30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 3 | 20250221 | 190900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20250221 | 190800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20250221 | 190700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20250221 | 190600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20250221 | 190500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20250221 | 190400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20250221 | 190300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20250221 | 190200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20250221 | 190100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20250221 | 190000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20250221 | 185900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20250221 | 185800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20250221 | 185700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20250221 | 185600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20250221 | 185500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20250221 | 185400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20250221 | 185300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20250221 | 185200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20250221 | 185100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20250221 | 185000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20250221 | 184900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20250221 | 184800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20250221 | 184700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20250221 | 184600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20250221 | 184500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20250221 | 184400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20250221 | 184300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20250221 | 184200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20250221 | 184100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20250221 | 184000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 33 | 20250221 | 183900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20250221 | 183800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20250221 | 183700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20250221 | 183600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20250221 | 183500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20250221 | 183400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20250221 | 183300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20250221 | 183200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20250221 | 183100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20250221 | 183000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20250221 | 182900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20250221 | 182800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20250221 | 182700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20250221 | 182600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20250221 | 182500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20250221 | 182400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20250221 | 182300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20250221 | 182200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20250221 | 182100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20250221 | 182000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20250221 | 181900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20250221 | 181800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20250221 | 181700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20250221 | 181600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20250221 | 181500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20250221 | 181400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20250221 | 181300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20250221 | 181200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20250221 | 181100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20250221 | 181000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 63 | 20250221 | 180900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20250221 | 180800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20250221 | 180700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20250221 | 180600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20250221 | 180500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20250221 | 180400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20250221 | 180300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20250221 | 180200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20250221 | 180100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20250221 | 180000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20250221 | 175900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20250221 | 175800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20250221 | 175700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20250221 | 175600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20250221 | 175500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20250221 | 175400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20250221 | 175300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20250221 | 175200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20250221 | 175100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20250221 | 175000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20250221 | 174900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20250221 | 174800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20250221 | 174700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20250221 | 174600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20250221 | 174500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20250221 | 174400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20250221 | 174300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20250221 | 174200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20250221 | 174100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20250221 | 174000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 93 | 20250221 | 173900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20250221 | 173800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20250221 | 173700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20250221 | 173600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20250221 | 173500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20250221 | 173400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20250221 | 173300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20250221 | 173200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20250221 | 173100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20250221 | 173000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20250221 | 172900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20250221 | 172800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20250221 | 172700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20250221 | 172600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20250221 | 172500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20250221 | 172400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20250221 | 172300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20250221 | 172200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20250221 | 172100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20250221 | 172000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20250221 | 171900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20250221 | 171800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20250221 | 171700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20250221 | 171600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20250221 | 171500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20250221 | 171400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20250221 | 171300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20250221 | 171200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20250221 | 171100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20250221 | 171000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 123 | 20250221 | 170900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20250221 | 170800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20250221 | 170700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20250221 | 170600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20250221 | 170500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20250221 | 170400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20250221 | 170300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20250221 | 170200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20250221 | 170100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20250221 | 170000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20250221 | 165900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20250221 | 165800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20250221 | 165700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20250221 | 165600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20250221 | 165500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20250221 | 165400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20250221 | 165300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20250221 | 165200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20250221 | 165100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20250221 | 165000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20250221 | 164900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20250221 | 164800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20250221 | 164700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20250221 | 164600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20250221 | 164500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20250221 | 164400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20250221 | 164300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20250221 | 164200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20250221 | 164100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20250221 | 164000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 153 | 20250221 | 163900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20250221 | 163800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20250221 | 163700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20250221 | 163600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20250221 | 163500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20250221 | 163400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20250221 | 163300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20250221 | 163200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20250221 | 163100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20250221 | 163000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20250221 | 162900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20250221 | 162800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20250221 | 162700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20250221 | 162600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20250221 | 162500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20250221 | 162400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20250221 | 162300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20250221 | 162200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20250221 | 162100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20250221 | 162000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20250221 | 161900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20250221 | 161800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20250221 | 161700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20250221 | 161600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20250221 | 161500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20250221 | 161400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20250221 | 161300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20250221 | 161200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20250221 | 161100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20250221 | 161000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 183 | 20250221 | 160900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20250221 | 160800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20250221 | 160700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20250221 | 160600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20250221 | 160500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20250221 | 160400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20250221 | 160300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20250221 | 160200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20250221 | 160100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20250221 | 160000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20250221 | 155900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20250221 | 155800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20250221 | 155700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20250221 | 155600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20250221 | 155500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20250221 | 155400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20250221 | 155300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20250221 | 155200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20250221 | 155100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20250221 | 155000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20250221 | 154900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20250221 | 154800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20250221 | 154700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20250221 | 154600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20250221 | 154500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20250221 | 154400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20250221 | 154300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20250221 | 154200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20250221 | 154100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20250221 | 154000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 213 | 20250221 | 153900 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20250221 | 153800 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20250221 | 153700 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20250221 | 153600 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20250221 | 153500 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20250221 | 153400 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20250221 | 153300 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20250221 | 153200 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20250221 | 153100 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20250221 | 153000 | 3265659185 | 3780 | 3780 | 3780 | 3780 | 6462 |
| 223 | 20250221 | 152900 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20250221 | 152800 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20250221 | 152700 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20250221 | 152600 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20250221 | 152500 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20250221 | 152400 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20250221 | 152300 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20250221 | 152200 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20250221 | 152100 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20250221 | 152000 | 3241232825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20250221 | 151900 | 3241232825 | 3745 | 3745 | 3755 | 3745 | 1177 |
| 234 | 20250221 | 151800 | 3236821500 | 3740 | 3760 | 3770 | 3720 | 2299 |
| 235 | 20250221 | 151700 | 3228225935 | 3760 | 3765 | 3765 | 3740 | 1391 |
| 236 | 20250221 | 151600 | 3223016455 | 3765 | 3760 | 3765 | 3760 | 587 |
| 237 | 20250221 | 151500 | 3220809290 | 3755 | 3745 | 3755 | 3740 | 1084 |
| 238 | 20250221 | 151400 | 3216746960 | 3745 | 3730 | 3745 | 3725 | 941 |
| 239 | 20250221 | 151300 | 3213238555 | 3730 | 3710 | 3730 | 3690 | 4563 |
| 240 | 20250221 | 151200 | 3196339825 | 3715 | 3715 | 3720 | 3710 | 126 |
| 241 | 20250221 | 151100 | 3195871675 | 3720 | 3720 | 3720 | 3720 | 74 |
| 242 | 20250221 | 151000 | 3195596395 | 3725 | 3730 | 3730 | 3725 | 131 |
| 243 | 20250221 | 150900 | 3195108365 | 3730 | 3720 | 3730 | 3720 | 153 |
| 244 | 20250221 | 150800 | 3194538330 | 3720 | 3720 | 3720 | 3720 | 563 |
| 245 | 20250221 | 150700 | 3192443970 | 3720 | 3720 | 3720 | 3715 | 153 |
| 246 | 20250221 | 150600 | 3191874825 | 3720 | 3720 | 3720 | 3705 | 31 |
| 247 | 20250221 | 150500 | 3191759595 | 3720 | 3720 | 3720 | 3715 | 106 |
| 248 | 20250221 | 150400 | 3191365610 | 3720 | 3720 | 3720 | 3715 | 369 |
| 249 | 20250221 | 150300 | 3189992965 | 3720 | 3720 | 3720 | 3720 | 51 |
| 250 | 20250221 | 150200 | 3189803245 | 3725 | 3725 | 3725 | 3725 | 49 |
| 251 | 20250221 | 150100 | 3189620720 | 3725 | 3725 | 3725 | 3725 | 11 |
| 252 | 20250221 | 150000 | 3189579745 | 3725 | 3725 | 3725 | 3725 | 1 |
| 253 | 20250221 | 145900 | 3189576020 | 3725 | 3715 | 3725 | 3715 | 467 |
| 254 | 20250221 | 145800 | 3187839135 | 3710 | 3710 | 3720 | 3700 | 48 |
| 255 | 20250221 | 145700 | 3187661025 | 3715 | 3715 | 3720 | 3695 | 173 |
| 256 | 20250221 | 145600 | 3187018490 | 3715 | 3700 | 3720 | 3685 | 2026 |
| 257 | 20250221 | 145500 | 3179522245 | 3700 | 3690 | 3700 | 3690 | 276 |
| 258 | 20250221 | 145400 | 3178501830 | 3670 | 3700 | 3700 | 3665 | 1438 |
| 259 | 20250221 | 145300 | 3173220055 | 3700 | 3700 | 3700 | 3680 | 158 |
| 260 | 20250221 | 145200 | 3172636515 | 3700 | 3700 | 3700 | 3700 | 102 |
| 261 | 20250221 | 145100 | 3172259115 | 3700 | 3700 | 3700 | 3700 | 271 |
| 262 | 20250221 | 145000 | 3171256415 | 3700 | 3695 | 3700 | 3695 | 783 |
| 263 | 20250221 | 144900 | 3168361235 | 3690 | 3675 | 3695 | 3660 | 3159 |
| 264 | 20250221 | 144800 | 3156760630 | 3670 | 3685 | 3685 | 3670 | 434 |
| 265 | 20250221 | 144700 | 3155165645 | 3685 | 3690 | 3690 | 3680 | 24 |
| 266 | 20250221 | 144600 | 3155077120 | 3690 | 3685 | 3700 | 3685 | 2603 |
| 267 | 20250221 | 144500 | 3145465110 | 3685 | 3675 | 3685 | 3675 | 310 |
| 268 | 20250221 | 144400 | 3144325550 | 3675 | 3675 | 3675 | 3665 | 45 |
| 269 | 20250221 | 144300 | 3144160355 | 3675 | 3670 | 3675 | 3670 | 228 |
| 270 | 20250221 | 144200 | 3143323435 | 3670 | 3675 | 3675 | 3670 | 120 |
| 271 | 20250221 | 144100 | 3142883025 | 3675 | 3640 | 3675 | 3640 | 623 |
| 272 | 20250221 | 144000 | 3140607415 | 3650 | 3645 | 3650 | 3640 | 268 |
| 273 | 20250221 | 143900 | 3139630505 | 3645 | 3650 | 3650 | 3645 | 42 |
| 274 | 20250221 | 143800 | 3139477410 | 3650 | 3640 | 3650 | 3640 | 19 |
| 275 | 20250221 | 143700 | 3139408080 | 3635 | 3630 | 3635 | 3625 | 907 |
| 276 | 20250221 | 143600 | 3136114075 | 3630 | 3620 | 3635 | 3615 | 1205 |
| 277 | 20250221 | 143500 | 3131749415 | 3630 | 3605 | 3630 | 3605 | 203 |
| 278 | 20250221 | 143400 | 3131017535 | 3605 | 3620 | 3630 | 3605 | 654 |
| 279 | 20250221 | 143300 | 3128651165 | 3600 | 3635 | 3635 | 3600 | 2602 |
| 280 | 20250221 | 143200 | 3119247345 | 3665 | 3640 | 3665 | 3640 | 73 |
| 281 | 20250221 | 143100 | 3118981600 | 3665 | 3635 | 3665 | 3635 | 22 |
| 282 | 20250221 | 143000 | 3118901575 | 3665 | 3665 | 3665 | 3620 | 320 |
| 283 | 20250221 | 142900 | 3117739800 | 3665 | 3675 | 3675 | 3620 | 4873 |
| 284 | 20250221 | 142800 | 3100000475 | 3675 | 3675 | 3675 | 3675 | 735 |
| 285 | 20250221 | 142700 | 3097299350 | 3650 | 3675 | 3675 | 3650 | 676 |
| 286 | 20250221 | 142600 | 3094830340 | 3675 | 3675 | 3675 | 3675 | 13 |
| 287 | 20250221 | 142500 | 3094782565 | 3685 | 3685 | 3685 | 3675 | 182 |
| 288 | 20250221 | 142400 | 3094112185 | 3685 | 3680 | 3685 | 3680 | 57 |
| 289 | 20250221 | 142300 | 3093902160 | 3685 | 3685 | 3685 | 3685 | 5 |
| 290 | 20250221 | 142200 | 3093883735 | 3685 | 3685 | 3685 | 3685 | 115 |
| 291 | 20250221 | 142100 | 3093459960 | 3685 | 3675 | 3685 | 3660 | 776 |
| 292 | 20250221 | 142000 | 3090618860 | 3685 | 3685 | 3695 | 3680 | 107 |
| 293 | 20250221 | 141900 | 3090224575 | 3685 | 3685 | 3685 | 3685 | 0 |
| 294 | 20250221 | 141800 | 3090224575 | 3685 | 3670 | 3685 | 3665 | 415 |
| 295 | 20250221 | 141700 | 3088701765 | 3675 | 3690 | 3690 | 3675 | 185 |
| 296 | 20250221 | 141600 | 3088020500 | 3690 | 3695 | 3695 | 3690 | 49 |
| 297 | 20250221 | 141500 | 3087839525 | 3700 | 3695 | 3700 | 3695 | 121 |
| 298 | 20250221 | 141400 | 3087392420 | 3695 | 3695 | 3695 | 3695 | 0 |
| 299 | 20250221 | 141300 | 3087392420 | 3695 | 3690 | 3695 | 3690 | 200 |
| 300 | 20250221 | 141200 | 3086653825 | 3690 | 3690 | 3690 | 3675 | 52 |
| 301 | 20250221 | 141100 | 3086462525 | 3695 | 3690 | 3695 | 3690 | 500 |
| 302 | 20250221 | 141000 | 3084615140 | 3690 | 3690 | 3690 | 3690 | 200 |
| 303 | 20250221 | 140900 | 3083877140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 304 | 20250221 | 140800 | 3083877140 | 3690 | 3690 | 3690 | 3690 | 152 |
| 305 | 20250221 | 140700 | 3083316260 | 3695 | 3690 | 3695 | 3690 | 22 |
| 306 | 20250221 | 140600 | 3083235015 | 3695 | 3650 | 3695 | 3635 | 1566 |
| 307 | 20250221 | 140500 | 3077511970 | 3680 | 3660 | 3680 | 3635 | 559 |
| 308 | 20250221 | 140400 | 3075475675 | 3680 | 3650 | 3680 | 3650 | 121 |
| 309 | 20250221 | 140300 | 3075033900 | 3645 | 3660 | 3660 | 3645 | 943 |
| 310 | 20250221 | 140200 | 3071590045 | 3660 | 3660 | 3660 | 3660 | 0 |
| 311 | 20250221 | 140100 | 3071590045 | 3660 | 3660 | 3660 | 3660 | 4 |
| 312 | 20250221 | 140000 | 3071575405 | 3660 | 3670 | 3670 | 3660 | 376 |
| 313 | 20250221 | 135900 | 3070198400 | 3665 | 3665 | 3665 | 3665 | 745 |
| 314 | 20250221 | 135800 | 3067467975 | 3675 | 3675 | 3675 | 3670 | 719 |
| 315 | 20250221 | 135700 | 3064829225 | 3655 | 3655 | 3690 | 3630 | 2627 |
| 316 | 20250221 | 135600 | 3055210500 | 3640 | 3695 | 3695 | 3640 | 3143 |
| 317 | 20250221 | 135500 | 3043701170 | 3680 | 3715 | 3715 | 3680 | 1584 |
| 318 | 20250221 | 135400 | 3037855320 | 3730 | 3720 | 3735 | 3690 | 503 |
| 319 | 20250221 | 135300 | 3035997115 | 3735 | 3735 | 3735 | 3735 | 1 |
| 320 | 20250221 | 135200 | 3035993380 | 3735 | 3735 | 3745 | 3690 | 1277 |
| 321 | 20250221 | 135100 | 3031236505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 322 | 20250221 | 135000 | 3031236505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 323 | 20250221 | 134900 | 3031236505 | 3745 | 3750 | 3750 | 3735 | 60 |
| 324 | 20250221 | 134800 | 3031012280 | 3740 | 3715 | 3745 | 3715 | 338 |
| 325 | 20250221 | 134700 | 3029751155 | 3715 | 3695 | 3715 | 3695 | 4 |
| 326 | 20250221 | 134600 | 3029736335 | 3720 | 3710 | 3720 | 3695 | 502 |
| 327 | 20250221 | 134500 | 3027879805 | 3720 | 3715 | 3720 | 3705 | 268 |
| 328 | 20250221 | 134400 | 3026885630 | 3700 | 3715 | 3715 | 3700 | 310 |
| 329 | 20250221 | 134300 | 3025738600 | 3720 | 3700 | 3720 | 3695 | 1980 |
| 330 | 20250221 | 134200 | 3018419125 | 3720 | 3720 | 3720 | 3700 | 115 |
| 331 | 20250221 | 134100 | 3017993225 | 3720 | 3700 | 3735 | 3685 | 563 |
| 332 | 20250221 | 134000 | 3015914010 | 3685 | 3725 | 3730 | 3670 | 1050 |
| 333 | 20250221 | 133900 | 3012025210 | 3705 | 3740 | 3740 | 3705 | 261 |
| 334 | 20250221 | 133800 | 3011056600 | 3740 | 3745 | 3745 | 3700 | 446 |
| 335 | 20250221 | 133700 | 3009396790 | 3745 | 3750 | 3750 | 3725 | 1057 |
| 336 | 20250221 | 133600 | 3005445870 | 3755 | 3760 | 3760 | 3755 | 3 |
| 337 | 20250221 | 133500 | 3005434595 | 3760 | 3755 | 3760 | 3725 | 1661 |
| 338 | 20250221 | 133400 | 2999208845 | 3765 | 3775 | 3775 | 3755 | 1540 |
| 339 | 20250221 | 133300 | 2993407585 | 3770 | 3750 | 3790 | 3750 | 212 |
| 340 | 20250221 | 133200 | 2992609185 | 3750 | 3745 | 3775 | 3745 | 231 |
| 341 | 20250221 | 133100 | 2991742990 | 3750 | 3785 | 3795 | 3740 | 1349 |
| 342 | 20250221 | 133000 | 2986654780 | 3785 | 3760 | 3795 | 3760 | 4357 |
| 343 | 20250221 | 132900 | 2970211550 | 3760 | 3720 | 3760 | 3710 | 1946 |
| 344 | 20250221 | 132800 | 2962935220 | 3720 | 3720 | 3720 | 3705 | 565 |
| 345 | 20250221 | 132700 | 2960835070 | 3720 | 3705 | 3725 | 3705 | 103 |
| 346 | 20250221 | 132600 | 2960452290 | 3715 | 3700 | 3725 | 3700 | 236 |
| 347 | 20250221 | 132500 | 2959576560 | 3705 | 3675 | 3705 | 3675 | 2 |
| 348 | 20250221 | 132400 | 2959569180 | 3675 | 3685 | 3690 | 3675 | 2196 |
| 349 | 20250221 | 132300 | 2951497255 | 3690 | 3700 | 3700 | 3680 | 482 |
| 350 | 20250221 | 132200 | 2949720395 | 3705 | 3695 | 3705 | 3695 | 884 |
| 351 | 20250221 | 132100 | 2946449735 | 3685 | 3675 | 3695 | 3675 | 585 |
| 352 | 20250221 | 132000 | 2944298090 | 3675 | 3660 | 3675 | 3660 | 649 |
| 353 | 20250221 | 131900 | 2941915610 | 3660 | 3660 | 3660 | 3660 | 101 |
| 354 | 20250221 | 131800 | 2941545950 | 3660 | 3660 | 3660 | 3650 | 69 |
| 355 | 20250221 | 131700 | 2941293430 | 3665 | 3670 | 3680 | 3630 | 1488 |
| 356 | 20250221 | 131600 | 2935869260 | 3670 | 3665 | 3670 | 3660 | 428 |
| 357 | 20250221 | 131500 | 2934301525 | 3685 | 3720 | 3720 | 3635 | 2591 |
| 358 | 20250221 | 131400 | 2924826795 | 3690 | 3720 | 3720 | 3690 | 543 |
| 359 | 20250221 | 131300 | 2922819210 | 3695 | 3660 | 3780 | 3650 | 6376 |
| 360 | 20250221 | 131200 | 2898958525 | 3670 | 3655 | 3670 | 3650 | 197 |
| 361 | 20250221 | 131100 | 2898239365 | 3650 | 3645 | 3650 | 3640 | 910 |
| 362 | 20250221 | 131000 | 2894919430 | 3640 | 3640 | 3645 | 3630 | 332 |
| 363 | 20250221 | 130900 | 2893712985 | 3640 | 3625 | 3640 | 3625 | 241 |
| 364 | 20250221 | 130800 | 2892839345 | 3620 | 3645 | 3645 | 3615 | 3437 |
| 365 | 20250221 | 130700 | 2880387345 | 3650 | 3650 | 3665 | 3650 | 465 |
| 366 | 20250221 | 130600 | 2878690080 | 3650 | 3665 | 3665 | 3650 | 168 |
| 367 | 20250221 | 130500 | 2878074495 | 3665 | 3665 | 3665 | 3640 | 62 |
| 368 | 20250221 | 130400 | 2877848635 | 3640 | 3645 | 3665 | 3640 | 795 |
| 369 | 20250221 | 130300 | 2874949615 | 3670 | 3670 | 3670 | 3645 | 128 |
| 370 | 20250221 | 130200 | 2874482980 | 3675 | 3655 | 3675 | 3655 | 222 |
| 371 | 20250221 | 130100 | 2873671390 | 3655 | 3650 | 3655 | 3650 | 619 |
| 372 | 20250221 | 130000 | 2871412035 | 3655 | 3655 | 3655 | 3630 | 983 |
| 373 | 20250221 | 125900 | 2867842585 | 3655 | 3635 | 3665 | 3605 | 3175 |
| 374 | 20250221 | 125800 | 2856368820 | 3675 | 3655 | 3675 | 3635 | 1292 |
| 375 | 20250221 | 125700 | 2851657715 | 3675 | 3680 | 3680 | 3670 | 449 |
| 376 | 20250221 | 125600 | 2850009590 | 3645 | 3685 | 3685 | 3645 | 1501 |
| 377 | 20250221 | 125500 | 2844533180 | 3670 | 3685 | 3685 | 3660 | 149 |
| 378 | 20250221 | 125400 | 2843987530 | 3665 | 3665 | 3690 | 3665 | 1031 |
| 379 | 20250221 | 125300 | 2840197305 | 3665 | 3630 | 3665 | 3630 | 189 |
| 380 | 20250221 | 125200 | 2839506285 | 3630 | 3660 | 3660 | 3625 | 2808 |
| 381 | 20250221 | 125100 | 2829271280 | 3665 | 3655 | 3665 | 3650 | 1011 |
| 382 | 20250221 | 125000 | 2825577355 | 3655 | 3645 | 3660 | 3645 | 173 |
| 383 | 20250221 | 124900 | 2824945500 | 3660 | 3650 | 3660 | 3645 | 1294 |
| 384 | 20250221 | 124800 | 2820223235 | 3650 | 3660 | 3665 | 3645 | 534 |
| 385 | 20250221 | 124700 | 2818273260 | 3660 | 3640 | 3665 | 3630 | 1032 |
| 386 | 20250221 | 124600 | 2814521240 | 3635 | 3655 | 3675 | 3630 | 3049 |
| 387 | 20250221 | 124500 | 2803426890 | 3685 | 3700 | 3700 | 3630 | 3229 |
| 388 | 20250221 | 124400 | 2791606155 | 3710 | 3690 | 3710 | 3690 | 1445 |
| 389 | 20250221 | 124300 | 2786268020 | 3685 | 3690 | 3710 | 3680 | 995 |
| 390 | 20250221 | 124200 | 2782597220 | 3690 | 3725 | 3745 | 3690 | 1204 |
| 391 | 20250221 | 124100 | 2778120585 | 3745 | 3675 | 3755 | 3650 | 4158 |
| 392 | 20250221 | 124000 | 2762792305 | 3675 | 3655 | 3685 | 3645 | 2275 |
| 393 | 20250221 | 123900 | 2754473185 | 3675 | 3695 | 3695 | 3615 | 6822 |
| 394 | 20250221 | 123800 | 2729648795 | 3695 | 3640 | 3700 | 3625 | 5790 |
| 395 | 20250221 | 123700 | 2708455970 | 3640 | 3740 | 3755 | 3565 | 16352 |
| 396 | 20250221 | 123600 | 2648617330 | 3740 | 3790 | 3790 | 3725 | 5766 |
| 397 | 20250221 | 123500 | 2627010900 | 3800 | 3840 | 3840 | 3775 | 1268 |
| 398 | 20250221 | 123400 | 2622197740 | 3845 | 3810 | 3845 | 3795 | 3460 |
| 399 | 20250221 | 123300 | 2608983755 | 3805 | 3785 | 3835 | 3780 | 6670 |
| 400 | 20250221 | 123200 | 2583556345 | 3785 | 3725 | 3815 | 3705 | 15330 |
| 401 | 20250221 | 123100 | 2526186955 | 3720 | 3720 | 3720 | 3720 | 0 |
| 402 | 20250221 | 123000 | 2526186955 | 3720 | 3720 | 3720 | 3720 | 0 |
| 403 | 20250221 | 122900 | 2526186955 | 3720 | 3785 | 3810 | 3720 | 11733 |
| 404 | 20250221 | 122800 | 2482317055 | 3785 | 3850 | 3855 | 3785 | 6485 |
| 405 | 20250221 | 122700 | 2457597985 | 3855 | 3860 | 3860 | 3855 | 1370 |
| 406 | 20250221 | 122600 | 2452316250 | 3855 | 3865 | 3865 | 3855 | 158 |
| 407 | 20250221 | 122500 | 2451707105 | 3890 | 3880 | 3920 | 3855 | 3262 |
| 408 | 20250221 | 122400 | 2439044660 | 3880 | 3835 | 3880 | 3835 | 508 |
| 409 | 20250221 | 122300 | 2437082530 | 3835 | 3895 | 3895 | 3835 | 3718 |
| 410 | 20250221 | 122200 | 2422738545 | 3895 | 3900 | 3910 | 3845 | 3238 |
| 411 | 20250221 | 122100 | 2410240035 | 3910 | 3850 | 3910 | 3845 | 4421 |
| 412 | 20250221 | 122000 | 2393071685 | 3845 | 3880 | 3885 | 3845 | 4316 |
| 413 | 20250221 | 121900 | 2376384215 | 3890 | 3840 | 3895 | 3840 | 6302 |
| 414 | 20250221 | 121800 | 2352007965 | 3835 | 3940 | 3940 | 3800 | 19223 |
| 415 | 20250221 | 121700 | 2277761940 | 3940 | 3960 | 3970 | 3925 | 9531 |
| 416 | 20250221 | 121600 | 2240144800 | 3970 | 3980 | 3990 | 3960 | 3207 |
| 417 | 20250221 | 121500 | 2227408005 | 3960 | 4010 | 4015 | 3950 | 9528 |
| 418 | 20250221 | 121400 | 2189516385 | 4010 | 4050 | 4055 | 3980 | 4993 |
| 419 | 20250221 | 121300 | 2169439785 | 4050 | 4085 | 4085 | 4050 | 2235 |
| 420 | 20250221 | 121200 | 2160361520 | 4085 | 4040 | 4180 | 4040 | 17819 |
| 421 | 20250221 | 121100 | 2087224170 | 4065 | 4085 | 4140 | 4035 | 6138 |
| 422 | 20250221 | 121000 | 2062083280 | 4075 | 4175 | 4180 | 4035 | 33994 |
| 423 | 20250221 | 120900 | 1921217700 | 4180 | 3965 | 4190 | 3945 | 36735 |
| 424 | 20250221 | 120800 | 1770409025 | 3940 | 3965 | 3975 | 3925 | 7001 |
| 425 | 20250221 | 120700 | 1742780720 | 3965 | 3930 | 3980 | 3905 | 7678 |
| 426 | 20250221 | 120600 | 1712569190 | 3935 | 4055 | 4060 | 3880 | 15480 |
| 427 | 20250221 | 120500 | 1651340985 | 4055 | 4005 | 4130 | 4005 | 17883 |
| 428 | 20250221 | 120400 | 1578954865 | 4005 | 4100 | 4110 | 4000 | 31677 |
| 429 | 20250221 | 120300 | 1450472585 | 4100 | 4180 | 4200 | 4095 | 14857 |
| 430 | 20250221 | 120200 | 1388913115 | 4180 | 4185 | 4245 | 4080 | 47091 |
| 431 | 20250221 | 120100 | 1193525035 | 4180 | 4240 | 4260 | 4125 | 36130 |
| 432 | 20250221 | 120000 | 1042024910 | 4245 | 4130 | 4310 | 4110 | 84005 |
| 433 | 20250221 | 115900 | 686954390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 434 | 20250221 | 115800 | 686954390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 435 | 20250221 | 115700 | 686954390 | 4140 | 3880 | 4140 | 3880 | 67368 |
| 436 | 20250221 | 115600 | 417413745 | 3885 | 3765 | 3965 | 3735 | 50281 |
| 437 | 20250221 | 115500 | 223532960 | 3775 | 3775 | 3775 | 3775 | 0 |
| 438 | 20250221 | 115400 | 223532960 | 3775 | 3775 | 3775 | 3775 | 0 |
| 439 | 20250221 | 115300 | 223532960 | 3775 | 3705 | 3775 | 3705 | 3844 |
| 440 | 20250221 | 115200 | 209112780 | 3690 | 3730 | 3750 | 3680 | 294 |
| 441 | 20250221 | 115100 | 208017985 | 3730 | 3675 | 3745 | 3660 | 1869 |
| 442 | 20250221 | 115000 | 201066555 | 3675 | 3690 | 3690 | 3675 | 115 |
| 443 | 20250221 | 114900 | 200642225 | 3670 | 3700 | 3700 | 3670 | 1060 |
| 444 | 20250221 | 114800 | 196746405 | 3700 | 3695 | 3720 | 3695 | 1745 |
| 445 | 20250221 | 114700 | 190266810 | 3700 | 3700 | 3700 | 3700 | 224 |
| 446 | 20250221 | 114600 | 189438010 | 3710 | 3670 | 3710 | 3665 | 2440 |
| 447 | 20250221 | 114500 | 180440935 | 3670 | 3675 | 3685 | 3670 | 3514 |
| 448 | 20250221 | 114400 | 167542840 | 3680 | 3675 | 3690 | 3645 | 2538 |
| 449 | 20250221 | 114300 | 158259290 | 3680 | 3695 | 3700 | 3680 | 391 |
| 450 | 20250221 | 114200 | 156814090 | 3695 | 3645 | 3710 | 3645 | 5149 |
| 451 | 20250221 | 114100 | 137869950 | 3620 | 3605 | 3645 | 3605 | 4630 |
| 452 | 20250221 | 114000 | 121101530 | 3600 | 3600 | 3600 | 3600 | 654 |
| 453 | 20250221 | 113900 | 118747130 | 3600 | 3590 | 3600 | 3590 | 258 |
| 454 | 20250221 | 113800 | 117818430 | 3600 | 3600 | 3600 | 3600 | 0 |
| 455 | 20250221 | 113700 | 117818430 | 3600 | 3600 | 3600 | 3600 | 0 |
| 456 | 20250221 | 113600 | 117818430 | 3600 | 3585 | 3600 | 3585 | 1029 |
| 457 | 20250221 | 113500 | 114129335 | 3585 | 3585 | 3585 | 3585 | 10 |
| 458 | 20250221 | 113400 | 114093485 | 3600 | 3595 | 3600 | 3595 | 208 |
| 459 | 20250221 | 113300 | 113344880 | 3595 | 3595 | 3595 | 3590 | 282 |
| 460 | 20250221 | 113200 | 112331120 | 3595 | 3595 | 3595 | 3595 | 1 |
| 461 | 20250221 | 113100 | 112327525 | 3595 | 3590 | 3595 | 3590 | 35 |
| 462 | 20250221 | 113000 | 112201705 | 3595 | 3595 | 3595 | 3590 | 150 |
| 463 | 20250221 | 112900 | 111662535 | 3580 | 3580 | 3595 | 3580 | 517 |
| 464 | 20250221 | 112800 | 109811645 | 3595 | 3595 | 3595 | 3595 | 115 |
| 465 | 20250221 | 112700 | 109398220 | 3600 | 3600 | 3600 | 3600 | 692 |
| 466 | 20250221 | 112600 | 106907020 | 3600 | 3590 | 3600 | 3590 | 417 |
| 467 | 20250221 | 112500 | 105408000 | 3590 | 3590 | 3590 | 3590 | 0 |
| 468 | 20250221 | 112400 | 105408000 | 3590 | 3590 | 3590 | 3590 | 70 |
| 469 | 20250221 | 112300 | 105156700 | 3590 | 3580 | 3590 | 3580 | 509 |
| 470 | 20250221 | 112200 | 103333080 | 3580 | 3580 | 3580 | 3580 | 26 |
| 471 | 20250221 | 112100 | 103240000 | 3580 | 3580 | 3580 | 3580 | 29 |
| 472 | 20250221 | 112000 | 103136180 | 3585 | 3585 | 3585 | 3585 | 31 |
| 473 | 20250221 | 111900 | 103025045 | 3585 | 3575 | 3585 | 3575 | 1378 |
| 474 | 20250221 | 111800 | 98088240 | 3575 | 3575 | 3575 | 3575 | 0 |
| 475 | 20250221 | 111700 | 98088240 | 3575 | 3575 | 3575 | 3575 | 44 |
| 476 | 20250221 | 111600 | 97930940 | 3575 | 3575 | 3575 | 3575 | 0 |
| 477 | 20250221 | 111500 | 97930940 | 3575 | 3565 | 3575 | 3565 | 111 |
| 478 | 20250221 | 111400 | 97534965 | 3565 | 3565 | 3565 | 3565 | 20 |
| 479 | 20250221 | 111300 | 97463665 | 3570 | 3570 | 3570 | 3570 | 0 |
| 480 | 20250221 | 111200 | 97463665 | 3570 | 3565 | 3570 | 3565 | 638 |
| 481 | 20250221 | 111100 | 95186315 | 3570 | 3565 | 3570 | 3565 | 1160 |
| 482 | 20250221 | 111000 | 91050910 | 3565 | 3565 | 3565 | 3565 | 1 |
| 483 | 20250221 | 110900 | 91047345 | 3560 | 3560 | 3560 | 3560 | 45 |
| 484 | 20250221 | 110800 | 90887145 | 3565 | 3565 | 3565 | 3565 | 0 |
| 485 | 20250221 | 110700 | 90887145 | 3565 | 3565 | 3565 | 3565 | 50 |
| 486 | 20250221 | 110600 | 90708895 | 3565 | 3560 | 3565 | 3560 | 12 |
| 487 | 20250221 | 110500 | 90666170 | 3565 | 3565 | 3565 | 3565 | 43 |
| 488 | 20250221 | 110400 | 90512875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 489 | 20250221 | 110300 | 90512875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 490 | 20250221 | 110200 | 90512875 | 3565 | 3560 | 3565 | 3560 | 5 |
| 491 | 20250221 | 110100 | 90495070 | 3550 | 3550 | 3555 | 3550 | 108 |
| 492 | 20250221 | 110000 | 90111665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 493 | 20250221 | 105900 | 90111665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 494 | 20250221 | 105800 | 90111665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 495 | 20250221 | 105700 | 90111665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 496 | 20250221 | 105600 | 90111665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 497 | 20250221 | 105500 | 90111665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 498 | 20250221 | 105400 | 90111665 | 3565 | 3560 | 3565 | 3560 | 365 |
| 499 | 20250221 | 105300 | 88812260 | 3565 | 3565 | 3565 | 3565 | 37 |
| 500 | 20250221 | 105200 | 88680355 | 3560 | 3550 | 3560 | 3550 | 27 |
| 501 | 20250221 | 105100 | 88584280 | 3550 | 3550 | 3550 | 3550 | 1 |
| 502 | 20250221 | 105000 | 88580730 | 3545 | 3545 | 3545 | 3545 | 6 |
| 503 | 20250221 | 104900 | 88559460 | 3550 | 3550 | 3550 | 3550 | 0 |
| 504 | 20250221 | 104800 | 88559460 | 3550 | 3550 | 3550 | 3550 | 4 |
| 505 | 20250221 | 104700 | 88545260 | 3550 | 3550 | 3550 | 3550 | 30 |
| 506 | 20250221 | 104600 | 88438760 | 3550 | 3560 | 3560 | 3550 | 40 |
| 507 | 20250221 | 104500 | 88296635 | 3565 | 3565 | 3565 | 3565 | 75 |
| 508 | 20250221 | 104400 | 88029260 | 3560 | 3560 | 3565 | 3560 | 69 |
| 509 | 20250221 | 104300 | 87783615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 510 | 20250221 | 104200 | 87783615 | 3550 | 3565 | 3570 | 3520 | 2407 |
| 511 | 20250221 | 104100 | 79214040 | 3570 | 3545 | 3570 | 3545 | 655 |
| 512 | 20250221 | 104000 | 76882040 | 3545 | 3545 | 3545 | 3545 | 72 |
| 513 | 20250221 | 103900 | 76626800 | 3545 | 3540 | 3560 | 3540 | 3215 |
| 514 | 20250221 | 103800 | 65216645 | 3535 | 3535 | 3535 | 3535 | 226 |
| 515 | 20250221 | 103700 | 64417735 | 3535 | 3505 | 3535 | 3505 | 1614 |
| 516 | 20250221 | 103600 | 58743700 | 3505 | 3500 | 3505 | 3500 | 157 |
| 517 | 20250221 | 103500 | 58193900 | 3500 | 3480 | 3500 | 3480 | 2017 |
| 518 | 20250221 | 103400 | 51152155 | 3480 | 3480 | 3480 | 3480 | 1 |
| 519 | 20250221 | 103300 | 51148675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 520 | 20250221 | 103200 | 51148675 | 3475 | 3475 | 3475 | 3475 | 23 |
| 521 | 20250221 | 103100 | 51068750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 522 | 20250221 | 103000 | 51068750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 523 | 20250221 | 102900 | 51068750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 524 | 20250221 | 102800 | 51068750 | 3480 | 3480 | 3480 | 3480 | 0 |
| 525 | 20250221 | 102700 | 51068750 | 3480 | 3480 | 3480 | 3480 | 950 |
| 526 | 20250221 | 102600 | 47762750 | 3480 | 3480 | 3480 | 3480 | 350 |
| 527 | 20250221 | 102500 | 46544750 | 3475 | 3475 | 3475 | 3475 | 563 |
| 528 | 20250221 | 102400 | 44588325 | 3475 | 3475 | 3475 | 3475 | 0 |
| 529 | 20250221 | 102300 | 44588325 | 3475 | 3475 | 3475 | 3475 | 0 |
| 530 | 20250221 | 102200 | 44588325 | 3475 | 3475 | 3475 | 3475 | 47 |
| 531 | 20250221 | 102100 | 44425000 | 3475 | 3475 | 3475 | 3475 | 0 |
| 532 | 20250221 | 102000 | 44425000 | 3475 | 3475 | 3475 | 3475 | 160 |
| 533 | 20250221 | 101900 | 43869000 | 3470 | 3470 | 3470 | 3470 | 0 |
| 534 | 20250221 | 101800 | 43869000 | 3470 | 3470 | 3470 | 3470 | 0 |
| 535 | 20250221 | 101700 | 43869000 | 3470 | 3470 | 3470 | 3470 | 0 |
| 536 | 20250221 | 101600 | 43869000 | 3470 | 3470 | 3470 | 3470 | 33 |
| 537 | 20250221 | 101500 | 43754490 | 3470 | 3470 | 3470 | 3470 | 0 |
| 538 | 20250221 | 101400 | 43754490 | 3470 | 3470 | 3470 | 3470 | 45 |
| 539 | 20250221 | 101300 | 43598340 | 3475 | 3475 | 3475 | 3475 | 1 |
| 540 | 20250221 | 101200 | 43594865 | 3475 | 3475 | 3475 | 3475 | 936 |
| 541 | 20250221 | 101100 | 40342265 | 3475 | 3470 | 3475 | 3470 | 364 |
| 542 | 20250221 | 101000 | 39077615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 543 | 20250221 | 100900 | 39077615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 544 | 20250221 | 100800 | 39077615 | 3460 | 3460 | 3460 | 3460 | 40 |
| 545 | 20250221 | 100700 | 38939215 | 3460 | 3460 | 3460 | 3460 | 2150 |
| 546 | 20250221 | 100600 | 31500215 | 3470 | 3465 | 3470 | 3465 | 51 |
| 547 | 20250221 | 100500 | 31323390 | 3465 | 3465 | 3465 | 3465 | 0 |
| 548 | 20250221 | 100400 | 31323390 | 3465 | 3465 | 3465 | 3465 | 0 |
| 549 | 20250221 | 100300 | 31323390 | 3465 | 3465 | 3465 | 3465 | 205 |
| 550 | 20250221 | 100200 | 30613065 | 3470 | 3470 | 3470 | 3470 | 0 |
| 551 | 20250221 | 100100 | 30613065 | 3470 | 3470 | 3470 | 3470 | 54 |
| 552 | 20250221 | 100000 | 30425685 | 3475 | 3475 | 3475 | 3475 | 0 |
| 553 | 20250221 | 095900 | 30425685 | 3475 | 3475 | 3475 | 3475 | 10 |
| 554 | 20250221 | 095800 | 30390935 | 3475 | 3475 | 3475 | 3475 | 45 |
| 555 | 20250221 | 095700 | 30234560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 556 | 20250221 | 095600 | 30234560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 557 | 20250221 | 095500 | 30234560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 558 | 20250221 | 095400 | 30234560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 559 | 20250221 | 095300 | 30234560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 560 | 20250221 | 095200 | 30234560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 561 | 20250221 | 095100 | 30234560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 562 | 20250221 | 095000 | 30234560 | 3475 | 3475 | 3475 | 3475 | 55 |
| 563 | 20250221 | 094900 | 30043435 | 3475 | 3470 | 3475 | 3470 | 59 |
| 564 | 20250221 | 094800 | 29838420 | 3470 | 3470 | 3470 | 3470 | 1 |
| 565 | 20250221 | 094700 | 29834950 | 3475 | 3475 | 3475 | 3475 | 0 |
| 566 | 20250221 | 094600 | 29834950 | 3475 | 3475 | 3475 | 3475 | 1 |
| 567 | 20250221 | 094500 | 29831475 | 3460 | 3465 | 3465 | 3460 | 882 |
| 568 | 20250221 | 094400 | 26779680 | 3460 | 3460 | 3460 | 3460 | 0 |
| 569 | 20250221 | 094300 | 26779680 | 3460 | 3465 | 3465 | 3460 | 3700 |
| 570 | 20250221 | 094200 | 13977660 | 3460 | 3460 | 3460 | 3460 | 0 |
| 571 | 20250221 | 094100 | 13977660 | 3460 | 3460 | 3460 | 3460 | 50 |
| 572 | 20250221 | 094000 | 13804660 | 3470 | 3470 | 3470 | 3470 | 0 |
| 573 | 20250221 | 093900 | 13804660 | 3470 | 3470 | 3470 | 3470 | 3 |
| 574 | 20250221 | 093800 | 13794250 | 3470 | 3470 | 3470 | 3470 | 0 |
| 575 | 20250221 | 093700 | 13794250 | 3470 | 3470 | 3470 | 3470 | 0 |
| 576 | 20250221 | 093600 | 13794250 | 3470 | 3470 | 3470 | 3470 | 100 |
| 577 | 20250221 | 093500 | 13447250 | 3470 | 3470 | 3470 | 3470 | 100 |
| 578 | 20250221 | 093400 | 13100250 | 3465 | 3465 | 3465 | 3465 | 5 |
| 579 | 20250221 | 093300 | 13082925 | 3465 | 3460 | 3465 | 3460 | 218 |
| 580 | 20250221 | 093200 | 12327845 | 3460 | 3460 | 3460 | 3460 | 21 |
| 581 | 20250221 | 093100 | 12255185 | 3455 | 3455 | 3455 | 3455 | 0 |
| 582 | 20250221 | 093000 | 12255185 | 3455 | 3460 | 3460 | 3455 | 48 |
| 583 | 20250221 | 092900 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 584 | 20250221 | 092800 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 585 | 20250221 | 092700 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 586 | 20250221 | 092600 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 587 | 20250221 | 092500 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 588 | 20250221 | 092400 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 589 | 20250221 | 092300 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 590 | 20250221 | 092200 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 591 | 20250221 | 092100 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 592 | 20250221 | 092000 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 593 | 20250221 | 091900 | 12089295 | 3465 | 3465 | 3465 | 3465 | 0 |
| 594 | 20250221 | 091800 | 12089295 | 3465 | 3465 | 3465 | 3465 | 1 |
| 595 | 20250221 | 091700 | 12085830 | 3455 | 3450 | 3455 | 3450 | 256 |
| 596 | 20250221 | 091600 | 11202050 | 3455 | 3455 | 3455 | 3455 | 0 |
| 597 | 20250221 | 091500 | 11202050 | 3455 | 3455 | 3455 | 3455 | 484 |
| 598 | 20250221 | 091400 | 9529830 | 3470 | 3470 | 3470 | 3465 | 226 |
| 599 | 20250221 | 091300 | 8746360 | 3475 | 3475 | 3475 | 3475 | 0 |
| 600 | 20250221 | 091200 | 8746360 | 3475 | 3475 | 3475 | 3475 | 0 |
| 601 | 20250221 | 091100 | 8746360 | 3475 | 3485 | 3485 | 3475 | 1393 |
| 602 | 20250221 | 091000 | 3905625 | 3480 | 3480 | 3480 | 3480 | 90 |
| 603 | 20250221 | 090900 | 3592425 | 3480 | 3480 | 3480 | 3480 | 50 |
| 604 | 20250221 | 090800 | 3418425 | 3480 | 3475 | 3480 | 3475 | 288 |
| 605 | 20250221 | 090700 | 2416930 | 3475 | 3475 | 3475 | 3475 | 2 |
| 606 | 20250221 | 090600 | 2409980 | 3480 | 3465 | 3485 | 3465 | 231 |
| 607 | 20250221 | 090500 | 1607520 | 3460 | 3465 | 3465 | 3460 | 37 |
| 608 | 20250221 | 090400 | 1479350 | 3460 | 3450 | 3460 | 3450 | 156 |
| 609 | 20250221 | 090300 | 940300 | 3450 | 3455 | 3455 | 3450 | 106 |
| 610 | 20250221 | 090200 | 574295 | 3450 | 3450 | 3450 | 3450 | 30 |
| 611 | 20250221 | 090100 | 470795 | 3435 | 3445 | 3445 | 3435 | 62 |
| 612 | 20250221 | 090000 | 257625 | 3435 | 3435 | 3435 | 3435 | 75 |