31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 3 | 20250221 | 193100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 4 | 20250221 | 193000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 5 | 20250221 | 192900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 6 | 20250221 | 192800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 7 | 20250221 | 192700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 8 | 20250221 | 192600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 9 | 20250221 | 192500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 10 | 20250221 | 192400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 11 | 20250221 | 192300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 12 | 20250221 | 192200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 13 | 20250221 | 192100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 14 | 20250221 | 192000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 15 | 20250221 | 191900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 16 | 20250221 | 191800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 17 | 20250221 | 191700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 18 | 20250221 | 191600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 19 | 20250221 | 191500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 20 | 20250221 | 191400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 21 | 20250221 | 191300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 22 | 20250221 | 191200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 23 | 20250221 | 191100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 24 | 20250221 | 191000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 25 | 20250221 | 190900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 26 | 20250221 | 190800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 27 | 20250221 | 190700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 28 | 20250221 | 190600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 29 | 20250221 | 190500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 30 | 20250221 | 190400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 31 | 20250221 | 190300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 32 | 20250221 | 190200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 33 | 20250221 | 190100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 34 | 20250221 | 190000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 35 | 20250221 | 185900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 36 | 20250221 | 185800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 37 | 20250221 | 185700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 38 | 20250221 | 185600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 39 | 20250221 | 185500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 40 | 20250221 | 185400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 41 | 20250221 | 185300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 42 | 20250221 | 185200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 43 | 20250221 | 185100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 44 | 20250221 | 185000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 45 | 20250221 | 184900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 46 | 20250221 | 184800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 47 | 20250221 | 184700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 48 | 20250221 | 184600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 49 | 20250221 | 184500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 50 | 20250221 | 184400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 51 | 20250221 | 184300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 52 | 20250221 | 184200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 53 | 20250221 | 184100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 54 | 20250221 | 184000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 55 | 20250221 | 183900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 56 | 20250221 | 183800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 57 | 20250221 | 183700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 58 | 20250221 | 183600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 59 | 20250221 | 183500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 60 | 20250221 | 183400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 61 | 20250221 | 183300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 62 | 20250221 | 183200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 63 | 20250221 | 183100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 64 | 20250221 | 183000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 65 | 20250221 | 182900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 66 | 20250221 | 182800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 67 | 20250221 | 182700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 68 | 20250221 | 182600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 69 | 20250221 | 182500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 70 | 20250221 | 182400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 71 | 20250221 | 182300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 72 | 20250221 | 182200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 73 | 20250221 | 182100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 74 | 20250221 | 182000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 75 | 20250221 | 181900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 76 | 20250221 | 181800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 77 | 20250221 | 181700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 78 | 20250221 | 181600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 79 | 20250221 | 181500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 80 | 20250221 | 181400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 81 | 20250221 | 181300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 82 | 20250221 | 181200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 83 | 20250221 | 181100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 84 | 20250221 | 181000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 85 | 20250221 | 180900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 86 | 20250221 | 180800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 87 | 20250221 | 180700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 88 | 20250221 | 180600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 89 | 20250221 | 180500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 90 | 20250221 | 180400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 91 | 20250221 | 180300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 92 | 20250221 | 180200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 93 | 20250221 | 180100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 94 | 20250221 | 180000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 95 | 20250221 | 175900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 96 | 20250221 | 175800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 97 | 20250221 | 175700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 98 | 20250221 | 175600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 99 | 20250221 | 175500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 100 | 20250221 | 175400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 101 | 20250221 | 175300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 102 | 20250221 | 175200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 103 | 20250221 | 175100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 104 | 20250221 | 175000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 105 | 20250221 | 174900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 106 | 20250221 | 174800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 107 | 20250221 | 174700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 108 | 20250221 | 174600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 109 | 20250221 | 174500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 110 | 20250221 | 174400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 111 | 20250221 | 174300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 112 | 20250221 | 174200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 113 | 20250221 | 174100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 114 | 20250221 | 174000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 115 | 20250221 | 173900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 116 | 20250221 | 173800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 117 | 20250221 | 173700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 118 | 20250221 | 173600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 119 | 20250221 | 173500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 120 | 20250221 | 173400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 121 | 20250221 | 173300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 122 | 20250221 | 173200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 123 | 20250221 | 173100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 124 | 20250221 | 173000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 125 | 20250221 | 172900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 126 | 20250221 | 172800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 127 | 20250221 | 172700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 128 | 20250221 | 172600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 129 | 20250221 | 172500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 130 | 20250221 | 172400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 131 | 20250221 | 172300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 132 | 20250221 | 172200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 133 | 20250221 | 172100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 134 | 20250221 | 172000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 135 | 20250221 | 171900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 136 | 20250221 | 171800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 137 | 20250221 | 171700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 138 | 20250221 | 171600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 139 | 20250221 | 171500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 140 | 20250221 | 171400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 141 | 20250221 | 171300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 142 | 20250221 | 171200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 143 | 20250221 | 171100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 144 | 20250221 | 171000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 145 | 20250221 | 170900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 146 | 20250221 | 170800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 147 | 20250221 | 170700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 148 | 20250221 | 170600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 149 | 20250221 | 170500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 150 | 20250221 | 170400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 151 | 20250221 | 170300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 152 | 20250221 | 170200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 153 | 20250221 | 170100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 154 | 20250221 | 170000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 155 | 20250221 | 165900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 156 | 20250221 | 165800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 157 | 20250221 | 165700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 158 | 20250221 | 165600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 159 | 20250221 | 165500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 160 | 20250221 | 165400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 161 | 20250221 | 165300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 162 | 20250221 | 165200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 163 | 20250221 | 165100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 164 | 20250221 | 165000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 165 | 20250221 | 164900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 166 | 20250221 | 164800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 167 | 20250221 | 164700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 168 | 20250221 | 164600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 169 | 20250221 | 164500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 170 | 20250221 | 164400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 171 | 20250221 | 164300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 172 | 20250221 | 164200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 173 | 20250221 | 164100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 174 | 20250221 | 164000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 175 | 20250221 | 163900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 176 | 20250221 | 163800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 177 | 20250221 | 163700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 178 | 20250221 | 163600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 179 | 20250221 | 163500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 180 | 20250221 | 163400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 181 | 20250221 | 163300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 182 | 20250221 | 163200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 183 | 20250221 | 163100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 184 | 20250221 | 163000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 185 | 20250221 | 162900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 186 | 20250221 | 162800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 187 | 20250221 | 162700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 188 | 20250221 | 162600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 189 | 20250221 | 162500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 190 | 20250221 | 162400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 191 | 20250221 | 162300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 192 | 20250221 | 162200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 193 | 20250221 | 162100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 194 | 20250221 | 162000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 195 | 20250221 | 161900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 196 | 20250221 | 161800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 197 | 20250221 | 161700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 198 | 20250221 | 161600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 199 | 20250221 | 161500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 200 | 20250221 | 161400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 201 | 20250221 | 161300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 202 | 20250221 | 161200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 203 | 20250221 | 161100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 204 | 20250221 | 161000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 205 | 20250221 | 160900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 206 | 20250221 | 160800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 207 | 20250221 | 160700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 208 | 20250221 | 160600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 209 | 20250221 | 160500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 210 | 20250221 | 160400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 211 | 20250221 | 160300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 212 | 20250221 | 160200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 213 | 20250221 | 160100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 214 | 20250221 | 160000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 215 | 20250221 | 155900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 216 | 20250221 | 155800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 217 | 20250221 | 155700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 218 | 20250221 | 155600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20250221 | 155500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20250221 | 155400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20250221 | 155300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 222 | 20250221 | 155200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 223 | 20250221 | 155100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 224 | 20250221 | 155000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 225 | 20250221 | 154900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 226 | 20250221 | 154800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 227 | 20250221 | 154700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 228 | 20250221 | 154600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 229 | 20250221 | 154500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 230 | 20250221 | 154400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 231 | 20250221 | 154300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 232 | 20250221 | 154200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 233 | 20250221 | 154100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 234 | 20250221 | 154000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 235 | 20250221 | 153900 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 236 | 20250221 | 153800 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 237 | 20250221 | 153700 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 238 | 20250221 | 153600 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 239 | 20250221 | 153500 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 240 | 20250221 | 153400 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 241 | 20250221 | 153300 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 242 | 20250221 | 153200 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 243 | 20250221 | 153100 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 0 |
| 244 | 20250221 | 153000 | 1591303445 | 3295 | 3295 | 3295 | 3295 | 9541 |
| 245 | 20250221 | 152900 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 246 | 20250221 | 152800 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 247 | 20250221 | 152700 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 248 | 20250221 | 152600 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 249 | 20250221 | 152500 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 250 | 20250221 | 152400 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 251 | 20250221 | 152300 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 252 | 20250221 | 152200 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 253 | 20250221 | 152100 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 254 | 20250221 | 152000 | 1559865850 | 3300 | 3300 | 3300 | 3300 | 0 |
| 255 | 20250221 | 151900 | 1559865850 | 3300 | 3310 | 3315 | 3300 | 232 |
| 256 | 20250221 | 151800 | 1559099755 | 3315 | 3305 | 3320 | 3305 | 979 |
| 257 | 20250221 | 151700 | 1555860895 | 3320 | 3300 | 3325 | 3300 | 9494 |
| 258 | 20250221 | 151600 | 1524366010 | 3305 | 3300 | 3305 | 3295 | 3922 |
| 259 | 20250221 | 151500 | 1511441975 | 3305 | 3305 | 3305 | 3300 | 349 |
| 260 | 20250221 | 151400 | 1510289110 | 3305 | 3295 | 3305 | 3295 | 554 |
| 261 | 20250221 | 151300 | 1508461155 | 3300 | 3300 | 3300 | 3300 | 123 |
| 262 | 20250221 | 151200 | 1508055255 | 3305 | 3305 | 3305 | 3305 | 1 |
| 263 | 20250221 | 151100 | 1508051950 | 3305 | 3295 | 3305 | 3295 | 208 |
| 264 | 20250221 | 151000 | 1507365465 | 3295 | 3295 | 3295 | 3295 | 2948 |
| 265 | 20250221 | 150900 | 1497651805 | 3295 | 3300 | 3300 | 3295 | 1301 |
| 266 | 20250221 | 150800 | 1493365005 | 3295 | 3295 | 3295 | 3295 | 209 |
| 267 | 20250221 | 150700 | 1492676350 | 3300 | 3300 | 3300 | 3300 | 126 |
| 268 | 20250221 | 150600 | 1492260550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 269 | 20250221 | 150500 | 1492260550 | 3300 | 3300 | 3300 | 3295 | 1350 |
| 270 | 20250221 | 150400 | 1487805590 | 3305 | 3305 | 3305 | 3300 | 283 |
| 271 | 20250221 | 150300 | 1486870435 | 3305 | 3300 | 3305 | 3300 | 801 |
| 272 | 20250221 | 150200 | 1484227130 | 3310 | 3305 | 3310 | 3305 | 5 |
| 273 | 20250221 | 150100 | 1484210595 | 3305 | 3305 | 3305 | 3305 | 21 |
| 274 | 20250221 | 150000 | 1484141190 | 3305 | 3310 | 3310 | 3305 | 390 |
| 275 | 20250221 | 145900 | 1482851175 | 3310 | 3310 | 3310 | 3310 | 20 |
| 276 | 20250221 | 145800 | 1482784975 | 3310 | 3310 | 3310 | 3310 | 5 |
| 277 | 20250221 | 145700 | 1482768425 | 3305 | 3305 | 3305 | 3305 | 1000 |
| 278 | 20250221 | 145600 | 1479463425 | 3305 | 3305 | 3305 | 3305 | 94 |
| 279 | 20250221 | 145500 | 1479152755 | 3310 | 3310 | 3310 | 3310 | 0 |
| 280 | 20250221 | 145400 | 1479152755 | 3310 | 3310 | 3315 | 3310 | 767 |
| 281 | 20250221 | 145300 | 1476613975 | 3315 | 3315 | 3315 | 3315 | 0 |
| 282 | 20250221 | 145200 | 1476613975 | 3315 | 3315 | 3315 | 3315 | 1 |
| 283 | 20250221 | 145100 | 1476610660 | 3310 | 3310 | 3310 | 3310 | 137 |
| 284 | 20250221 | 145000 | 1476157190 | 3310 | 3310 | 3310 | 3310 | 321 |
| 285 | 20250221 | 144900 | 1475094680 | 3310 | 3310 | 3310 | 3310 | 0 |
| 286 | 20250221 | 144800 | 1475094680 | 3310 | 3310 | 3315 | 3310 | 832 |
| 287 | 20250221 | 144700 | 1472340755 | 3310 | 3310 | 3310 | 3310 | 200 |
| 288 | 20250221 | 144600 | 1471678755 | 3315 | 3310 | 3315 | 3310 | 1087 |
| 289 | 20250221 | 144500 | 1468080780 | 3310 | 3310 | 3310 | 3310 | 959 |
| 290 | 20250221 | 144400 | 1464906490 | 3305 | 3305 | 3305 | 3305 | 20 |
| 291 | 20250221 | 144300 | 1464840390 | 3305 | 3300 | 3305 | 3300 | 509 |
| 292 | 20250221 | 144200 | 1463160650 | 3300 | 3295 | 3300 | 3295 | 3880 |
| 293 | 20250221 | 144100 | 1450367550 | 3295 | 3295 | 3295 | 3295 | 0 |
| 294 | 20250221 | 144000 | 1450367550 | 3295 | 3295 | 3295 | 3295 | 0 |
| 295 | 20250221 | 143900 | 1450367550 | 3295 | 3305 | 3305 | 3295 | 8914 |
| 296 | 20250221 | 143800 | 1420972475 | 3305 | 3310 | 3310 | 3305 | 1209 |
| 297 | 20250221 | 143700 | 1416976715 | 3310 | 3305 | 3310 | 3305 | 618 |
| 298 | 20250221 | 143600 | 1414934195 | 3305 | 3305 | 3305 | 3300 | 159 |
| 299 | 20250221 | 143500 | 1414409135 | 3305 | 3305 | 3305 | 3305 | 1037 |
| 300 | 20250221 | 143400 | 1410981850 | 3305 | 3305 | 3305 | 3305 | 9 |
| 301 | 20250221 | 143300 | 1410952105 | 3310 | 3305 | 3310 | 3305 | 1114 |
| 302 | 20250221 | 143200 | 1407269780 | 3305 | 3305 | 3305 | 3305 | 7 |
| 303 | 20250221 | 143100 | 1407246645 | 3300 | 3300 | 3300 | 3300 | 1133 |
| 304 | 20250221 | 143000 | 1403507745 | 3300 | 3300 | 3300 | 3300 | 1320 |
| 305 | 20250221 | 142900 | 1399151745 | 3300 | 3300 | 3300 | 3300 | 1 |
| 306 | 20250221 | 142800 | 1399148445 | 3295 | 3300 | 3300 | 3295 | 787 |
| 307 | 20250221 | 142700 | 1396553725 | 3295 | 3295 | 3295 | 3295 | 0 |
| 308 | 20250221 | 142600 | 1396553725 | 3295 | 3295 | 3295 | 3295 | 0 |
| 309 | 20250221 | 142500 | 1396553725 | 3295 | 3300 | 3300 | 3295 | 1360 |
| 310 | 20250221 | 142400 | 1392069505 | 3300 | 3300 | 3300 | 3300 | 10 |
| 311 | 20250221 | 142300 | 1392036505 | 3300 | 3300 | 3300 | 3300 | 251 |
| 312 | 20250221 | 142200 | 1391208205 | 3300 | 3300 | 3300 | 3300 | 51 |
| 313 | 20250221 | 142100 | 1391039905 | 3295 | 3300 | 3300 | 3295 | 634 |
| 314 | 20250221 | 142000 | 1388950365 | 3300 | 3300 | 3300 | 3300 | 1428 |
| 315 | 20250221 | 141900 | 1384237965 | 3300 | 3300 | 3300 | 3300 | 4071 |
| 316 | 20250221 | 141800 | 1370803665 | 3300 | 3300 | 3300 | 3300 | 2 |
| 317 | 20250221 | 141700 | 1370797065 | 3300 | 3300 | 3300 | 3300 | 1085 |
| 318 | 20250221 | 141600 | 1367216565 | 3300 | 3300 | 3300 | 3300 | 0 |
| 319 | 20250221 | 141500 | 1367216565 | 3300 | 3300 | 3300 | 3300 | 199 |
| 320 | 20250221 | 141400 | 1366559865 | 3305 | 3305 | 3305 | 3305 | 257 |
| 321 | 20250221 | 141300 | 1365710480 | 3305 | 3300 | 3305 | 3300 | 2704 |
| 322 | 20250221 | 141200 | 1356787270 | 3305 | 3300 | 3305 | 3300 | 1200 |
| 323 | 20250221 | 141100 | 1352826770 | 3305 | 3305 | 3305 | 3300 | 3874 |
| 324 | 20250221 | 141000 | 1340032865 | 3305 | 3310 | 3310 | 3305 | 21899 |
| 325 | 20250221 | 140900 | 1267569340 | 3310 | 3310 | 3310 | 3310 | 2 |
| 326 | 20250221 | 140800 | 1267562720 | 3315 | 3315 | 3315 | 3315 | 0 |
| 327 | 20250221 | 140700 | 1267562720 | 3315 | 3310 | 3315 | 3310 | 76 |
| 328 | 20250221 | 140600 | 1267311030 | 3310 | 3310 | 3315 | 3310 | 204 |
| 329 | 20250221 | 140500 | 1266635785 | 3310 | 3310 | 3310 | 3310 | 0 |
| 330 | 20250221 | 140400 | 1266635785 | 3310 | 3310 | 3310 | 3310 | 0 |
| 331 | 20250221 | 140300 | 1266635785 | 3310 | 3310 | 3310 | 3310 | 901 |
| 332 | 20250221 | 140200 | 1263653475 | 3315 | 3320 | 3320 | 3315 | 1660 |
| 333 | 20250221 | 140100 | 1258149070 | 3320 | 3315 | 3320 | 3315 | 55 |
| 334 | 20250221 | 140000 | 1257966740 | 3315 | 3315 | 3315 | 3315 | 2061 |
| 335 | 20250221 | 135900 | 1251134525 | 3315 | 3315 | 3315 | 3315 | 101 |
| 336 | 20250221 | 135800 | 1250799710 | 3310 | 3310 | 3310 | 3310 | 0 |
| 337 | 20250221 | 135700 | 1250799710 | 3310 | 3310 | 3310 | 3310 | 106 |
| 338 | 20250221 | 135600 | 1250448850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 339 | 20250221 | 135500 | 1250448850 | 3310 | 3315 | 3315 | 3310 | 365 |
| 340 | 20250221 | 135400 | 1249240695 | 3315 | 3310 | 3315 | 3310 | 2409 |
| 341 | 20250221 | 135300 | 1241256905 | 3315 | 3315 | 3315 | 3315 | 0 |
| 342 | 20250221 | 135200 | 1241256905 | 3315 | 3315 | 3315 | 3315 | 500 |
| 343 | 20250221 | 135100 | 1239599405 | 3315 | 3315 | 3315 | 3310 | 2949 |
| 344 | 20250221 | 135000 | 1229825970 | 3315 | 3320 | 3320 | 3315 | 1316 |
| 345 | 20250221 | 134900 | 1225463405 | 3320 | 3320 | 3320 | 3320 | 41 |
| 346 | 20250221 | 134800 | 1225327285 | 3315 | 3315 | 3315 | 3315 | 570 |
| 347 | 20250221 | 134700 | 1223437735 | 3315 | 3315 | 3315 | 3315 | 0 |
| 348 | 20250221 | 134600 | 1223437735 | 3315 | 3320 | 3320 | 3315 | 10302 |
| 349 | 20250221 | 134500 | 1189280875 | 3325 | 3325 | 3325 | 3325 | 1 |
| 350 | 20250221 | 134400 | 1189277550 | 3325 | 3325 | 3325 | 3325 | 0 |
| 351 | 20250221 | 134300 | 1189277550 | 3325 | 3325 | 3325 | 3325 | 18859 |
| 352 | 20250221 | 134200 | 1126571375 | 3330 | 3325 | 3330 | 3325 | 212 |
| 353 | 20250221 | 134100 | 1125866470 | 3325 | 3330 | 3330 | 3325 | 800 |
| 354 | 20250221 | 134000 | 1123205970 | 3330 | 3330 | 3330 | 3330 | 1209 |
| 355 | 20250221 | 133900 | 1119180000 | 3325 | 3330 | 3330 | 3325 | 164 |
| 356 | 20250221 | 133800 | 1118634690 | 3330 | 3330 | 3330 | 3330 | 180 |
| 357 | 20250221 | 133700 | 1118035290 | 3330 | 3330 | 3330 | 3330 | 22 |
| 358 | 20250221 | 133600 | 1117962030 | 3330 | 3330 | 3330 | 3330 | 0 |
| 359 | 20250221 | 133500 | 1117962030 | 3330 | 3330 | 3330 | 3330 | 0 |
| 360 | 20250221 | 133400 | 1117962030 | 3330 | 3330 | 3330 | 3330 | 0 |
| 361 | 20250221 | 133300 | 1117962030 | 3330 | 3330 | 3330 | 3330 | 585 |
| 362 | 20250221 | 133200 | 1116013980 | 3330 | 3330 | 3330 | 3330 | 11 |
| 363 | 20250221 | 133100 | 1115977350 | 3330 | 3330 | 3330 | 3330 | 406 |
| 364 | 20250221 | 133000 | 1114625370 | 3330 | 3330 | 3330 | 3330 | 63 |
| 365 | 20250221 | 132900 | 1114415580 | 3330 | 3330 | 3330 | 3330 | 0 |
| 366 | 20250221 | 132800 | 1114415580 | 3330 | 3330 | 3330 | 3330 | 1 |
| 367 | 20250221 | 132700 | 1114412250 | 3330 | 3330 | 3330 | 3330 | 4800 |
| 368 | 20250221 | 132600 | 1098428250 | 3335 | 3335 | 3335 | 3335 | 155 |
| 369 | 20250221 | 132500 | 1097911325 | 3335 | 3335 | 3335 | 3335 | 0 |
| 370 | 20250221 | 132400 | 1097911325 | 3335 | 3335 | 3335 | 3330 | 1103 |
| 371 | 20250221 | 132300 | 1094233320 | 3335 | 3335 | 3335 | 3335 | 0 |
| 372 | 20250221 | 132200 | 1094233320 | 3335 | 3330 | 3335 | 3330 | 140 |
| 373 | 20250221 | 132100 | 1093767080 | 3335 | 3335 | 3335 | 3335 | 137 |
| 374 | 20250221 | 132000 | 1093310185 | 3335 | 3335 | 3335 | 3335 | 0 |
| 375 | 20250221 | 131900 | 1093310185 | 3335 | 3335 | 3335 | 3330 | 800 |
| 376 | 20250221 | 131800 | 1090644685 | 3330 | 3330 | 3330 | 3330 | 0 |
| 377 | 20250221 | 131700 | 1090644685 | 3330 | 3330 | 3330 | 3330 | 1312 |
| 378 | 20250221 | 131600 | 1086275725 | 3330 | 3330 | 3330 | 3330 | 1150 |
| 379 | 20250221 | 131500 | 1082446225 | 3335 | 3330 | 3335 | 3330 | 68 |
| 380 | 20250221 | 131400 | 1082219495 | 3335 | 3335 | 3335 | 3335 | 6 |
| 381 | 20250221 | 131300 | 1082199485 | 3330 | 3330 | 3330 | 3330 | 2740 |
| 382 | 20250221 | 131200 | 1073075285 | 3330 | 3330 | 3330 | 3330 | 72 |
| 383 | 20250221 | 131100 | 1072835525 | 3330 | 3330 | 3330 | 3330 | 0 |
| 384 | 20250221 | 131000 | 1072835525 | 3330 | 3330 | 3330 | 3330 | 0 |
| 385 | 20250221 | 130900 | 1072835525 | 3330 | 3330 | 3330 | 3330 | 100 |
| 386 | 20250221 | 130800 | 1072502525 | 3330 | 3330 | 3330 | 3330 | 0 |
| 387 | 20250221 | 130700 | 1072502525 | 3330 | 3330 | 3330 | 3330 | 1765 |
| 388 | 20250221 | 130600 | 1066625075 | 3330 | 3330 | 3330 | 3330 | 1154 |
| 389 | 20250221 | 130500 | 1062782255 | 3330 | 3330 | 3330 | 3330 | 3644 |
| 390 | 20250221 | 130400 | 1050647735 | 3330 | 3330 | 3330 | 3330 | 1489 |
| 391 | 20250221 | 130300 | 1045689365 | 3330 | 3335 | 3335 | 3330 | 2000 |
| 392 | 20250221 | 130200 | 1039024365 | 3330 | 3330 | 3330 | 3330 | 536 |
| 393 | 20250221 | 130100 | 1037239485 | 3330 | 3330 | 3330 | 3330 | 564 |
| 394 | 20250221 | 130000 | 1035361365 | 3330 | 3330 | 3330 | 3330 | 10 |
| 395 | 20250221 | 125900 | 1035328065 | 3330 | 3330 | 3330 | 3330 | 1426 |
| 396 | 20250221 | 125800 | 1030579485 | 3320 | 3330 | 3330 | 3320 | 8484 |
| 397 | 20250221 | 125700 | 1002339160 | 3330 | 3335 | 3335 | 3330 | 8000 |
| 398 | 20250221 | 125600 | 975694160 | 3335 | 3335 | 3335 | 3335 | 7412 |
| 399 | 20250221 | 125500 | 950975140 | 3335 | 3335 | 3335 | 3335 | 1431 |
| 400 | 20250221 | 125400 | 946202755 | 3335 | 3335 | 3335 | 3335 | 50 |
| 401 | 20250221 | 125300 | 946036005 | 3335 | 3340 | 3340 | 3335 | 831 |
| 402 | 20250221 | 125200 | 943260615 | 3335 | 3330 | 3340 | 3330 | 11763 |
| 403 | 20250221 | 125100 | 904001270 | 3335 | 3335 | 3335 | 3330 | 2078 |
| 404 | 20250221 | 125000 | 897071145 | 3330 | 3330 | 3330 | 3330 | 0 |
| 405 | 20250221 | 124900 | 897071145 | 3330 | 3335 | 3335 | 3330 | 387 |
| 406 | 20250221 | 124800 | 895780935 | 3335 | 3335 | 3335 | 3335 | 0 |
| 407 | 20250221 | 124700 | 895780935 | 3335 | 3330 | 3335 | 3330 | 1299 |
| 408 | 20250221 | 124600 | 891453820 | 3335 | 3320 | 3335 | 3320 | 10152 |
| 409 | 20250221 | 124500 | 857677210 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 410 | 20250221 | 124400 | 854357210 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 411 | 20250221 | 124300 | 851037210 | 3320 | 3320 | 3320 | 3320 | 11 |
| 412 | 20250221 | 124200 | 851000690 | 3320 | 3320 | 3320 | 3320 | 140 |
| 413 | 20250221 | 124100 | 850535890 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 414 | 20250221 | 124000 | 847215890 | 3320 | 3320 | 3320 | 3320 | 200 |
| 415 | 20250221 | 123900 | 846551890 | 3320 | 3320 | 3320 | 3320 | 100 |
| 416 | 20250221 | 123800 | 846219890 | 3320 | 3320 | 3320 | 3320 | 200 |
| 417 | 20250221 | 123700 | 845555890 | 3320 | 3320 | 3320 | 3320 | 300 |
| 418 | 20250221 | 123600 | 844559890 | 3325 | 3320 | 3325 | 3320 | 358 |
| 419 | 20250221 | 123500 | 843371040 | 3320 | 3320 | 3320 | 3320 | 0 |
| 420 | 20250221 | 123400 | 843371040 | 3320 | 3320 | 3320 | 3320 | 19 |
| 421 | 20250221 | 123300 | 843307960 | 3320 | 3320 | 3320 | 3320 | 1 |
| 422 | 20250221 | 123200 | 843304640 | 3315 | 3320 | 3325 | 3310 | 3734 |
| 423 | 20250221 | 123100 | 830918710 | 3320 | 3320 | 3320 | 3320 | 65 |
| 424 | 20250221 | 123000 | 830702910 | 3325 | 3325 | 3325 | 3325 | 0 |
| 425 | 20250221 | 122900 | 830702910 | 3325 | 3325 | 3325 | 3325 | 0 |
| 426 | 20250221 | 122800 | 830702910 | 3325 | 3325 | 3325 | 3325 | 702 |
| 427 | 20250221 | 122700 | 828368760 | 3320 | 3320 | 3320 | 3320 | 2120 |
| 428 | 20250221 | 122600 | 821330360 | 3320 | 3320 | 3320 | 3320 | 10 |
| 429 | 20250221 | 122500 | 821297160 | 3320 | 3320 | 3320 | 3320 | 0 |
| 430 | 20250221 | 122400 | 821297160 | 3320 | 3315 | 3320 | 3315 | 108 |
| 431 | 20250221 | 122300 | 820939100 | 3320 | 3320 | 3320 | 3320 | 2050 |
| 432 | 20250221 | 122200 | 814133100 | 3325 | 3325 | 3325 | 3325 | 205 |
| 433 | 20250221 | 122100 | 813451475 | 3325 | 3325 | 3325 | 3320 | 436 |
| 434 | 20250221 | 122000 | 812002275 | 3320 | 3320 | 3320 | 3320 | 100 |
| 435 | 20250221 | 121900 | 811670275 | 3325 | 3320 | 3325 | 3320 | 197 |
| 436 | 20250221 | 121800 | 811015860 | 3320 | 3320 | 3320 | 3320 | 10 |
| 437 | 20250221 | 121700 | 810982660 | 3320 | 3320 | 3320 | 3320 | 26 |
| 438 | 20250221 | 121600 | 810896340 | 3325 | 3325 | 3325 | 3325 | 1491 |
| 439 | 20250221 | 121500 | 805938765 | 3330 | 3335 | 3335 | 3330 | 2 |
| 440 | 20250221 | 121400 | 805932100 | 3335 | 3320 | 3345 | 3320 | 36211 |
| 441 | 20250221 | 121300 | 685456215 | 3320 | 3310 | 3320 | 3310 | 1344 |
| 442 | 20250221 | 121200 | 680999290 | 3310 | 3310 | 3310 | 3310 | 505 |
| 443 | 20250221 | 121100 | 679327740 | 3310 | 3310 | 3310 | 3310 | 100 |
| 444 | 20250221 | 121000 | 678996740 | 3310 | 3310 | 3310 | 3310 | 125 |
| 445 | 20250221 | 120900 | 678582990 | 3310 | 3310 | 3310 | 3310 | 0 |
| 446 | 20250221 | 120800 | 678582990 | 3310 | 3310 | 3310 | 3310 | 2050 |
| 447 | 20250221 | 120700 | 671797490 | 3305 | 3305 | 3305 | 3305 | 50 |
| 448 | 20250221 | 120600 | 671632240 | 3305 | 3305 | 3305 | 3305 | 1405 |
| 449 | 20250221 | 120500 | 666988715 | 3300 | 3300 | 3300 | 3300 | 0 |
| 450 | 20250221 | 120400 | 666988715 | 3300 | 3305 | 3305 | 3300 | 510 |
| 451 | 20250221 | 120300 | 665303215 | 3305 | 3305 | 3305 | 3305 | 191 |
| 452 | 20250221 | 120200 | 664671960 | 3305 | 3305 | 3305 | 3305 | 105 |
| 453 | 20250221 | 120100 | 664324935 | 3310 | 3310 | 3310 | 3310 | 5955 |
| 454 | 20250221 | 120000 | 644613885 | 3315 | 3315 | 3315 | 3315 | 0 |
| 455 | 20250221 | 115900 | 644613885 | 3315 | 3315 | 3315 | 3315 | 0 |
| 456 | 20250221 | 115800 | 644613885 | 3315 | 3315 | 3315 | 3315 | 177 |
| 457 | 20250221 | 115700 | 644027130 | 3320 | 3315 | 3320 | 3315 | 47 |
| 458 | 20250221 | 115600 | 643871095 | 3315 | 3320 | 3320 | 3315 | 24 |
| 459 | 20250221 | 115500 | 643791420 | 3315 | 3315 | 3315 | 3315 | 8565 |
| 460 | 20250221 | 115400 | 615398445 | 3315 | 3315 | 3315 | 3310 | 3806 |
| 461 | 20250221 | 115300 | 602783745 | 3315 | 3315 | 3315 | 3310 | 5811 |
| 462 | 20250221 | 115200 | 583521035 | 3315 | 3300 | 3315 | 3300 | 8015 |
| 463 | 20250221 | 115100 | 557001755 | 3300 | 3300 | 3300 | 3300 | 1 |
| 464 | 20250221 | 115000 | 556998455 | 3300 | 3300 | 3300 | 3300 | 1688 |
| 465 | 20250221 | 114900 | 551428055 | 3300 | 3300 | 3300 | 3300 | 155 |
| 466 | 20250221 | 114800 | 550916555 | 3300 | 3300 | 3300 | 3300 | 0 |
| 467 | 20250221 | 114700 | 550916555 | 3300 | 3300 | 3300 | 3300 | 0 |
| 468 | 20250221 | 114600 | 550916555 | 3300 | 3295 | 3300 | 3295 | 5 |
| 469 | 20250221 | 114500 | 550900060 | 3300 | 3300 | 3300 | 3300 | 0 |
| 470 | 20250221 | 114400 | 550900060 | 3300 | 3300 | 3300 | 3300 | 11 |
| 471 | 20250221 | 114300 | 550863760 | 3300 | 3300 | 3300 | 3300 | 0 |
| 472 | 20250221 | 114200 | 550863760 | 3300 | 3295 | 3300 | 3295 | 278 |
| 473 | 20250221 | 114100 | 549946750 | 3295 | 3295 | 3295 | 3295 | 0 |
| 474 | 20250221 | 114000 | 549946750 | 3295 | 3295 | 3295 | 3295 | 200 |
| 475 | 20250221 | 113900 | 549287750 | 3300 | 3300 | 3300 | 3300 | 16 |
| 476 | 20250221 | 113800 | 549234950 | 3295 | 3295 | 3295 | 3295 | 40 |
| 477 | 20250221 | 113700 | 549103150 | 3295 | 3300 | 3300 | 3295 | 4000 |
| 478 | 20250221 | 113600 | 535918150 | 3295 | 3300 | 3300 | 3295 | 37 |
| 479 | 20250221 | 113500 | 535796065 | 3300 | 3300 | 3300 | 3300 | 0 |
| 480 | 20250221 | 113400 | 535796065 | 3300 | 3300 | 3300 | 3300 | 78 |
| 481 | 20250221 | 113300 | 535538665 | 3300 | 3300 | 3300 | 3300 | 1 |
| 482 | 20250221 | 113200 | 535535365 | 3295 | 3295 | 3295 | 3295 | 30 |
| 483 | 20250221 | 113100 | 535436515 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 484 | 20250221 | 113000 | 532136515 | 3300 | 3300 | 3300 | 3300 | 0 |
| 485 | 20250221 | 112900 | 532136515 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 486 | 20250221 | 112800 | 528836515 | 3295 | 3295 | 3295 | 3295 | 23 |
| 487 | 20250221 | 112700 | 528760730 | 3295 | 3295 | 3295 | 3295 | 600 |
| 488 | 20250221 | 112600 | 526783730 | 3300 | 3300 | 3300 | 3300 | 29 |
| 489 | 20250221 | 112500 | 526688030 | 3300 | 3300 | 3300 | 3300 | 350 |
| 490 | 20250221 | 112400 | 525533030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 491 | 20250221 | 112300 | 525533030 | 3300 | 3300 | 3300 | 3300 | 11 |
| 492 | 20250221 | 112200 | 525496730 | 3300 | 3300 | 3300 | 3300 | 56 |
| 493 | 20250221 | 112100 | 525311930 | 3305 | 3300 | 3305 | 3300 | 94 |
| 494 | 20250221 | 112000 | 525001705 | 3300 | 3305 | 3305 | 3300 | 269 |
| 495 | 20250221 | 111900 | 524113170 | 3300 | 3300 | 3300 | 3300 | 100 |
| 496 | 20250221 | 111800 | 523783170 | 3300 | 3300 | 3300 | 3300 | 100 |
| 497 | 20250221 | 111700 | 523453170 | 3300 | 3300 | 3300 | 3300 | 100 |
| 498 | 20250221 | 111600 | 523123170 | 3300 | 3295 | 3300 | 3295 | 199 |
| 499 | 20250221 | 111500 | 522466550 | 3300 | 3300 | 3300 | 3300 | 1 |
| 500 | 20250221 | 111400 | 522463250 | 3300 | 3300 | 3300 | 3300 | 86 |
| 501 | 20250221 | 111300 | 522179450 | 3300 | 3295 | 3300 | 3295 | 664 |
| 502 | 20250221 | 111200 | 519988550 | 3300 | 3300 | 3300 | 3300 | 25 |
| 503 | 20250221 | 111100 | 519906050 | 3300 | 3300 | 3300 | 3300 | 309 |
| 504 | 20250221 | 111000 | 518886350 | 3305 | 3305 | 3305 | 3305 | 80 |
| 505 | 20250221 | 110900 | 518621950 | 3305 | 3305 | 3305 | 3305 | 0 |
| 506 | 20250221 | 110800 | 518621950 | 3305 | 3305 | 3305 | 3305 | 8 |
| 507 | 20250221 | 110700 | 518595510 | 3305 | 3305 | 3305 | 3305 | 61 |
| 508 | 20250221 | 110600 | 518393905 | 3305 | 3305 | 3305 | 3305 | 208 |
| 509 | 20250221 | 110500 | 517706465 | 3310 | 3310 | 3310 | 3310 | 0 |
| 510 | 20250221 | 110400 | 517706465 | 3310 | 3310 | 3310 | 3310 | 0 |
| 511 | 20250221 | 110300 | 517706465 | 3310 | 3310 | 3310 | 3310 | 325 |
| 512 | 20250221 | 110200 | 516630715 | 3305 | 3305 | 3305 | 3305 | 1 |
| 513 | 20250221 | 110100 | 516627410 | 3310 | 3305 | 3310 | 3305 | 2345 |
| 514 | 20250221 | 110000 | 508865470 | 3310 | 3310 | 3310 | 3310 | 1 |
| 515 | 20250221 | 105900 | 508862160 | 3310 | 3305 | 3310 | 3305 | 13 |
| 516 | 20250221 | 105800 | 508819145 | 3310 | 3310 | 3310 | 3310 | 1 |
| 517 | 20250221 | 105700 | 508815835 | 3305 | 3300 | 3315 | 3300 | 5678 |
| 518 | 20250221 | 105600 | 490026880 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 519 | 20250221 | 105500 | 486726880 | 3300 | 3300 | 3300 | 3300 | 0 |
| 520 | 20250221 | 105400 | 486726880 | 3300 | 3300 | 3300 | 3300 | 100 |
| 521 | 20250221 | 105300 | 486396880 | 3300 | 3300 | 3305 | 3300 | 52 |
| 522 | 20250221 | 105200 | 486225275 | 3300 | 3300 | 3300 | 3300 | 3 |
| 523 | 20250221 | 105100 | 486215375 | 3305 | 3305 | 3305 | 3305 | 0 |
| 524 | 20250221 | 105000 | 486215375 | 3305 | 3305 | 3305 | 3305 | 0 |
| 525 | 20250221 | 104900 | 486215375 | 3305 | 3305 | 3305 | 3305 | 300 |
| 526 | 20250221 | 104800 | 485223875 | 3305 | 3305 | 3305 | 3305 | 0 |
| 527 | 20250221 | 104700 | 485223875 | 3305 | 3300 | 3305 | 3300 | 11 |
| 528 | 20250221 | 104600 | 485187525 | 3305 | 3300 | 3305 | 3300 | 663 |
| 529 | 20250221 | 104500 | 482999615 | 3300 | 3300 | 3300 | 3300 | 0 |
| 530 | 20250221 | 104400 | 482999615 | 3300 | 3300 | 3300 | 3300 | 1 |
| 531 | 20250221 | 104300 | 482996315 | 3285 | 3285 | 3285 | 3285 | 0 |
| 532 | 20250221 | 104200 | 482996315 | 3285 | 3295 | 3295 | 3285 | 13000 |
| 533 | 20250221 | 104100 | 440234490 | 3300 | 3295 | 3300 | 3295 | 5480 |
| 534 | 20250221 | 104000 | 422174595 | 3300 | 3295 | 3300 | 3295 | 2069 |
| 535 | 20250221 | 103900 | 415356235 | 3290 | 3295 | 3295 | 3290 | 7020 |
| 536 | 20250221 | 103800 | 392246590 | 3295 | 3295 | 3295 | 3295 | 0 |
| 537 | 20250221 | 103700 | 392246590 | 3295 | 3295 | 3295 | 3295 | 0 |
| 538 | 20250221 | 103600 | 392246590 | 3295 | 3295 | 3295 | 3295 | 0 |
| 539 | 20250221 | 103500 | 392246590 | 3295 | 3295 | 3295 | 3295 | 1807 |
| 540 | 20250221 | 103400 | 386292525 | 3295 | 3295 | 3295 | 3295 | 204 |
| 541 | 20250221 | 103300 | 385620345 | 3300 | 3300 | 3300 | 3300 | 592 |
| 542 | 20250221 | 103200 | 383666745 | 3305 | 3305 | 3305 | 3305 | 2530 |
| 543 | 20250221 | 103100 | 375305095 | 3310 | 3310 | 3310 | 3310 | 1 |
| 544 | 20250221 | 103000 | 375301785 | 3310 | 3305 | 3310 | 3305 | 558 |
| 545 | 20250221 | 102900 | 373457305 | 3310 | 3310 | 3310 | 3310 | 0 |
| 546 | 20250221 | 102800 | 373457305 | 3310 | 3310 | 3310 | 3310 | 910 |
| 547 | 20250221 | 102700 | 370445205 | 3305 | 3305 | 3305 | 3305 | 0 |
| 548 | 20250221 | 102600 | 370445205 | 3305 | 3305 | 3305 | 3305 | 65 |
| 549 | 20250221 | 102500 | 370230380 | 3305 | 3305 | 3305 | 3305 | 0 |
| 550 | 20250221 | 102400 | 370230380 | 3305 | 3305 | 3305 | 3305 | 40 |
| 551 | 20250221 | 102300 | 370098180 | 3305 | 3305 | 3305 | 3305 | 500 |
| 552 | 20250221 | 102200 | 368445680 | 3310 | 3310 | 3310 | 3310 | 0 |
| 553 | 20250221 | 102100 | 368445680 | 3310 | 3310 | 3310 | 3310 | 100 |
| 554 | 20250221 | 102000 | 368114680 | 3310 | 3310 | 3310 | 3310 | 389 |
| 555 | 20250221 | 101900 | 366827090 | 3310 | 3310 | 3310 | 3310 | 877 |
| 556 | 20250221 | 101800 | 363924220 | 3310 | 3310 | 3310 | 3310 | 801 |
| 557 | 20250221 | 101700 | 361272910 | 3305 | 3310 | 3315 | 3305 | 2113 |
| 558 | 20250221 | 101600 | 354283355 | 3305 | 3315 | 3315 | 3305 | 1876 |
| 559 | 20250221 | 101500 | 348073790 | 3315 | 3315 | 3315 | 3315 | 2185 |
| 560 | 20250221 | 101400 | 340830515 | 3315 | 3315 | 3315 | 3315 | 1 |
| 561 | 20250221 | 101300 | 340827200 | 3310 | 3310 | 3310 | 3310 | 2161 |
| 562 | 20250221 | 101200 | 333674290 | 3315 | 3315 | 3315 | 3315 | 35 |
| 563 | 20250221 | 101100 | 333558265 | 3315 | 3315 | 3315 | 3315 | 0 |
| 564 | 20250221 | 101000 | 333558265 | 3315 | 3315 | 3315 | 3315 | 204 |
| 565 | 20250221 | 100900 | 332882005 | 3310 | 3305 | 3310 | 3305 | 3520 |
| 566 | 20250221 | 100800 | 321233305 | 3300 | 3305 | 3305 | 3300 | 500 |
| 567 | 20250221 | 100700 | 319582330 | 3310 | 3310 | 3310 | 3305 | 187 |
| 568 | 20250221 | 100600 | 318963380 | 3310 | 3310 | 3310 | 3310 | 183 |
| 569 | 20250221 | 100500 | 318357650 | 3305 | 3310 | 3310 | 3305 | 1024 |
| 570 | 20250221 | 100400 | 314972675 | 3310 | 3305 | 3310 | 3305 | 49 |
| 571 | 20250221 | 100300 | 314810720 | 3310 | 3310 | 3310 | 3310 | 122 |
| 572 | 20250221 | 100200 | 314406900 | 3310 | 3310 | 3310 | 3310 | 127 |
| 573 | 20250221 | 100100 | 313986530 | 3300 | 3305 | 3305 | 3300 | 481 |
| 574 | 20250221 | 100000 | 312399080 | 3310 | 3310 | 3310 | 3310 | 1 |
| 575 | 20250221 | 095900 | 312395770 | 3305 | 3305 | 3310 | 3305 | 1002 |
| 576 | 20250221 | 095800 | 309084155 | 3310 | 3305 | 3310 | 3305 | 2701 |
| 577 | 20250221 | 095700 | 300157345 | 3305 | 3305 | 3305 | 3305 | 1210 |
| 578 | 20250221 | 095600 | 296158295 | 3300 | 3300 | 3300 | 3300 | 187 |
| 579 | 20250221 | 095500 | 295541195 | 3305 | 3295 | 3305 | 3295 | 1719 |
| 580 | 20250221 | 095400 | 289877065 | 3290 | 3290 | 3295 | 3290 | 479 |
| 581 | 20250221 | 095300 | 288301140 | 3300 | 3290 | 3300 | 3290 | 2824 |
| 582 | 20250221 | 095200 | 278991940 | 3295 | 3295 | 3295 | 3295 | 1951 |
| 583 | 20250221 | 095100 | 272563395 | 3295 | 3300 | 3300 | 3295 | 1168 |
| 584 | 20250221 | 095000 | 268714330 | 3300 | 3300 | 3300 | 3300 | 1 |
| 585 | 20250221 | 094900 | 268711030 | 3295 | 3300 | 3300 | 3295 | 101 |
| 586 | 20250221 | 094800 | 268378230 | 3300 | 3300 | 3300 | 3300 | 22 |
| 587 | 20250221 | 094700 | 268305630 | 3300 | 3300 | 3300 | 3300 | 15 |
| 588 | 20250221 | 094600 | 268256130 | 3300 | 3290 | 3300 | 3290 | 1583 |
| 589 | 20250221 | 094500 | 263047815 | 3290 | 3290 | 3290 | 3290 | 500 |
| 590 | 20250221 | 094400 | 261402815 | 3290 | 3290 | 3290 | 3290 | 892 |
| 591 | 20250221 | 094300 | 258468135 | 3295 | 3295 | 3295 | 3295 | 1 |
| 592 | 20250221 | 094200 | 258464840 | 3290 | 3290 | 3290 | 3290 | 116 |
| 593 | 20250221 | 094100 | 258083200 | 3290 | 3295 | 3295 | 3290 | 2011 |
| 594 | 20250221 | 094000 | 251456960 | 3295 | 3295 | 3295 | 3295 | 44 |
| 595 | 20250221 | 093900 | 251311980 | 3300 | 3300 | 3300 | 3300 | 0 |
| 596 | 20250221 | 093800 | 251311980 | 3300 | 3295 | 3300 | 3295 | 61 |
| 597 | 20250221 | 093700 | 251110980 | 3300 | 3300 | 3300 | 3300 | 793 |
| 598 | 20250221 | 093600 | 248494080 | 3300 | 3300 | 3300 | 3300 | 44 |
| 599 | 20250221 | 093500 | 248348880 | 3300 | 3300 | 3300 | 3300 | 260 |
| 600 | 20250221 | 093400 | 247490880 | 3305 | 3305 | 3305 | 3305 | 13 |
| 601 | 20250221 | 093300 | 247447915 | 3305 | 3305 | 3305 | 3305 | 1230 |
| 602 | 20250221 | 093200 | 243382765 | 3305 | 3305 | 3310 | 3305 | 1170 |
| 603 | 20250221 | 093100 | 239515075 | 3300 | 3295 | 3300 | 3295 | 3682 |
| 604 | 20250221 | 093000 | 227365100 | 3295 | 3295 | 3295 | 3295 | 703 |
| 605 | 20250221 | 092900 | 225048715 | 3295 | 3290 | 3295 | 3285 | 2988 |
| 606 | 20250221 | 092800 | 215217605 | 3290 | 3290 | 3290 | 3290 | 532 |
| 607 | 20250221 | 092700 | 213467325 | 3295 | 3295 | 3295 | 3295 | 100 |
| 608 | 20250221 | 092600 | 213137825 | 3295 | 3290 | 3295 | 3290 | 6 |
| 609 | 20250221 | 092500 | 213118080 | 3290 | 3290 | 3290 | 3290 | 311 |
| 610 | 20250221 | 092400 | 212094890 | 3295 | 3295 | 3295 | 3295 | 505 |
| 611 | 20250221 | 092300 | 210430915 | 3290 | 3290 | 3290 | 3290 | 8130 |
| 612 | 20250221 | 092200 | 183683215 | 3290 | 3290 | 3290 | 3290 | 114 |
| 613 | 20250221 | 092100 | 183308155 | 3285 | 3295 | 3295 | 3285 | 627 |
| 614 | 20250221 | 092000 | 181246080 | 3290 | 3300 | 3300 | 3290 | 728 |
| 615 | 20250221 | 091900 | 178848880 | 3300 | 3300 | 3300 | 3300 | 1269 |
| 616 | 20250221 | 091800 | 174661180 | 3300 | 3295 | 3300 | 3295 | 252 |
| 617 | 20250221 | 091700 | 173830590 | 3305 | 3305 | 3305 | 3305 | 112 |
| 618 | 20250221 | 091600 | 173460430 | 3310 | 3310 | 3310 | 3310 | 300 |
| 619 | 20250221 | 091500 | 172467430 | 3310 | 3315 | 3315 | 3310 | 2119 |
| 620 | 20250221 | 091400 | 165453040 | 3315 | 3315 | 3315 | 3315 | 3276 |
| 621 | 20250221 | 091300 | 154593100 | 3320 | 3320 | 3320 | 3320 | 1588 |
| 622 | 20250221 | 091200 | 149320940 | 3325 | 3325 | 3325 | 3325 | 307 |
| 623 | 20250221 | 091100 | 148300165 | 3325 | 3320 | 3325 | 3320 | 404 |
| 624 | 20250221 | 091000 | 146956875 | 3320 | 3320 | 3320 | 3320 | 351 |
| 625 | 20250221 | 090900 | 145791555 | 3320 | 3325 | 3330 | 3320 | 5229 |
| 626 | 20250221 | 090800 | 128409940 | 3325 | 3320 | 3325 | 3320 | 762 |
| 627 | 20250221 | 090700 | 125876305 | 3320 | 3320 | 3325 | 3315 | 2157 |
| 628 | 20250221 | 090600 | 118711570 | 3315 | 3315 | 3320 | 3315 | 1617 |
| 629 | 20250221 | 090500 | 113349700 | 3315 | 3315 | 3320 | 3315 | 5974 |
| 630 | 20250221 | 090400 | 93533210 | 3315 | 3305 | 3315 | 3300 | 1159 |
| 631 | 20250221 | 090300 | 89699150 | 3305 | 3315 | 3315 | 3295 | 4615 |
| 632 | 20250221 | 090200 | 74470975 | 3315 | 3305 | 3315 | 3295 | 10875 |
| 633 | 20250221 | 090100 | 38450540 | 3305 | 3290 | 3315 | 3290 | 7754 |
| 634 | 20250221 | 090000 | 12835055 | 3285 | 3285 | 3290 | 3285 | 3906 |