662372560 | 2655 | 2660 | 2660 | 2635 | 10803 |
| 583 | 20250221 | 091700 | 633730450 | 2660 | 2660 | 2665 | 2650 | 2016 |
| 584 | 20250221 | 091600 | 628364380 | 2650 | 2660 | 2665 | 2645 | 6436 |
| 585 | 20250221 | 091500 | 611294925 | 2665 | 2680 | 2680 | 2665 | 10422 |
| 586 | 20250221 | 091400 | 583460305 | 2680 | 2680 | 2690 | 2675 | 1234 |
| 587 | 20250221 | 091300 | 580153160 | 2690 | 2685 | 2690 | 2680 | 3096 |
| 588 | 20250221 | 091200 | 571832980 | 2685 | 2675 | 2685 | 2675 | 7656 |
| 589 | 20250221 | 091100 | 551289885 | 2685 | 2675 | 2685 | 2670 | 8568 |
| 590 | 20250221 | 091000 | 528343430 | 2670 | 2660 | 2685 | 2650 | 15040 |
| 591 | 20250221 | 090900 | 488208175 | 2660 | 2625 | 2660 | 2610 | 14541 |
| 592 | 20250221 | 090800 | 449867650 | 2625 | 2605 | 2625 | 2595 | 11561 |
| 593 | 20250221 | 090700 | 419791730 | 2600 | 2610 | 2615 | 2590 | 7077 |
| 594 | 20250221 | 090600 | 401411975 | 2620 | 2620 | 2630 | 2575 | 30146 |
| 595 | 20250221 | 090500 | 323110230 | 2615 | 2615 | 2635 | 2605 | 12455 |
| 596 | 20250221 | 090400 | 290590990 | 2610 | 2660 | 2660 | 2610 | 14635 |
| 597 | 20250221 | 090300 | 252189920 | 2630 | 2625 | 2670 | 2620 | 10516 |
| 598 | 20250221 | 090200 | 224512510 | 2630 | 2650 | 2650 | 2615 | 15693 |
| 599 | 20250221 | 090100 | 183366370 | 2645 | 2655 | 2680 | 2645 | 16695 |
| 600 | 20250221 | 090000 | 139034925 | 2645 | 2670 | 2670 | 2635 | 51343 |