32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 200000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 3 | 20250221 | 195900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20250221 | 195800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20250221 | 195700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20250221 | 195600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20250221 | 195500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20250221 | 195400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20250221 | 195300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20250221 | 195200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20250221 | 195100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20250221 | 195000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20250221 | 194900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20250221 | 194800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20250221 | 194700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20250221 | 194600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20250221 | 194500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20250221 | 194400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20250221 | 194300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20250221 | 194200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20250221 | 194100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20250221 | 194000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20250221 | 193900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20250221 | 193800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20250221 | 193700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20250221 | 193600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20250221 | 193500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20250221 | 193400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20250221 | 193300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20250221 | 193200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20250221 | 193100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20250221 | 193000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 33 | 20250221 | 192900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20250221 | 192800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20250221 | 192700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20250221 | 192600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20250221 | 192500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20250221 | 192400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20250221 | 192300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20250221 | 192200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20250221 | 192100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20250221 | 192000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20250221 | 191900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20250221 | 191800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20250221 | 191700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20250221 | 191600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20250221 | 191500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20250221 | 191400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20250221 | 191300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20250221 | 191200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20250221 | 191100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20250221 | 191000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20250221 | 190900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20250221 | 190800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20250221 | 190700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20250221 | 190600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20250221 | 190500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20250221 | 190400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20250221 | 190300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20250221 | 190200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20250221 | 190100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20250221 | 190000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 63 | 20250221 | 185900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20250221 | 185800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20250221 | 185700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20250221 | 185600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20250221 | 185500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20250221 | 185400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20250221 | 185300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20250221 | 185200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20250221 | 185100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20250221 | 185000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20250221 | 184900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20250221 | 184800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20250221 | 184700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20250221 | 184600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20250221 | 184500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20250221 | 184400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20250221 | 184300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20250221 | 184200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20250221 | 184100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20250221 | 184000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20250221 | 183900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20250221 | 183800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20250221 | 183700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20250221 | 183600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20250221 | 183500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20250221 | 183400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20250221 | 183300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20250221 | 183200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20250221 | 183100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20250221 | 183000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 93 | 20250221 | 182900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20250221 | 182800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20250221 | 182700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20250221 | 182600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20250221 | 182500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20250221 | 182400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20250221 | 182300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20250221 | 182200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20250221 | 182100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20250221 | 182000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20250221 | 181900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20250221 | 181800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20250221 | 181700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20250221 | 181600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20250221 | 181500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20250221 | 181400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20250221 | 181300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20250221 | 181200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20250221 | 181100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20250221 | 181000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20250221 | 180900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20250221 | 180800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20250221 | 180700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20250221 | 180600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20250221 | 180500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20250221 | 180400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20250221 | 180300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20250221 | 180200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20250221 | 180100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20250221 | 180000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 123 | 20250221 | 175900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20250221 | 175800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20250221 | 175700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20250221 | 175600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20250221 | 175500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20250221 | 175400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20250221 | 175300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20250221 | 175200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20250221 | 175100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20250221 | 175000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20250221 | 174900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20250221 | 174800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20250221 | 174700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20250221 | 174600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20250221 | 174500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20250221 | 174400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20250221 | 174300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20250221 | 174200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20250221 | 174100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20250221 | 174000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20250221 | 173900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20250221 | 173800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20250221 | 173700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20250221 | 173600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20250221 | 173500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20250221 | 173400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20250221 | 173300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20250221 | 173200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20250221 | 173100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20250221 | 173000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 153 | 20250221 | 172900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20250221 | 172800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20250221 | 172700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20250221 | 172600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20250221 | 172500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20250221 | 172400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20250221 | 172300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20250221 | 172200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20250221 | 172100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20250221 | 172000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20250221 | 171900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20250221 | 171800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20250221 | 171700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20250221 | 171600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20250221 | 171500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20250221 | 171400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20250221 | 171300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20250221 | 171200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20250221 | 171100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20250221 | 171000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20250221 | 170900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20250221 | 170800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20250221 | 170700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20250221 | 170600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20250221 | 170500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20250221 | 170400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20250221 | 170300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20250221 | 170200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20250221 | 170100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20250221 | 170000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 183 | 20250221 | 165900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20250221 | 165800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20250221 | 165700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20250221 | 165600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20250221 | 165500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20250221 | 165400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20250221 | 165300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20250221 | 165200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20250221 | 165100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20250221 | 165000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20250221 | 164900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20250221 | 164800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20250221 | 164700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20250221 | 164600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20250221 | 164500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20250221 | 164400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20250221 | 164300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20250221 | 164200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20250221 | 164100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20250221 | 164000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20250221 | 163900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20250221 | 163800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20250221 | 163700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20250221 | 163600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20250221 | 163500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20250221 | 163400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20250221 | 163300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20250221 | 163200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20250221 | 163100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20250221 | 163000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 213 | 20250221 | 162900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20250221 | 162800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20250221 | 162700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20250221 | 162600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20250221 | 162500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20250221 | 162400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20250221 | 162300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20250221 | 162200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20250221 | 162100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20250221 | 162000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20250221 | 161900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20250221 | 161800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20250221 | 161700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20250221 | 161600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 227 | 20250221 | 161500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 228 | 20250221 | 161400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20250221 | 161300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20250221 | 161200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 231 | 20250221 | 161100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 232 | 20250221 | 161000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 233 | 20250221 | 160900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20250221 | 160800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20250221 | 160700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20250221 | 160600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20250221 | 160500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20250221 | 160400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20250221 | 160300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20250221 | 160200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20250221 | 160100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20250221 | 160000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 14364 |
| 243 | 20250221 | 155900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 244 | 20250221 | 155800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 245 | 20250221 | 155700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 246 | 20250221 | 155600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 247 | 20250221 | 155500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 248 | 20250221 | 155400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 249 | 20250221 | 155300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 250 | 20250221 | 155200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 251 | 20250221 | 155100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 252 | 20250221 | 155000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 253 | 20250221 | 154900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 254 | 20250221 | 154800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 255 | 20250221 | 154700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 256 | 20250221 | 154600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 257 | 20250221 | 154500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 258 | 20250221 | 154400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 259 | 20250221 | 154300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 260 | 20250221 | 154200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 261 | 20250221 | 154100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 262 | 20250221 | 154000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 263 | 20250221 | 153900 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 264 | 20250221 | 153800 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 265 | 20250221 | 153700 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 266 | 20250221 | 153600 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 267 | 20250221 | 153500 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 268 | 20250221 | 153400 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 269 | 20250221 | 153300 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 270 | 20250221 | 153200 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 271 | 20250221 | 153100 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 272 | 20250221 | 153000 | 1631127440 | 2315 | 2315 | 2315 | 2315 | 28728 |
| 273 | 20250221 | 152900 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 274 | 20250221 | 152800 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 275 | 20250221 | 152700 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 276 | 20250221 | 152600 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 277 | 20250221 | 152500 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 278 | 20250221 | 152400 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 279 | 20250221 | 152300 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 280 | 20250221 | 152200 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 281 | 20250221 | 152100 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 282 | 20250221 | 152000 | 1597874780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 283 | 20250221 | 151900 | 1597874780 | 2305 | 2320 | 2345 | 2305 | 6004 |
| 284 | 20250221 | 151800 | 1583985110 | 2315 | 2340 | 2360 | 2250 | 22000 |
| 285 | 20250221 | 151700 | 1533547530 | 2360 | 2360 | 2360 | 2340 | 483 |
| 286 | 20250221 | 151600 | 1532416170 | 2370 | 2345 | 2370 | 2345 | 512 |
| 287 | 20250221 | 151500 | 1531208110 | 2350 | 2365 | 2365 | 2325 | 4396 |
| 288 | 20250221 | 151400 | 1520929250 | 2365 | 2360 | 2365 | 2345 | 65 |
| 289 | 20250221 | 151300 | 1520776675 | 2360 | 2360 | 2360 | 2345 | 55 |
| 290 | 20250221 | 151200 | 1520646890 | 2360 | 2350 | 2360 | 2345 | 1525 |
| 291 | 20250221 | 151100 | 1517070440 | 2350 | 2355 | 2355 | 2350 | 2264 |
| 292 | 20250221 | 151000 | 1511750035 | 2355 | 2365 | 2365 | 2355 | 677 |
| 293 | 20250221 | 150900 | 1510152150 | 2365 | 2365 | 2365 | 2365 | 12 |
| 294 | 20250221 | 150800 | 1510123770 | 2365 | 2365 | 2370 | 2365 | 269 |
| 295 | 20250221 | 150700 | 1509487550 | 2365 | 2370 | 2370 | 2360 | 156 |
| 296 | 20250221 | 150600 | 1509118770 | 2370 | 2370 | 2370 | 2370 | 87 |
| 297 | 20250221 | 150500 | 1508912580 | 2360 | 2360 | 2360 | 2360 | 0 |
| 298 | 20250221 | 150400 | 1508912580 | 2360 | 2360 | 2360 | 2360 | 885 |
| 299 | 20250221 | 150300 | 1506823980 | 2365 | 2370 | 2370 | 2365 | 274 |
| 300 | 20250221 | 150200 | 1506175965 | 2370 | 2375 | 2375 | 2370 | 194 |
| 301 | 20250221 | 150100 | 1505716180 | 2375 | 2375 | 2375 | 2375 | 230 |
| 302 | 20250221 | 150000 | 1505169930 | 2375 | 2375 | 2375 | 2370 | 51 |
| 303 | 20250221 | 145900 | 1505048860 | 2375 | 2375 | 2380 | 2375 | 662 |
| 304 | 20250221 | 145800 | 1503476605 | 2375 | 2375 | 2380 | 2375 | 255 |
| 305 | 20250221 | 145700 | 1502870975 | 2375 | 2375 | 2375 | 2370 | 438 |
| 306 | 20250221 | 145600 | 1501830730 | 2375 | 2375 | 2375 | 2370 | 731 |
| 307 | 20250221 | 145500 | 1500094610 | 2375 | 2380 | 2380 | 2365 | 132 |
| 308 | 20250221 | 145400 | 1499781115 | 2380 | 2380 | 2380 | 2380 | 1 |
| 309 | 20250221 | 145300 | 1499778735 | 2380 | 2380 | 2380 | 2380 | 1 |
| 310 | 20250221 | 145200 | 1499776355 | 2380 | 2375 | 2380 | 2375 | 832 |
| 311 | 20250221 | 145100 | 1497800350 | 2375 | 2375 | 2375 | 2375 | 51 |
| 312 | 20250221 | 145000 | 1497679225 | 2380 | 2375 | 2380 | 2375 | 7 |
| 313 | 20250221 | 144900 | 1497662570 | 2360 | 2360 | 2380 | 2360 | 55 |
| 314 | 20250221 | 144800 | 1497532630 | 2380 | 2380 | 2380 | 2380 | 8 |
| 315 | 20250221 | 144700 | 1497513590 | 2360 | 2360 | 2360 | 2360 | 1 |
| 316 | 20250221 | 144600 | 1497511230 | 2380 | 2370 | 2380 | 2370 | 2001 |
| 317 | 20250221 | 144500 | 1492749950 | 2370 | 2365 | 2370 | 2360 | 724 |
| 318 | 20250221 | 144400 | 1491034130 | 2360 | 2370 | 2370 | 2360 | 22 |
| 319 | 20250221 | 144300 | 1490982005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 320 | 20250221 | 144200 | 1490982005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 321 | 20250221 | 144100 | 1490982005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 322 | 20250221 | 144000 | 1490982005 | 2355 | 2355 | 2355 | 2355 | 0 |
| 323 | 20250221 | 143900 | 1490982005 | 2355 | 2355 | 2355 | 2355 | 46 |
| 324 | 20250221 | 143800 | 1490873675 | 2370 | 2370 | 2370 | 2370 | 20 |
| 325 | 20250221 | 143700 | 1490826275 | 2370 | 2370 | 2370 | 2370 | 423 |
| 326 | 20250221 | 143600 | 1489823765 | 2370 | 2360 | 2370 | 2355 | 812 |
| 327 | 20250221 | 143500 | 1487899980 | 2355 | 2355 | 2355 | 2355 | 0 |
| 328 | 20250221 | 143400 | 1487899980 | 2355 | 2365 | 2365 | 2355 | 26 |
| 329 | 20250221 | 143300 | 1487838725 | 2370 | 2370 | 2370 | 2370 | 79 |
| 330 | 20250221 | 143200 | 1487651495 | 2365 | 2365 | 2365 | 2365 | 2963 |
| 331 | 20250221 | 143100 | 1480644000 | 2365 | 2365 | 2365 | 2365 | 100 |
| 332 | 20250221 | 143000 | 1480407500 | 2365 | 2365 | 2365 | 2365 | 181 |
| 333 | 20250221 | 142900 | 1479979435 | 2365 | 2390 | 2390 | 2365 | 2 |
| 334 | 20250221 | 142800 | 1479974680 | 2395 | 2395 | 2395 | 2395 | 0 |
| 335 | 20250221 | 142700 | 1479974680 | 2395 | 2380 | 2395 | 2380 | 2000 |
| 336 | 20250221 | 142600 | 1475198670 | 2365 | 2370 | 2385 | 2365 | 4000 |
| 337 | 20250221 | 142500 | 1465673340 | 2375 | 2370 | 2375 | 2370 | 89 |
| 338 | 20250221 | 142400 | 1465462020 | 2375 | 2370 | 2375 | 2370 | 2038 |
| 339 | 20250221 | 142300 | 1460629765 | 2360 | 2360 | 2360 | 2360 | 270 |
| 340 | 20250221 | 142200 | 1459992565 | 2360 | 2355 | 2360 | 2350 | 210 |
| 341 | 20250221 | 142100 | 1459497005 | 2360 | 2360 | 2360 | 2360 | 496 |
| 342 | 20250221 | 142000 | 1458326445 | 2360 | 2350 | 2360 | 2350 | 15028 |
| 343 | 20250221 | 141900 | 1423010365 | 2355 | 2365 | 2365 | 2350 | 11693 |
| 344 | 20250221 | 141800 | 1395469110 | 2365 | 2365 | 2365 | 2365 | 0 |
| 345 | 20250221 | 141700 | 1395469110 | 2365 | 2365 | 2365 | 2365 | 2 |
| 346 | 20250221 | 141600 | 1395464380 | 2365 | 2365 | 2365 | 2365 | 30 |
| 347 | 20250221 | 141500 | 1395393430 | 2365 | 2365 | 2365 | 2365 | 850 |
| 348 | 20250221 | 141400 | 1393383180 | 2365 | 2380 | 2380 | 2365 | 3717 |
| 349 | 20250221 | 141300 | 1384585470 | 2370 | 2380 | 2380 | 2370 | 253 |
| 350 | 20250221 | 141200 | 1383985170 | 2380 | 2380 | 2380 | 2380 | 20 |
| 351 | 20250221 | 141100 | 1383937570 | 2380 | 2380 | 2380 | 2370 | 184 |
| 352 | 20250221 | 141000 | 1383500650 | 2375 | 2375 | 2375 | 2375 | 1422 |
| 353 | 20250221 | 140900 | 1380123400 | 2385 | 2385 | 2385 | 2385 | 10 |
| 354 | 20250221 | 140800 | 1380099550 | 2375 | 2380 | 2380 | 2375 | 56 |
| 355 | 20250221 | 140700 | 1379966530 | 2385 | 2385 | 2385 | 2385 | 453 |
| 356 | 20250221 | 140600 | 1378886125 | 2390 | 2390 | 2390 | 2390 | 0 |
| 357 | 20250221 | 140500 | 1378886125 | 2390 | 2390 | 2390 | 2390 | 1676 |
| 358 | 20250221 | 140400 | 1374880485 | 2385 | 2385 | 2385 | 2385 | 0 |
| 359 | 20250221 | 140300 | 1374880485 | 2385 | 2385 | 2385 | 2385 | 0 |
| 360 | 20250221 | 140200 | 1374880485 | 2385 | 2385 | 2385 | 2385 | 56 |
| 361 | 20250221 | 140100 | 1374746925 | 2385 | 2375 | 2385 | 2375 | 676 |
| 362 | 20250221 | 140000 | 1373134715 | 2370 | 2370 | 2370 | 2370 | 0 |
| 363 | 20250221 | 135900 | 1373134715 | 2370 | 2395 | 2395 | 2370 | 20013 |
| 364 | 20250221 | 135800 | 1325609590 | 2395 | 2395 | 2395 | 2395 | 527 |
| 365 | 20250221 | 135700 | 1324347425 | 2400 | 2400 | 2400 | 2400 | 0 |
| 366 | 20250221 | 135600 | 1324347425 | 2400 | 2400 | 2400 | 2400 | 5 |
| 367 | 20250221 | 135500 | 1324335425 | 2400 | 2400 | 2400 | 2400 | 0 |
| 368 | 20250221 | 135400 | 1324335425 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 369 | 20250221 | 135300 | 1321935425 | 2400 | 2410 | 2410 | 2400 | 419 |
| 370 | 20250221 | 135200 | 1320927775 | 2415 | 2415 | 2415 | 2415 | 1 |
| 371 | 20250221 | 135100 | 1320925360 | 2415 | 2415 | 2415 | 2415 | 2 |
| 372 | 20250221 | 135000 | 1320920530 | 2410 | 2410 | 2410 | 2410 | 0 |
| 373 | 20250221 | 134900 | 1320920530 | 2410 | 2415 | 2415 | 2410 | 123 |
| 374 | 20250221 | 134800 | 1320623705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 375 | 20250221 | 134700 | 1320623705 | 2415 | 2410 | 2415 | 2410 | 51 |
| 376 | 20250221 | 134600 | 1320500745 | 2415 | 2415 | 2415 | 2415 | 44 |
| 377 | 20250221 | 134500 | 1320394485 | 2415 | 2415 | 2415 | 2415 | 580 |
| 378 | 20250221 | 134400 | 1318993785 | 2415 | 2415 | 2415 | 2415 | 184 |
| 379 | 20250221 | 134300 | 1318549425 | 2415 | 2415 | 2415 | 2410 | 427 |
| 380 | 20250221 | 134200 | 1317518280 | 2415 | 2410 | 2415 | 2410 | 510 |
| 381 | 20250221 | 134100 | 1316288680 | 2400 | 2400 | 2400 | 2400 | 0 |
| 382 | 20250221 | 134000 | 1316288680 | 2400 | 2400 | 2400 | 2400 | 0 |
| 383 | 20250221 | 133900 | 1316288680 | 2400 | 2400 | 2400 | 2400 | 1 |
| 384 | 20250221 | 133800 | 1316286280 | 2400 | 2400 | 2400 | 2400 | 3908 |
| 385 | 20250221 | 133700 | 1306907080 | 2400 | 2410 | 2410 | 2400 | 1639 |
| 386 | 20250221 | 133600 | 1302973470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 387 | 20250221 | 133500 | 1302973470 | 2410 | 2410 | 2410 | 2410 | 0 |
| 388 | 20250221 | 133400 | 1302973470 | 2410 | 2410 | 2410 | 2410 | 4 |
| 389 | 20250221 | 133300 | 1302963830 | 2400 | 2400 | 2400 | 2400 | 0 |
| 390 | 20250221 | 133200 | 1302963830 | 2400 | 2410 | 2410 | 2400 | 1659 |
| 391 | 20250221 | 133100 | 1298982110 | 2410 | 2405 | 2410 | 2405 | 1667 |
| 392 | 20250221 | 133000 | 1294965110 | 2400 | 2400 | 2405 | 2400 | 234 |
| 393 | 20250221 | 132900 | 1294403485 | 2405 | 2405 | 2405 | 2405 | 1 |
| 394 | 20250221 | 132800 | 1294401080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 395 | 20250221 | 132700 | 1294401080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 396 | 20250221 | 132600 | 1294401080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 397 | 20250221 | 132500 | 1294401080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 398 | 20250221 | 132400 | 1294401080 | 2405 | 2405 | 2405 | 2405 | 100 |
| 399 | 20250221 | 132300 | 1294160580 | 2400 | 2405 | 2410 | 2400 | 1005 |
| 400 | 20250221 | 132200 | 1291742080 | 2410 | 2410 | 2410 | 2410 | 0 |
| 401 | 20250221 | 132100 | 1291742080 | 2410 | 2410 | 2410 | 2410 | 500 |
| 402 | 20250221 | 132000 | 1290537080 | 2410 | 2410 | 2410 | 2410 | 0 |
| 403 | 20250221 | 131900 | 1290537080 | 2410 | 2410 | 2410 | 2410 | 0 |
| 404 | 20250221 | 131800 | 1290537080 | 2410 | 2410 | 2410 | 2410 | 2 |
| 405 | 20250221 | 131700 | 1290532260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 406 | 20250221 | 131600 | 1290532260 | 2410 | 2410 | 2410 | 2410 | 2 |
| 407 | 20250221 | 131500 | 1290527440 | 2410 | 2410 | 2410 | 2410 | 1 |
| 408 | 20250221 | 131400 | 1290525030 | 2410 | 2410 | 2410 | 2410 | 110 |
| 409 | 20250221 | 131300 | 1290259930 | 2410 | 2410 | 2410 | 2410 | 0 |
| 410 | 20250221 | 131200 | 1290259930 | 2410 | 2410 | 2410 | 2410 | 600 |
| 411 | 20250221 | 131100 | 1288813930 | 2405 | 2400 | 2405 | 2400 | 195 |
| 412 | 20250221 | 131000 | 1288345430 | 2395 | 2395 | 2395 | 2395 | 51 |
| 413 | 20250221 | 130900 | 1288223285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 414 | 20250221 | 130800 | 1288223285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 415 | 20250221 | 130700 | 1288223285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 416 | 20250221 | 130600 | 1288223285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 417 | 20250221 | 130500 | 1288223285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 418 | 20250221 | 130400 | 1288223285 | 2395 | 2405 | 2405 | 2395 | 2 |
| 419 | 20250221 | 130300 | 1288218485 | 2400 | 2400 | 2400 | 2400 | 388 |
| 420 | 20250221 | 130200 | 1287287285 | 2405 | 2405 | 2405 | 2405 | 21 |
| 421 | 20250221 | 130100 | 1287236780 | 2405 | 2405 | 2405 | 2405 | 0 |
| 422 | 20250221 | 130000 | 1287236780 | 2405 | 2405 | 2405 | 2405 | 0 |
| 423 | 20250221 | 125900 | 1287236780 | 2405 | 2405 | 2405 | 2405 | 0 |
| 424 | 20250221 | 125800 | 1287236780 | 2405 | 2405 | 2405 | 2405 | 213 |
| 425 | 20250221 | 125700 | 1286724515 | 2405 | 2405 | 2405 | 2405 | 0 |
| 426 | 20250221 | 125600 | 1286724515 | 2405 | 2410 | 2410 | 2405 | 1257 |
| 427 | 20250221 | 125500 | 1283696145 | 2410 | 2410 | 2410 | 2410 | 0 |
| 428 | 20250221 | 125400 | 1283696145 | 2410 | 2390 | 2410 | 2390 | 6672 |
| 429 | 20250221 | 125300 | 1267672615 | 2390 | 2390 | 2390 | 2390 | 865 |
| 430 | 20250221 | 125200 | 1265605265 | 2390 | 2390 | 2390 | 2390 | 3 |
| 431 | 20250221 | 125100 | 1265598095 | 2390 | 2400 | 2400 | 2390 | 998 |
| 432 | 20250221 | 125000 | 1263212865 | 2400 | 2400 | 2400 | 2400 | 0 |
| 433 | 20250221 | 124900 | 1263212865 | 2400 | 2400 | 2400 | 2400 | 1 |
| 434 | 20250221 | 124800 | 1263210465 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 435 | 20250221 | 124700 | 1260810465 | 2395 | 2395 | 2395 | 2395 | 96 |
| 436 | 20250221 | 124600 | 1260580545 | 2390 | 2395 | 2395 | 2390 | 176 |
| 437 | 20250221 | 124500 | 1260159855 | 2395 | 2395 | 2395 | 2395 | 30 |
| 438 | 20250221 | 124400 | 1260088005 | 2390 | 2390 | 2390 | 2390 | 520 |
| 439 | 20250221 | 124300 | 1258845205 | 2385 | 2395 | 2395 | 2385 | 2051 |
| 440 | 20250221 | 124200 | 1253949180 | 2395 | 2395 | 2395 | 2395 | 0 |
| 441 | 20250221 | 124100 | 1253949180 | 2395 | 2395 | 2395 | 2395 | 0 |
| 442 | 20250221 | 124000 | 1253949180 | 2395 | 2395 | 2395 | 2395 | 0 |
| 443 | 20250221 | 123900 | 1253949180 | 2395 | 2395 | 2395 | 2395 | 0 |
| 444 | 20250221 | 123800 | 1253949180 | 2395 | 2395 | 2395 | 2395 | 704 |
| 445 | 20250221 | 123700 | 1252263100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 446 | 20250221 | 123600 | 1252263100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 447 | 20250221 | 123500 | 1252263100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 448 | 20250221 | 123400 | 1252263100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 449 | 20250221 | 123300 | 1252263100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 450 | 20250221 | 123200 | 1252263100 | 2395 | 2395 | 2395 | 2395 | 100 |
| 451 | 20250221 | 123100 | 1252023600 | 2395 | 2395 | 2395 | 2395 | 0 |
| 452 | 20250221 | 123000 | 1252023600 | 2395 | 2395 | 2395 | 2395 | 3 |
| 453 | 20250221 | 122900 | 1252016415 | 2410 | 2410 | 2410 | 2410 | 64 |
| 454 | 20250221 | 122800 | 1251862175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 455 | 20250221 | 122700 | 1251862175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 456 | 20250221 | 122600 | 1251862175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 457 | 20250221 | 122500 | 1251862175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 458 | 20250221 | 122400 | 1251862175 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 459 | 20250221 | 122300 | 1249467175 | 2395 | 2395 | 2395 | 2395 | 50 |
| 460 | 20250221 | 122200 | 1249347425 | 2390 | 2390 | 2390 | 2390 | 0 |
| 461 | 20250221 | 122100 | 1249347425 | 2390 | 2400 | 2400 | 2390 | 62 |
| 462 | 20250221 | 122000 | 1249198990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 463 | 20250221 | 121900 | 1249198990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 464 | 20250221 | 121800 | 1249198990 | 2415 | 2415 | 2415 | 2415 | 0 |
| 465 | 20250221 | 121700 | 1249198990 | 2415 | 2415 | 2415 | 2415 | 1 |
| 466 | 20250221 | 121600 | 1249196575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 467 | 20250221 | 121500 | 1249196575 | 2400 | 2400 | 2400 | 2400 | 0 |
| 468 | 20250221 | 121400 | 1249196575 | 2400 | 2400 | 2400 | 2400 | 10 |
| 469 | 20250221 | 121300 | 1249172575 | 2400 | 2405 | 2405 | 2400 | 417 |
| 470 | 20250221 | 121200 | 1248170140 | 2405 | 2405 | 2405 | 2405 | 156 |
| 471 | 20250221 | 121100 | 1247794960 | 2405 | 2405 | 2405 | 2405 | 0 |
| 472 | 20250221 | 121000 | 1247794960 | 2405 | 2405 | 2405 | 2405 | 1 |
| 473 | 20250221 | 120900 | 1247792555 | 2405 | 2405 | 2405 | 2405 | 569 |
| 474 | 20250221 | 120800 | 1246424110 | 2415 | 2415 | 2415 | 2415 | 2 |
| 475 | 20250221 | 120700 | 1246419280 | 2420 | 2415 | 2420 | 2415 | 6 |
| 476 | 20250221 | 120600 | 1246404765 | 2405 | 2405 | 2405 | 2405 | 0 |
| 477 | 20250221 | 120500 | 1246404765 | 2405 | 2405 | 2405 | 2405 | 20 |
| 478 | 20250221 | 120400 | 1246356665 | 2405 | 2405 | 2405 | 2405 | 0 |
| 479 | 20250221 | 120300 | 1246356665 | 2405 | 2405 | 2405 | 2405 | 3 |
| 480 | 20250221 | 120200 | 1246349450 | 2420 | 2420 | 2420 | 2420 | 0 |
| 481 | 20250221 | 120100 | 1246349450 | 2420 | 2405 | 2420 | 2405 | 1002 |
| 482 | 20250221 | 120000 | 1243939610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 483 | 20250221 | 115900 | 1243939610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 484 | 20250221 | 115800 | 1243939610 | 2405 | 2405 | 2405 | 2405 | 150 |
| 485 | 20250221 | 115700 | 1243578860 | 2405 | 2405 | 2405 | 2405 | 0 |
| 486 | 20250221 | 115600 | 1243578860 | 2405 | 2405 | 2405 | 2405 | 0 |
| 487 | 20250221 | 115500 | 1243578860 | 2405 | 2405 | 2405 | 2405 | 10 |
| 488 | 20250221 | 115400 | 1243554810 | 2420 | 2420 | 2420 | 2420 | 50 |
| 489 | 20250221 | 115300 | 1243433810 | 2420 | 2420 | 2420 | 2420 | 6 |
| 490 | 20250221 | 115200 | 1243419290 | 2405 | 2405 | 2405 | 2405 | 0 |
| 491 | 20250221 | 115100 | 1243419290 | 2405 | 2405 | 2405 | 2405 | 7 |
| 492 | 20250221 | 115000 | 1243402455 | 2420 | 2420 | 2420 | 2420 | 0 |
| 493 | 20250221 | 114900 | 1243402455 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 494 | 20250221 | 114800 | 1240982455 | 2420 | 2420 | 2420 | 2420 | 0 |
| 495 | 20250221 | 114700 | 1240982455 | 2420 | 2420 | 2420 | 2420 | 0 |
| 496 | 20250221 | 114600 | 1240982455 | 2420 | 2420 | 2420 | 2420 | 51 |
| 497 | 20250221 | 114500 | 1240859035 | 2405 | 2405 | 2405 | 2405 | 72 |
| 498 | 20250221 | 114400 | 1240685875 | 2405 | 2405 | 2405 | 2405 | 0 |
| 499 | 20250221 | 114300 | 1240685875 | 2405 | 2405 | 2405 | 2405 | 0 |
| 500 | 20250221 | 114200 | 1240685875 | 2405 | 2405 | 2405 | 2405 | 0 |
| 501 | 20250221 | 114100 | 1240685875 | 2405 | 2410 | 2410 | 2405 | 1312 |
| 502 | 20250221 | 114000 | 1237528660 | 2410 | 2410 | 2410 | 2410 | 226 |
| 503 | 20250221 | 113900 | 1236984000 | 2425 | 2425 | 2425 | 2425 | 1312 |
| 504 | 20250221 | 113800 | 1233802400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 505 | 20250221 | 113700 | 1233802400 | 2425 | 2425 | 2425 | 2425 | 720 |
| 506 | 20250221 | 113600 | 1232056400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 507 | 20250221 | 113500 | 1232056400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 508 | 20250221 | 113400 | 1232056400 | 2425 | 2425 | 2425 | 2425 | 7 |
| 509 | 20250221 | 113300 | 1232039425 | 2410 | 2410 | 2410 | 2410 | 267 |
| 510 | 20250221 | 113200 | 1231395955 | 2410 | 2415 | 2415 | 2410 | 228 |
| 511 | 20250221 | 113100 | 1230846310 | 2415 | 2420 | 2420 | 2415 | 16 |
| 512 | 20250221 | 113000 | 1230807645 | 2420 | 2425 | 2425 | 2420 | 3 |
| 513 | 20250221 | 112900 | 1230800375 | 2425 | 2425 | 2425 | 2425 | 44 |
| 514 | 20250221 | 112800 | 1230693675 | 2430 | 2430 | 2430 | 2430 | 3509 |
| 515 | 20250221 | 112700 | 1222166805 | 2430 | 2425 | 2430 | 2425 | 7096 |
| 516 | 20250221 | 112600 | 1204927110 | 2425 | 2415 | 2425 | 2415 | 4123 |
| 517 | 20250221 | 112500 | 1194942755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 518 | 20250221 | 112400 | 1194942755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 519 | 20250221 | 112300 | 1194942755 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 520 | 20250221 | 112200 | 1192542755 | 2400 | 2400 | 2400 | 2400 | 22 |
| 521 | 20250221 | 112100 | 1192489955 | 2400 | 2415 | 2415 | 2400 | 42 |
| 522 | 20250221 | 112000 | 1192389125 | 2400 | 2400 | 2400 | 2400 | 0 |
| 523 | 20250221 | 111900 | 1192389125 | 2400 | 2400 | 2400 | 2400 | 10 |
| 524 | 20250221 | 111800 | 1192365125 | 2400 | 2405 | 2405 | 2400 | 757 |
| 525 | 20250221 | 111700 | 1190546755 | 2405 | 2400 | 2405 | 2400 | 743 |
| 526 | 20250221 | 111600 | 1188762615 | 2405 | 2405 | 2405 | 2405 | 0 |
| 527 | 20250221 | 111500 | 1188762615 | 2405 | 2405 | 2405 | 2405 | 0 |
| 528 | 20250221 | 111400 | 1188762615 | 2405 | 2405 | 2405 | 2405 | 0 |
| 529 | 20250221 | 111300 | 1188762615 | 2405 | 2405 | 2405 | 2405 | 0 |
| 530 | 20250221 | 111200 | 1188762615 | 2405 | 2405 | 2405 | 2405 | 0 |
| 531 | 20250221 | 111100 | 1188762615 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 532 | 20250221 | 111000 | 1186357615 | 2405 | 2405 | 2405 | 2405 | 145 |
| 533 | 20250221 | 110900 | 1186008890 | 2420 | 2420 | 2420 | 2420 | 0 |
| 534 | 20250221 | 110800 | 1186008890 | 2420 | 2420 | 2420 | 2420 | 0 |
| 535 | 20250221 | 110700 | 1186008890 | 2420 | 2420 | 2420 | 2420 | 1 |
| 536 | 20250221 | 110600 | 1186006470 | 2420 | 2420 | 2420 | 2420 | 556 |
| 537 | 20250221 | 110500 | 1184660950 | 2405 | 2420 | 2420 | 2405 | 586 |
| 538 | 20250221 | 110400 | 1183251605 | 2405 | 2410 | 2410 | 2405 | 5000 |
| 539 | 20250221 | 110300 | 1171225555 | 2410 | 2410 | 2410 | 2405 | 1275 |
| 540 | 20250221 | 110200 | 1168153210 | 2410 | 2410 | 2410 | 2410 | 355 |
| 541 | 20250221 | 110100 | 1167297660 | 2415 | 2415 | 2415 | 2405 | 502 |
| 542 | 20250221 | 110000 | 1166086955 | 2415 | 2420 | 2420 | 2415 | 372 |
| 543 | 20250221 | 105900 | 1165186720 | 2425 | 2425 | 2425 | 2425 | 0 |
| 544 | 20250221 | 105800 | 1165186720 | 2425 | 2425 | 2425 | 2425 | 261 |
| 545 | 20250221 | 105700 | 1164553795 | 2425 | 2420 | 2425 | 2420 | 1026 |
| 546 | 20250221 | 105600 | 1162068375 | 2420 | 2425 | 2425 | 2420 | 874 |
| 547 | 20250221 | 105500 | 1159950295 | 2420 | 2420 | 2420 | 2420 | 0 |
| 548 | 20250221 | 105400 | 1159950295 | 2420 | 2415 | 2420 | 2415 | 146 |
| 549 | 20250221 | 105300 | 1159597075 | 2415 | 2415 | 2415 | 2415 | 0 |
| 550 | 20250221 | 105200 | 1159597075 | 2415 | 2415 | 2415 | 2415 | 0 |
| 551 | 20250221 | 105100 | 1159597075 | 2415 | 2410 | 2415 | 2410 | 45 |
| 552 | 20250221 | 105000 | 1159488420 | 2410 | 2410 | 2410 | 2410 | 41 |
| 553 | 20250221 | 104900 | 1159389610 | 2400 | 2400 | 2400 | 2400 | 9 |
| 554 | 20250221 | 104800 | 1159368010 | 2400 | 2405 | 2405 | 2400 | 240 |
| 555 | 20250221 | 104700 | 1158791330 | 2400 | 2405 | 2405 | 2400 | 1017 |
| 556 | 20250221 | 104600 | 1156349205 | 2420 | 2410 | 2420 | 2405 | 1015 |
| 557 | 20250221 | 104500 | 1153906430 | 2420 | 2420 | 2420 | 2420 | 0 |
| 558 | 20250221 | 104400 | 1153906430 | 2420 | 2420 | 2420 | 2420 | 1 |
| 559 | 20250221 | 104300 | 1153904010 | 2410 | 2420 | 2420 | 2410 | 2386 |
| 560 | 20250221 | 104200 | 1148140160 | 2420 | 2420 | 2420 | 2420 | 46 |
| 561 | 20250221 | 104100 | 1148028840 | 2425 | 2425 | 2425 | 2425 | 30 |
| 562 | 20250221 | 104000 | 1147956090 | 2425 | 2425 | 2425 | 2420 | 21 |
| 563 | 20250221 | 103900 | 1147905170 | 2425 | 2425 | 2425 | 2425 | 10 |
| 564 | 20250221 | 103800 | 1147880920 | 2425 | 2425 | 2425 | 2425 | 1 |
| 565 | 20250221 | 103700 | 1147878495 | 2425 | 2425 | 2425 | 2425 | 0 |
| 566 | 20250221 | 103600 | 1147878495 | 2425 | 2425 | 2425 | 2425 | 4 |
| 567 | 20250221 | 103500 | 1147868795 | 2425 | 2425 | 2425 | 2425 | 10 |
| 568 | 20250221 | 103400 | 1147844545 | 2425 | 2420 | 2425 | 2420 | 502 |
| 569 | 20250221 | 103300 | 1146627925 | 2420 | 2420 | 2420 | 2420 | 4 |
| 570 | 20250221 | 103200 | 1146618245 | 2405 | 2405 | 2405 | 2405 | 1308 |
| 571 | 20250221 | 103100 | 1143472505 | 2420 | 2425 | 2425 | 2420 | 1972 |
| 572 | 20250221 | 103000 | 1138692675 | 2420 | 2400 | 2420 | 2400 | 1558 |
| 573 | 20250221 | 102900 | 1134923100 | 2405 | 2405 | 2405 | 2405 | 4981 |
| 574 | 20250221 | 102800 | 1122943795 | 2405 | 2415 | 2415 | 2405 | 531 |
| 575 | 20250221 | 102700 | 1121662740 | 2420 | 2420 | 2420 | 2420 | 98 |
| 576 | 20250221 | 102600 | 1121425580 | 2420 | 2420 | 2420 | 2420 | 100 |
| 577 | 20250221 | 102500 | 1121183580 | 2425 | 2425 | 2425 | 2425 | 56 |
| 578 | 20250221 | 102400 | 1121047780 | 2430 | 2430 | 2430 | 2430 | 10 |
| 579 | 20250221 | 102300 | 1121023480 | 2430 | 2425 | 2430 | 2425 | 41 |
| 580 | 20250221 | 102200 | 1120923940 | 2430 | 2420 | 2430 | 2420 | 1002 |
| 581 | 20250221 | 102100 | 1118499085 | 2420 | 2425 | 2425 | 2420 | 122 |
| 582 | 20250221 | 102000 | 1118203325 | 2425 | 2425 | 2425 | 2420 | 372 |
| 583 | 20250221 | 101900 | 1117301380 | 2430 | 2410 | 2430 | 2410 | 522 |
| 584 | 20250221 | 101800 | 1116033735 | 2410 | 2425 | 2430 | 2410 | 204 |
| 585 | 20250221 | 101700 | 1115538650 | 2410 | 2410 | 2410 | 2410 | 0 |
| 586 | 20250221 | 101600 | 1115538650 | 2410 | 2410 | 2435 | 2410 | 484 |
| 587 | 20250221 | 101500 | 1114371585 | 2395 | 2410 | 2410 | 2395 | 1685 |
| 588 | 20250221 | 101400 | 1110327805 | 2425 | 2395 | 2430 | 2395 | 362 |
| 589 | 20250221 | 101300 | 1109456340 | 2390 | 2395 | 2395 | 2390 | 1451 |
| 590 | 20250221 | 101200 | 1105981595 | 2395 | 2400 | 2410 | 2395 | 706 |
| 591 | 20250221 | 101100 | 1104289155 | 2400 | 2400 | 2400 | 2400 | 511 |
| 592 | 20250221 | 101000 | 1103062755 | 2400 | 2415 | 2420 | 2400 | 14239 |
| 593 | 20250221 | 100900 | 1068868125 | 2420 | 2440 | 2440 | 2420 | 3163 |
| 594 | 20250221 | 100800 | 1061172645 | 2440 | 2440 | 2440 | 2440 | 1108 |
| 595 | 20250221 | 100700 | 1058469125 | 2440 | 2430 | 2440 | 2430 | 643 |
| 596 | 20250221 | 100600 | 1056900695 | 2430 | 2435 | 2435 | 2430 | 140 |
| 597 | 20250221 | 100500 | 1056559820 | 2430 | 2440 | 2440 | 2430 | 2558 |
| 598 | 20250221 | 100400 | 1050332330 | 2450 | 2445 | 2450 | 2445 | 1502 |
| 599 | 20250221 | 100300 | 1046657440 | 2450 | 2440 | 2450 | 2435 | 1221 |
| 600 | 20250221 | 100200 | 1043669300 | 2435 | 2415 | 2440 | 2410 | 8484 |
| 601 | 20250221 | 100100 | 1023012590 | 2415 | 2420 | 2420 | 2405 | 3596 |
| 602 | 20250221 | 100000 | 1014331990 | 2425 | 2440 | 2440 | 2420 | 7574 |
| 603 | 20250221 | 095900 | 995945375 | 2440 | 2485 | 2485 | 2440 | 17665 |
| 604 | 20250221 | 095800 | 952423320 | 2485 | 2490 | 2495 | 2470 | 22904 |
| 605 | 20250221 | 095700 | 895500405 | 2490 | 2440 | 2490 | 2430 | 13134 |
| 606 | 20250221 | 095600 | 862916990 | 2440 | 2450 | 2450 | 2425 | 5070 |
| 607 | 20250221 | 095500 | 850577460 | 2465 | 2460 | 2465 | 2440 | 769 |
| 608 | 20250221 | 095400 | 848697695 | 2450 | 2470 | 2470 | 2435 | 6202 |
| 609 | 20250221 | 095300 | 833478220 | 2470 | 2470 | 2475 | 2470 | 1730 |
| 610 | 20250221 | 095200 | 829197520 | 2475 | 2475 | 2480 | 2465 | 1347 |
| 611 | 20250221 | 095100 | 825864750 | 2480 | 2485 | 2490 | 2480 | 3462 |
| 612 | 20250221 | 095000 | 817263330 | 2485 | 2485 | 2485 | 2470 | 8828 |
| 613 | 20250221 | 094900 | 795359715 | 2485 | 2445 | 2485 | 2445 | 9426 |
| 614 | 20250221 | 094800 | 772136800 | 2440 | 2455 | 2455 | 2440 | 1586 |
| 615 | 20250221 | 094700 | 768262630 | 2445 | 2455 | 2460 | 2445 | 5464 |
| 616 | 20250221 | 094600 | 754837800 | 2445 | 2460 | 2460 | 2445 | 513 |
| 617 | 20250221 | 094500 | 753583410 | 2460 | 2460 | 2460 | 2460 | 1 |
| 618 | 20250221 | 094400 | 753580950 | 2465 | 2450 | 2465 | 2450 | 1467 |
| 619 | 20250221 | 094300 | 749979100 | 2450 | 2475 | 2475 | 2450 | 4603 |
| 620 | 20250221 | 094200 | 738673920 | 2470 | 2475 | 2480 | 2470 | 1331 |
| 621 | 20250221 | 094100 | 735379475 | 2470 | 2475 | 2485 | 2470 | 12477 |
| 622 | 20250221 | 094000 | 704398275 | 2475 | 2455 | 2480 | 2450 | 22965 |
| 623 | 20250221 | 093900 | 647731515 | 2440 | 2460 | 2460 | 2440 | 3385 |
| 624 | 20250221 | 093800 | 639430585 | 2460 | 2440 | 2465 | 2430 | 6170 |
| 625 | 20250221 | 093700 | 624295390 | 2440 | 2445 | 2445 | 2425 | 1349 |
| 626 | 20250221 | 093600 | 621010245 | 2445 | 2435 | 2450 | 2430 | 12082 |
| 627 | 20250221 | 093500 | 591623930 | 2450 | 2455 | 2455 | 2430 | 2806 |
| 628 | 20250221 | 093400 | 584760450 | 2455 | 2400 | 2455 | 2400 | 11634 |
| 629 | 20250221 | 093300 | 556383145 | 2410 | 2415 | 2415 | 2390 | 3949 |
| 630 | 20250221 | 093200 | 546856555 | 2415 | 2400 | 2415 | 2390 | 4916 |
| 631 | 20250221 | 093100 | 535025975 | 2400 | 2415 | 2425 | 2395 | 2797 |
| 632 | 20250221 | 093000 | 528296950 | 2415 | 2440 | 2450 | 2415 | 16237 |
| 633 | 20250221 | 092900 | 488706970 | 2460 | 2460 | 2460 | 2460 | 0 |
| 634 | 20250221 | 092800 | 488706970 | 2460 | 2460 | 2460 | 2460 | 0 |
| 635 | 20250221 | 092700 | 488706970 | 2460 | 2450 | 2460 | 2450 | 19781 |
| 636 | 20250221 | 092600 | 440078625 | 2450 | 2430 | 2460 | 2430 | 21219 |
| 637 | 20250221 | 092500 | 388139490 | 2435 | 2430 | 2435 | 2420 | 6384 |
| 638 | 20250221 | 092400 | 372651660 | 2430 | 2430 | 2445 | 2415 | 21618 |
| 639 | 20250221 | 092300 | 320046775 | 2435 | 2400 | 2435 | 2400 | 33177 |
| 640 | 20250221 | 092200 | 240041380 | 2395 | 2380 | 2405 | 2380 | 21705 |
| 641 | 20250221 | 092100 | 187979545 | 2380 | 2390 | 2395 | 2380 | 10302 |
| 642 | 20250221 | 092000 | 163398400 | 2395 | 2380 | 2395 | 2380 | 6152 |
| 643 | 20250221 | 091900 | 148720050 | 2370 | 2370 | 2375 | 2355 | 2711 |
| 644 | 20250221 | 091800 | 142289660 | 2375 | 2380 | 2380 | 2360 | 2133 |
| 645 | 20250221 | 091700 | 137229940 | 2380 | 2345 | 2385 | 2345 | 8924 |
| 646 | 20250221 | 091600 | 116118615 | 2350 | 2345 | 2365 | 2335 | 736 |
| 647 | 20250221 | 091500 | 114382645 | 2320 | 2355 | 2370 | 2320 | 8294 |
| 648 | 20250221 | 091400 | 94807015 | 2360 | 2340 | 2360 | 2330 | 8782 |
| 649 | 20250221 | 091300 | 74179170 | 2325 | 2305 | 2335 | 2300 | 6377 |
| 650 | 20250221 | 091200 | 59390005 | 2305 | 2290 | 2305 | 2275 | 4450 |
| 651 | 20250221 | 091100 | 49172390 | 2295 | 2275 | 2295 | 2260 | 6527 |
| 652 | 20250221 | 091000 | 34235615 | 2275 | 2265 | 2275 | 2265 | 1608 |
| 653 | 20250221 | 090900 | 30584040 | 2270 | 2260 | 2270 | 2260 | 1627 |
| 654 | 20250221 | 090800 | 26902140 | 2260 | 2260 | 2260 | 2255 | 2112 |
| 655 | 20250221 | 090700 | 22136785 | 2260 | 2245 | 2260 | 2245 | 1944 |
| 656 | 20250221 | 090600 | 17762510 | 2245 | 2245 | 2245 | 2245 | 2000 |
| 657 | 20250221 | 090500 | 13272510 | 2235 | 2235 | 2235 | 2235 | 300 |
| 658 | 20250221 | 090400 | 12602010 | 2235 | 2235 | 2235 | 2235 | 474 |
| 659 | 20250221 | 090300 | 11542620 | 2235 | 2245 | 2245 | 2235 | 1869 |
| 660 | 20250221 | 090200 | 7358400 | 2240 | 2240 | 2240 | 2240 | 0 |
| 661 | 20250221 | 090100 | 7358400 | 2240 | 2240 | 2240 | 2240 | 1002 |
| 662 | 20250221 | 090000 | 5113920 | 2240 | 2240 | 2240 | 2240 | 1892 |