31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 3 | 20250221 | 193300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20250221 | 193200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20250221 | 193100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20250221 | 193000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20250221 | 192900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20250221 | 192800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20250221 | 192700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20250221 | 192600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20250221 | 192500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20250221 | 192400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20250221 | 192300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20250221 | 192200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20250221 | 192100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20250221 | 192000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20250221 | 191900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20250221 | 191800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20250221 | 191700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20250221 | 191600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20250221 | 191500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20250221 | 191400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20250221 | 191300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20250221 | 191200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20250221 | 191100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20250221 | 191000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20250221 | 190900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20250221 | 190800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20250221 | 190700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20250221 | 190600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20250221 | 190500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20250221 | 190400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 33 | 20250221 | 190300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20250221 | 190200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20250221 | 190100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20250221 | 190000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20250221 | 185900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20250221 | 185800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20250221 | 185700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20250221 | 185600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20250221 | 185500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20250221 | 185400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20250221 | 185300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20250221 | 185200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20250221 | 185100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20250221 | 185000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20250221 | 184900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20250221 | 184800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20250221 | 184700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20250221 | 184600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20250221 | 184500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20250221 | 184400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20250221 | 184300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20250221 | 184200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20250221 | 184100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20250221 | 184000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20250221 | 183900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20250221 | 183800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20250221 | 183700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20250221 | 183600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20250221 | 183500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20250221 | 183400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 63 | 20250221 | 183300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20250221 | 183200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20250221 | 183100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20250221 | 183000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20250221 | 182900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20250221 | 182800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20250221 | 182700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20250221 | 182600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20250221 | 182500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20250221 | 182400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20250221 | 182300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20250221 | 182200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20250221 | 182100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20250221 | 182000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20250221 | 181900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20250221 | 181800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20250221 | 181700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20250221 | 181600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20250221 | 181500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20250221 | 181400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20250221 | 181300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20250221 | 181200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20250221 | 181100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20250221 | 181000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20250221 | 180900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20250221 | 180800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20250221 | 180700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20250221 | 180600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20250221 | 180500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20250221 | 180400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 93 | 20250221 | 180300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20250221 | 180200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20250221 | 180100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20250221 | 180000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20250221 | 175900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20250221 | 175800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20250221 | 175700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20250221 | 175600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20250221 | 175500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20250221 | 175400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20250221 | 175300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20250221 | 175200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20250221 | 175100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20250221 | 175000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20250221 | 174900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20250221 | 174800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20250221 | 174700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20250221 | 174600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20250221 | 174500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20250221 | 174400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20250221 | 174300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20250221 | 174200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20250221 | 174100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20250221 | 174000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20250221 | 173900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20250221 | 173800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20250221 | 173700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20250221 | 173600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20250221 | 173500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20250221 | 173400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 123 | 20250221 | 173300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20250221 | 173200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20250221 | 173100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20250221 | 173000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20250221 | 172900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20250221 | 172800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20250221 | 172700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20250221 | 172600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20250221 | 172500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20250221 | 172400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20250221 | 172300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20250221 | 172200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20250221 | 172100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20250221 | 172000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20250221 | 171900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20250221 | 171800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20250221 | 171700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20250221 | 171600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20250221 | 171500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20250221 | 171400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20250221 | 171300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20250221 | 171200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20250221 | 171100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20250221 | 171000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20250221 | 170900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20250221 | 170800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20250221 | 170700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20250221 | 170600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20250221 | 170500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20250221 | 170400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 153 | 20250221 | 170300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20250221 | 170200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20250221 | 170100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20250221 | 170000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20250221 | 165900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20250221 | 165800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20250221 | 165700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20250221 | 165600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20250221 | 165500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20250221 | 165400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20250221 | 165300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20250221 | 165200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20250221 | 165100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20250221 | 165000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20250221 | 164900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20250221 | 164800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20250221 | 164700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20250221 | 164600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20250221 | 164500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20250221 | 164400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20250221 | 164300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20250221 | 164200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20250221 | 164100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20250221 | 164000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20250221 | 163900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20250221 | 163800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20250221 | 163700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20250221 | 163600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20250221 | 163500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20250221 | 163400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 183 | 20250221 | 163300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20250221 | 163200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20250221 | 163100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20250221 | 163000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20250221 | 162900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20250221 | 162800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20250221 | 162700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20250221 | 162600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20250221 | 162500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20250221 | 162400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20250221 | 162300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20250221 | 162200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20250221 | 162100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20250221 | 162000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20250221 | 161900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20250221 | 161800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20250221 | 161700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20250221 | 161600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20250221 | 161500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20250221 | 161400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20250221 | 161300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20250221 | 161200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20250221 | 161100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20250221 | 161000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20250221 | 160900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20250221 | 160800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20250221 | 160700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20250221 | 160600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20250221 | 160500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20250221 | 160400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 213 | 20250221 | 160300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20250221 | 160200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20250221 | 160100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20250221 | 160000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20250221 | 155900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20250221 | 155800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20250221 | 155700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20250221 | 155600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20250221 | 155500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20250221 | 155400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20250221 | 155300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20250221 | 155200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20250221 | 155100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20250221 | 155000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20250221 | 154900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20250221 | 154800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20250221 | 154700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20250221 | 154600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20250221 | 154500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20250221 | 154400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20250221 | 154300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20250221 | 154200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20250221 | 154100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 236 | 20250221 | 154000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 237 | 20250221 | 153900 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 238 | 20250221 | 153800 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 239 | 20250221 | 153700 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 240 | 20250221 | 153600 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 241 | 20250221 | 153500 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 242 | 20250221 | 153400 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 243 | 20250221 | 153300 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 244 | 20250221 | 153200 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 245 | 20250221 | 153100 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 246 | 20250221 | 153000 | 1286434595 | 4350 | 4350 | 4350 | 4350 | 4387 |
| 247 | 20250221 | 152900 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 248 | 20250221 | 152800 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 249 | 20250221 | 152700 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 250 | 20250221 | 152600 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 251 | 20250221 | 152500 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 252 | 20250221 | 152400 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 253 | 20250221 | 152300 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 254 | 20250221 | 152200 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 255 | 20250221 | 152100 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 256 | 20250221 | 152000 | 1267351145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 257 | 20250221 | 151900 | 1267351145 | 4370 | 4335 | 4380 | 4335 | 1162 |
| 258 | 20250221 | 151800 | 1262285960 | 4355 | 4335 | 4355 | 4335 | 1445 |
| 259 | 20250221 | 151700 | 1256000580 | 4355 | 4355 | 4355 | 4330 | 511 |
| 260 | 20250221 | 151600 | 1253779190 | 4355 | 4355 | 4355 | 4355 | 0 |
| 261 | 20250221 | 151500 | 1253779190 | 4355 | 4330 | 4355 | 4330 | 290 |
| 262 | 20250221 | 151400 | 1252523385 | 4355 | 4335 | 4355 | 4335 | 2 |
| 263 | 20250221 | 151300 | 1252514695 | 4355 | 4355 | 4355 | 4355 | 0 |
| 264 | 20250221 | 151200 | 1252514695 | 4355 | 4345 | 4355 | 4320 | 653 |
| 265 | 20250221 | 151100 | 1249680750 | 4345 | 4345 | 4345 | 4345 | 400 |
| 266 | 20250221 | 151000 | 1247942750 | 4345 | 4345 | 4345 | 4320 | 647 |
| 267 | 20250221 | 150900 | 1245144550 | 4320 | 4330 | 4330 | 4320 | 314 |
| 268 | 20250221 | 150800 | 1243787170 | 4345 | 4330 | 4345 | 4325 | 223 |
| 269 | 20250221 | 150700 | 1242821570 | 4345 | 4345 | 4345 | 4320 | 3199 |
| 270 | 20250221 | 150600 | 1228972675 | 4350 | 4340 | 4350 | 4335 | 206 |
| 271 | 20250221 | 150500 | 1228079285 | 4355 | 4355 | 4355 | 4355 | 1 |
| 272 | 20250221 | 150400 | 1228074930 | 4330 | 4355 | 4355 | 4330 | 10068 |
| 273 | 20250221 | 150300 | 1184437740 | 4360 | 4360 | 4360 | 4360 | 0 |
| 274 | 20250221 | 150200 | 1184437740 | 4360 | 4360 | 4360 | 4360 | 15 |
| 275 | 20250221 | 150100 | 1184372340 | 4360 | 4360 | 4360 | 4360 | 5 |
| 276 | 20250221 | 150000 | 1184350540 | 4360 | 4355 | 4360 | 4355 | 4 |
| 277 | 20250221 | 145900 | 1184333115 | 4360 | 4360 | 4360 | 4360 | 0 |
| 278 | 20250221 | 145800 | 1184333115 | 4360 | 4360 | 4360 | 4360 | 0 |
| 279 | 20250221 | 145700 | 1184333115 | 4360 | 4355 | 4360 | 4340 | 5234 |
| 280 | 20250221 | 145600 | 1161596165 | 4360 | 4365 | 4365 | 4360 | 84 |
| 281 | 20250221 | 145500 | 1161229905 | 4365 | 4365 | 4365 | 4365 | 150 |
| 282 | 20250221 | 145400 | 1160575155 | 4365 | 4365 | 4365 | 4365 | 5 |
| 283 | 20250221 | 145300 | 1160553330 | 4365 | 4360 | 4365 | 4355 | 978 |
| 284 | 20250221 | 145200 | 1156293865 | 4360 | 4355 | 4360 | 4355 | 96 |
| 285 | 20250221 | 145100 | 1155875780 | 4360 | 4360 | 4360 | 4360 | 122 |
| 286 | 20250221 | 145000 | 1155343860 | 4365 | 4365 | 4365 | 4365 | 0 |
| 287 | 20250221 | 144900 | 1155343860 | 4365 | 4365 | 4365 | 4365 | 0 |
| 288 | 20250221 | 144800 | 1155343860 | 4365 | 4365 | 4365 | 4365 | 0 |
| 289 | 20250221 | 144700 | 1155343860 | 4365 | 4365 | 4365 | 4365 | 0 |
| 290 | 20250221 | 144600 | 1155343860 | 4365 | 4365 | 4365 | 4355 | 53 |
| 291 | 20250221 | 144500 | 1155112525 | 4365 | 4360 | 4370 | 4360 | 7452 |
| 292 | 20250221 | 144400 | 1122620705 | 4355 | 4355 | 4360 | 4350 | 1000 |
| 293 | 20250221 | 144300 | 1118270565 | 4360 | 4360 | 4360 | 4355 | 325 |
| 294 | 20250221 | 144200 | 1116854565 | 4365 | 4365 | 4365 | 4365 | 5 |
| 295 | 20250221 | 144100 | 1116832740 | 4365 | 4365 | 4365 | 4365 | 16 |
| 296 | 20250221 | 144000 | 1116762900 | 4370 | 4370 | 4370 | 4365 | 106 |
| 297 | 20250221 | 143900 | 1116300180 | 4370 | 4370 | 4370 | 4370 | 0 |
| 298 | 20250221 | 143800 | 1116300180 | 4370 | 4370 | 4370 | 4370 | 3 |
| 299 | 20250221 | 143700 | 1116287070 | 4370 | 4370 | 4375 | 4370 | 83 |
| 300 | 20250221 | 143600 | 1115924355 | 4375 | 4355 | 4375 | 4355 | 3093 |
| 301 | 20250221 | 143500 | 1102420590 | 4365 | 4350 | 4365 | 4350 | 1537 |
| 302 | 20250221 | 143400 | 1095733530 | 4355 | 4365 | 4365 | 4355 | 812 |
| 303 | 20250221 | 143300 | 1092194470 | 4375 | 4365 | 4375 | 4365 | 2 |
| 304 | 20250221 | 143200 | 1092185730 | 4375 | 4365 | 4375 | 4365 | 78 |
| 305 | 20250221 | 143100 | 1091845150 | 4375 | 4375 | 4375 | 4375 | 4 |
| 306 | 20250221 | 143000 | 1091827650 | 4375 | 4375 | 4375 | 4375 | 1 |
| 307 | 20250221 | 142900 | 1091823275 | 4355 | 4360 | 4375 | 4355 | 371 |
| 308 | 20250221 | 142800 | 1090206685 | 4380 | 4380 | 4380 | 4380 | 0 |
| 309 | 20250221 | 142700 | 1090206685 | 4380 | 4380 | 4380 | 4380 | 20 |
| 310 | 20250221 | 142600 | 1090119085 | 4380 | 4380 | 4380 | 4380 | 0 |
| 311 | 20250221 | 142500 | 1090119085 | 4380 | 4380 | 4380 | 4380 | 1 |
| 312 | 20250221 | 142400 | 1090114705 | 4355 | 4360 | 4360 | 4355 | 46 |
| 313 | 20250221 | 142300 | 1089914370 | 4355 | 4355 | 4355 | 4355 | 162 |
| 314 | 20250221 | 142200 | 1089208860 | 4355 | 4365 | 4365 | 4355 | 974 |
| 315 | 20250221 | 142100 | 1084964125 | 4365 | 4365 | 4365 | 4365 | 0 |
| 316 | 20250221 | 142000 | 1084964125 | 4365 | 4385 | 4385 | 4365 | 21 |
| 317 | 20250221 | 141900 | 1084872260 | 4390 | 4390 | 4390 | 4390 | 0 |
| 318 | 20250221 | 141800 | 1084872260 | 4390 | 4390 | 4390 | 4390 | 0 |
| 319 | 20250221 | 141700 | 1084872260 | 4390 | 4380 | 4390 | 4380 | 1016 |
| 320 | 20250221 | 141600 | 1080412625 | 4385 | 4385 | 4385 | 4385 | 1 |
| 321 | 20250221 | 141500 | 1080408240 | 4390 | 4375 | 4390 | 4375 | 3001 |
| 322 | 20250221 | 141400 | 1067243840 | 4375 | 4375 | 4375 | 4375 | 0 |
| 323 | 20250221 | 141300 | 1067243840 | 4375 | 4375 | 4375 | 4375 | 677 |
| 324 | 20250221 | 141200 | 1064281965 | 4375 | 4360 | 4375 | 4360 | 100 |
| 325 | 20250221 | 141100 | 1063844690 | 4360 | 4365 | 4365 | 4355 | 113 |
| 326 | 20250221 | 141000 | 1063352530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 327 | 20250221 | 140900 | 1063352530 | 4365 | 4365 | 4365 | 4365 | 0 |
| 328 | 20250221 | 140800 | 1063352530 | 4365 | 4360 | 4365 | 4360 | 51 |
| 329 | 20250221 | 140700 | 1063129940 | 4360 | 4360 | 4360 | 4360 | 59 |
| 330 | 20250221 | 140600 | 1062872700 | 4360 | 4345 | 4360 | 4345 | 120 |
| 331 | 20250221 | 140500 | 1062351285 | 4345 | 4350 | 4350 | 4345 | 1800 |
| 332 | 20250221 | 140400 | 1054526235 | 4350 | 4350 | 4350 | 4350 | 632 |
| 333 | 20250221 | 140300 | 1051777035 | 4350 | 4360 | 4360 | 4350 | 4700 |
| 334 | 20250221 | 140200 | 1031328665 | 4360 | 4360 | 4360 | 4360 | 30 |
| 335 | 20250221 | 140100 | 1031197865 | 4355 | 4360 | 4360 | 4355 | 1610 |
| 336 | 20250221 | 140000 | 1024183265 | 4360 | 4365 | 4365 | 4360 | 2013 |
| 337 | 20250221 | 135900 | 1015405990 | 4365 | 4375 | 4375 | 4365 | 1487 |
| 338 | 20250221 | 135800 | 1008908810 | 4375 | 4375 | 4375 | 4375 | 5 |
| 339 | 20250221 | 135700 | 1008886935 | 4375 | 4385 | 4385 | 4375 | 440 |
| 340 | 20250221 | 135600 | 1006961885 | 4385 | 4385 | 4385 | 4375 | 2687 |
| 341 | 20250221 | 135500 | 995206215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 342 | 20250221 | 135400 | 995206215 | 4375 | 4380 | 4380 | 4375 | 42 |
| 343 | 20250221 | 135300 | 995022415 | 4390 | 4390 | 4390 | 4390 | 1 |
| 344 | 20250221 | 135200 | 995018025 | 4390 | 4385 | 4390 | 4385 | 3 |
| 345 | 20250221 | 135100 | 995004865 | 4390 | 4390 | 4390 | 4390 | 0 |
| 346 | 20250221 | 135000 | 995004865 | 4390 | 4375 | 4390 | 4370 | 511 |
| 347 | 20250221 | 134900 | 992771555 | 4370 | 4370 | 4370 | 4370 | 150 |
| 348 | 20250221 | 134800 | 992116055 | 4380 | 4380 | 4395 | 4370 | 1003 |
| 349 | 20250221 | 134700 | 987730280 | 4400 | 4390 | 4400 | 4370 | 2131 |
| 350 | 20250221 | 134600 | 978403380 | 4400 | 4400 | 4400 | 4400 | 12 |
| 351 | 20250221 | 134500 | 978350580 | 4400 | 4400 | 4400 | 4400 | 0 |
| 352 | 20250221 | 134400 | 978350580 | 4400 | 4385 | 4400 | 4385 | 6 |
| 353 | 20250221 | 134300 | 978324255 | 4400 | 4385 | 4400 | 4385 | 9 |
| 354 | 20250221 | 134200 | 978284760 | 4385 | 4400 | 4400 | 4385 | 23 |
| 355 | 20250221 | 134100 | 978183575 | 4400 | 4375 | 4400 | 4375 | 501 |
| 356 | 20250221 | 134000 | 975991675 | 4380 | 4380 | 4400 | 4375 | 1520 |
| 357 | 20250221 | 133900 | 969336115 | 4380 | 4400 | 4400 | 4380 | 503 |
| 358 | 20250221 | 133800 | 967132915 | 4385 | 4400 | 4400 | 4385 | 3 |
| 359 | 20250221 | 133700 | 967119745 | 4380 | 4380 | 4380 | 4380 | 500 |
| 360 | 20250221 | 133600 | 964929745 | 4380 | 4380 | 4380 | 4380 | 500 |
| 361 | 20250221 | 133500 | 962739745 | 4400 | 4380 | 4400 | 4380 | 501 |
| 362 | 20250221 | 133400 | 960545345 | 4385 | 4395 | 4395 | 4385 | 1700 |
| 363 | 20250221 | 133300 | 953088315 | 4395 | 4395 | 4395 | 4390 | 549 |
| 364 | 20250221 | 133200 | 950675745 | 4395 | 4395 | 4395 | 4395 | 0 |
| 365 | 20250221 | 133100 | 950675745 | 4395 | 4395 | 4395 | 4395 | 463 |
| 366 | 20250221 | 133000 | 948640860 | 4400 | 4415 | 4415 | 4400 | 876 |
| 367 | 20250221 | 132900 | 944786295 | 4410 | 4415 | 4415 | 4410 | 201 |
| 368 | 20250221 | 132800 | 943899880 | 4415 | 4415 | 4415 | 4415 | 0 |
| 369 | 20250221 | 132700 | 943899880 | 4415 | 4410 | 4415 | 4410 | 469 |
| 370 | 20250221 | 132600 | 941831510 | 4410 | 4410 | 4410 | 4410 | 100 |
| 371 | 20250221 | 132500 | 941390510 | 4410 | 4405 | 4410 | 4405 | 32 |
| 372 | 20250221 | 132400 | 941249545 | 4410 | 4410 | 4410 | 4410 | 1 |
| 373 | 20250221 | 132300 | 941245135 | 4405 | 4405 | 4405 | 4405 | 10 |
| 374 | 20250221 | 132200 | 941201085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 375 | 20250221 | 132100 | 941201085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 376 | 20250221 | 132000 | 941201085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 377 | 20250221 | 131900 | 941201085 | 4410 | 4410 | 4410 | 4410 | 180 |
| 378 | 20250221 | 131800 | 940407285 | 4410 | 4410 | 4410 | 4410 | 1 |
| 379 | 20250221 | 131700 | 940402875 | 4400 | 4400 | 4400 | 4400 | 257 |
| 380 | 20250221 | 131600 | 939272075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 381 | 20250221 | 131500 | 939272075 | 4395 | 4395 | 4395 | 4395 | 500 |
| 382 | 20250221 | 131400 | 937074575 | 4400 | 4400 | 4400 | 4400 | 0 |
| 383 | 20250221 | 131300 | 937074575 | 4400 | 4400 | 4400 | 4400 | 243 |
| 384 | 20250221 | 131200 | 936005375 | 4400 | 4400 | 4400 | 4400 | 1365 |
| 385 | 20250221 | 131100 | 929999375 | 4410 | 4410 | 4410 | 4410 | 25 |
| 386 | 20250221 | 131000 | 929889125 | 4410 | 4410 | 4410 | 4410 | 107 |
| 387 | 20250221 | 130900 | 929417255 | 4410 | 4400 | 4410 | 4400 | 57 |
| 388 | 20250221 | 130800 | 929166445 | 4400 | 4405 | 4410 | 4400 | 543 |
| 389 | 20250221 | 130700 | 926776580 | 4410 | 4405 | 4410 | 4405 | 344 |
| 390 | 20250221 | 130600 | 925260460 | 4410 | 4410 | 4410 | 4410 | 316 |
| 391 | 20250221 | 130500 | 923866900 | 4415 | 4415 | 4415 | 4415 | 1 |
| 392 | 20250221 | 130400 | 923862485 | 4410 | 4415 | 4415 | 4410 | 68 |
| 393 | 20250221 | 130300 | 923562600 | 4410 | 4410 | 4410 | 4410 | 3 |
| 394 | 20250221 | 130200 | 923549370 | 4415 | 4415 | 4415 | 4415 | 4 |
| 395 | 20250221 | 130100 | 923531710 | 4415 | 4415 | 4415 | 4415 | 1 |
| 396 | 20250221 | 130000 | 923527295 | 4415 | 4415 | 4415 | 4415 | 70 |
| 397 | 20250221 | 125900 | 923218245 | 4415 | 4415 | 4415 | 4415 | 53 |
| 398 | 20250221 | 125800 | 922984250 | 4415 | 4415 | 4415 | 4415 | 2 |
| 399 | 20250221 | 125700 | 922975420 | 4415 | 4415 | 4415 | 4415 | 0 |
| 400 | 20250221 | 125600 | 922975420 | 4415 | 4415 | 4415 | 4415 | 56 |
| 401 | 20250221 | 125500 | 922728180 | 4410 | 4410 | 4410 | 4410 | 0 |
| 402 | 20250221 | 125400 | 922728180 | 4410 | 4415 | 4415 | 4410 | 851 |
| 403 | 20250221 | 125300 | 918975220 | 4415 | 4410 | 4415 | 4410 | 60 |
| 404 | 20250221 | 125200 | 918710610 | 4410 | 4410 | 4410 | 4410 | 61 |
| 405 | 20250221 | 125100 | 918441600 | 4410 | 4405 | 4410 | 4405 | 440 |
| 406 | 20250221 | 125000 | 916501210 | 4410 | 4400 | 4410 | 4400 | 87 |
| 407 | 20250221 | 124900 | 916118400 | 4400 | 4395 | 4400 | 4395 | 149 |
| 408 | 20250221 | 124800 | 915462810 | 4395 | 4395 | 4395 | 4395 | 101 |
| 409 | 20250221 | 124700 | 915018915 | 4400 | 4400 | 4400 | 4400 | 13 |
| 410 | 20250221 | 124600 | 914961715 | 4400 | 4400 | 4400 | 4400 | 2 |
| 411 | 20250221 | 124500 | 914952915 | 4400 | 4400 | 4400 | 4400 | 8 |
| 412 | 20250221 | 124400 | 914917715 | 4395 | 4400 | 4400 | 4395 | 11 |
| 413 | 20250221 | 124300 | 914869365 | 4395 | 4395 | 4395 | 4395 | 32 |
| 414 | 20250221 | 124200 | 914728725 | 4400 | 4400 | 4400 | 4400 | 285 |
| 415 | 20250221 | 124100 | 913474725 | 4400 | 4400 | 4400 | 4395 | 70 |
| 416 | 20250221 | 124000 | 913166780 | 4400 | 4400 | 4400 | 4400 | 52 |
| 417 | 20250221 | 123900 | 912937980 | 4395 | 4395 | 4395 | 4395 | 1 |
| 418 | 20250221 | 123800 | 912933585 | 4400 | 4410 | 4410 | 4400 | 93 |
| 419 | 20250221 | 123700 | 912524370 | 4400 | 4400 | 4400 | 4400 | 0 |
| 420 | 20250221 | 123600 | 912524370 | 4400 | 4395 | 4400 | 4390 | 784 |
| 421 | 20250221 | 123500 | 909079440 | 4400 | 4400 | 4400 | 4400 | 57 |
| 422 | 20250221 | 123400 | 908828640 | 4395 | 4395 | 4395 | 4395 | 0 |
| 423 | 20250221 | 123300 | 908828640 | 4395 | 4395 | 4395 | 4395 | 0 |
| 424 | 20250221 | 123200 | 908828640 | 4395 | 4410 | 4410 | 4395 | 103 |
| 425 | 20250221 | 123100 | 908375690 | 4410 | 4410 | 4410 | 4410 | 2 |
| 426 | 20250221 | 123000 | 908366870 | 4410 | 4410 | 4410 | 4410 | 7 |
| 427 | 20250221 | 122900 | 908336000 | 4415 | 4415 | 4415 | 4415 | 2 |
| 428 | 20250221 | 122800 | 908327170 | 4415 | 4410 | 4415 | 4410 | 50 |
| 429 | 20250221 | 122700 | 908106650 | 4400 | 4410 | 4410 | 4400 | 252 |
| 430 | 20250221 | 122600 | 906997830 | 4400 | 4400 | 4400 | 4400 | 500 |
| 431 | 20250221 | 122500 | 904797830 | 4415 | 4415 | 4415 | 4415 | 0 |
| 432 | 20250221 | 122400 | 904797830 | 4415 | 4415 | 4415 | 4415 | 0 |
| 433 | 20250221 | 122300 | 904797830 | 4415 | 4415 | 4415 | 4390 | 1274 |
| 434 | 20250221 | 122200 | 899202095 | 4400 | 4400 | 4400 | 4400 | 3 |
| 435 | 20250221 | 122100 | 899188895 | 4420 | 4420 | 4420 | 4420 | 0 |
| 436 | 20250221 | 122000 | 899188895 | 4420 | 4405 | 4425 | 4400 | 276 |
| 437 | 20250221 | 121900 | 897973855 | 4430 | 4430 | 4430 | 4430 | 0 |
| 438 | 20250221 | 121800 | 897973855 | 4430 | 4430 | 4430 | 4430 | 0 |
| 439 | 20250221 | 121700 | 897973855 | 4430 | 4430 | 4430 | 4430 | 0 |
| 440 | 20250221 | 121600 | 897973855 | 4430 | 4410 | 4430 | 4405 | 556 |
| 441 | 20250221 | 121500 | 895521665 | 4430 | 4430 | 4430 | 4430 | 10 |
| 442 | 20250221 | 121400 | 895477365 | 4400 | 4410 | 4410 | 4400 | 2174 |
| 443 | 20250221 | 121300 | 885908430 | 4435 | 4435 | 4435 | 4435 | 2 |
| 444 | 20250221 | 121200 | 885899560 | 4400 | 4400 | 4400 | 4400 | 1429 |
| 445 | 20250221 | 121100 | 879611960 | 4390 | 4390 | 4390 | 4390 | 62 |
| 446 | 20250221 | 121000 | 879339780 | 4390 | 4400 | 4400 | 4390 | 102 |
| 447 | 20250221 | 120900 | 878891980 | 4390 | 4400 | 4400 | 4390 | 11 |
| 448 | 20250221 | 120800 | 878843680 | 4380 | 4380 | 4380 | 4380 | 839 |
| 449 | 20250221 | 120700 | 875168860 | 4385 | 4390 | 4390 | 4385 | 1304 |
| 450 | 20250221 | 120600 | 869450285 | 4400 | 4400 | 4400 | 4395 | 6 |
| 451 | 20250221 | 120500 | 869423890 | 4395 | 4395 | 4395 | 4395 | 0 |
| 452 | 20250221 | 120400 | 869423890 | 4395 | 4390 | 4395 | 4390 | 432 |
| 453 | 20250221 | 120300 | 867527115 | 4390 | 4395 | 4395 | 4390 | 161 |
| 454 | 20250221 | 120200 | 866820305 | 4400 | 4400 | 4400 | 4400 | 109 |
| 455 | 20250221 | 120100 | 866340705 | 4400 | 4400 | 4400 | 4400 | 56 |
| 456 | 20250221 | 120000 | 866094305 | 4400 | 4415 | 4415 | 4395 | 51 |
| 457 | 20250221 | 115900 | 865870000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 458 | 20250221 | 115800 | 865870000 | 4415 | 4415 | 4415 | 4415 | 28 |
| 459 | 20250221 | 115700 | 865746380 | 4415 | 4415 | 4415 | 4415 | 50 |
| 460 | 20250221 | 115600 | 865525630 | 4415 | 4415 | 4415 | 4415 | 45 |
| 461 | 20250221 | 115500 | 865326955 | 4415 | 4415 | 4415 | 4415 | 35 |
| 462 | 20250221 | 115400 | 865172430 | 4415 | 4415 | 4415 | 4415 | 0 |
| 463 | 20250221 | 115300 | 865172430 | 4415 | 4415 | 4415 | 4415 | 20 |
| 464 | 20250221 | 115200 | 865084130 | 4415 | 4400 | 4415 | 4400 | 5 |
| 465 | 20250221 | 115100 | 865062095 | 4415 | 4415 | 4415 | 4415 | 0 |
| 466 | 20250221 | 115000 | 865062095 | 4415 | 4415 | 4415 | 4415 | 0 |
| 467 | 20250221 | 114900 | 865062095 | 4415 | 4415 | 4415 | 4415 | 5 |
| 468 | 20250221 | 114800 | 865040020 | 4395 | 4395 | 4395 | 4395 | 411 |
| 469 | 20250221 | 114700 | 863233675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 470 | 20250221 | 114600 | 863233675 | 4395 | 4395 | 4395 | 4390 | 32 |
| 471 | 20250221 | 114500 | 863093075 | 4395 | 4395 | 4395 | 4395 | 135 |
| 472 | 20250221 | 114400 | 862499750 | 4395 | 4395 | 4395 | 4395 | 0 |
| 473 | 20250221 | 114300 | 862499750 | 4395 | 4395 | 4395 | 4395 | 30 |
| 474 | 20250221 | 114200 | 862367900 | 4395 | 4395 | 4395 | 4395 | 0 |
| 475 | 20250221 | 114100 | 862367900 | 4395 | 4395 | 4395 | 4395 | 51 |
| 476 | 20250221 | 114000 | 862143755 | 4380 | 4385 | 4390 | 4380 | 2200 |
| 477 | 20250221 | 113900 | 852496990 | 4390 | 4395 | 4395 | 4390 | 20 |
| 478 | 20250221 | 113800 | 852409140 | 4400 | 4400 | 4400 | 4400 | 1 |
| 479 | 20250221 | 113700 | 852404740 | 4390 | 4400 | 4400 | 4390 | 99 |
| 480 | 20250221 | 113600 | 851970030 | 4395 | 4420 | 4420 | 4395 | 2407 |
| 481 | 20250221 | 113500 | 841380580 | 4430 | 4420 | 4430 | 4420 | 2 |
| 482 | 20250221 | 113400 | 841371730 | 4415 | 4415 | 4415 | 4415 | 1 |
| 483 | 20250221 | 113300 | 841367315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 484 | 20250221 | 113200 | 841367315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 485 | 20250221 | 113100 | 841367315 | 4435 | 4435 | 4435 | 4435 | 0 |
| 486 | 20250221 | 113000 | 841367315 | 4435 | 4425 | 4435 | 4425 | 204 |
| 487 | 20250221 | 112900 | 840464575 | 4435 | 4435 | 4435 | 4435 | 0 |
| 488 | 20250221 | 112800 | 840464575 | 4435 | 4435 | 4435 | 4435 | 71 |
| 489 | 20250221 | 112700 | 840149690 | 4410 | 4430 | 4430 | 4410 | 1232 |
| 490 | 20250221 | 112600 | 834703195 | 4450 | 4440 | 4450 | 4440 | 89 |
| 491 | 20250221 | 112500 | 834307645 | 4450 | 4450 | 4450 | 4450 | 325 |
| 492 | 20250221 | 112400 | 832861395 | 4450 | 4440 | 4450 | 4440 | 542 |
| 493 | 20250221 | 112300 | 830454905 | 4440 | 4440 | 4440 | 4440 | 1 |
| 494 | 20250221 | 112200 | 830450465 | 4430 | 4430 | 4430 | 4430 | 0 |
| 495 | 20250221 | 112100 | 830450465 | 4430 | 4430 | 4430 | 4430 | 9 |
| 496 | 20250221 | 112000 | 830410595 | 4450 | 4440 | 4450 | 4440 | 264 |
| 497 | 20250221 | 111900 | 829236295 | 4450 | 4440 | 4450 | 4440 | 119 |
| 498 | 20250221 | 111800 | 828707925 | 4450 | 4450 | 4450 | 4450 | 4 |
| 499 | 20250221 | 111700 | 828690125 | 4440 | 4445 | 4450 | 4440 | 572 |
| 500 | 20250221 | 111600 | 826148160 | 4445 | 4440 | 4445 | 4440 | 155 |
| 501 | 20250221 | 111500 | 825459955 | 4440 | 4440 | 4440 | 4440 | 417 |
| 502 | 20250221 | 111400 | 823608475 | 4445 | 4440 | 4445 | 4440 | 338 |
| 503 | 20250221 | 111300 | 822107750 | 4440 | 4420 | 4440 | 4420 | 12 |
| 504 | 20250221 | 111200 | 822054690 | 4420 | 4425 | 4425 | 4420 | 736 |
| 505 | 20250221 | 111100 | 818799350 | 4425 | 4425 | 4425 | 4425 | 210 |
| 506 | 20250221 | 111000 | 817870100 | 4425 | 4440 | 4440 | 4425 | 201 |
| 507 | 20250221 | 110900 | 816977675 | 4440 | 4440 | 4440 | 4440 | 1 |
| 508 | 20250221 | 110800 | 816973235 | 4420 | 4410 | 4420 | 4410 | 3000 |
| 509 | 20250221 | 110700 | 803715285 | 4410 | 4410 | 4410 | 4410 | 2 |
| 510 | 20250221 | 110600 | 803706465 | 4405 | 4420 | 4420 | 4405 | 1941 |
| 511 | 20250221 | 110500 | 795145950 | 4420 | 4430 | 4430 | 4420 | 245 |
| 512 | 20250221 | 110400 | 794062400 | 4445 | 4445 | 4445 | 4445 | 1 |
| 513 | 20250221 | 110300 | 794057955 | 4445 | 4435 | 4445 | 4435 | 127 |
| 514 | 20250221 | 110200 | 793494700 | 4430 | 4450 | 4450 | 4430 | 118 |
| 515 | 20250221 | 110100 | 792971915 | 4450 | 4430 | 4450 | 4430 | 286 |
| 516 | 20250221 | 110000 | 791700670 | 4445 | 4445 | 4445 | 4430 | 19 |
| 517 | 20250221 | 105900 | 791616470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 518 | 20250221 | 105800 | 791616470 | 4445 | 4445 | 4445 | 4445 | 140 |
| 519 | 20250221 | 105700 | 790994170 | 4445 | 4445 | 4445 | 4445 | 169 |
| 520 | 20250221 | 105600 | 790242965 | 4450 | 4450 | 4450 | 4425 | 812 |
| 521 | 20250221 | 105500 | 786639250 | 4450 | 4430 | 4450 | 4430 | 123 |
| 522 | 20250221 | 105400 | 786091930 | 4445 | 4445 | 4445 | 4445 | 200 |
| 523 | 20250221 | 105300 | 785202930 | 4445 | 4445 | 4445 | 4445 | 23 |
| 524 | 20250221 | 105200 | 785100695 | 4445 | 4445 | 4445 | 4445 | 0 |
| 525 | 20250221 | 105100 | 785100695 | 4445 | 4445 | 4445 | 4445 | 25 |
| 526 | 20250221 | 105000 | 784989570 | 4450 | 4450 | 4450 | 4450 | 111 |
| 527 | 20250221 | 104900 | 784495620 | 4430 | 4450 | 4450 | 4430 | 1810 |
| 528 | 20250221 | 104800 | 776475140 | 4450 | 4445 | 4450 | 4410 | 1239 |
| 529 | 20250221 | 104700 | 770998175 | 4455 | 4440 | 4455 | 4440 | 201 |
| 530 | 20250221 | 104600 | 770105720 | 4455 | 4455 | 4455 | 4455 | 0 |
| 531 | 20250221 | 104500 | 770105720 | 4455 | 4455 | 4455 | 4455 | 2 |
| 532 | 20250221 | 104400 | 770096810 | 4440 | 4450 | 4455 | 4440 | 548 |
| 533 | 20250221 | 104300 | 767657070 | 4450 | 4440 | 4450 | 4440 | 85 |
| 534 | 20250221 | 104200 | 767278840 | 4450 | 4450 | 4450 | 4450 | 1 |
| 535 | 20250221 | 104100 | 767274390 | 4445 | 4435 | 4445 | 4435 | 3802 |
| 536 | 20250221 | 104000 | 750395615 | 4430 | 4430 | 4430 | 4430 | 669 |
| 537 | 20250221 | 103900 | 747431945 | 4430 | 4430 | 4430 | 4420 | 1004 |
| 538 | 20250221 | 103800 | 742984255 | 4430 | 4430 | 4430 | 4430 | 50 |
| 539 | 20250221 | 103700 | 742762755 | 4430 | 4430 | 4430 | 4430 | 471 |
| 540 | 20250221 | 103600 | 740676225 | 4430 | 4420 | 4430 | 4420 | 865 |
| 541 | 20250221 | 103500 | 736845760 | 4420 | 4420 | 4420 | 4415 | 299 |
| 542 | 20250221 | 103400 | 735524185 | 4420 | 4420 | 4420 | 4415 | 631 |
| 543 | 20250221 | 103300 | 732735250 | 4425 | 4415 | 4425 | 4410 | 321 |
| 544 | 20250221 | 103200 | 731317985 | 4420 | 4415 | 4420 | 4410 | 130 |
| 545 | 20250221 | 103100 | 730744635 | 4415 | 4420 | 4425 | 4410 | 3248 |
| 546 | 20250221 | 103000 | 716418210 | 4425 | 4425 | 4425 | 4425 | 5 |
| 547 | 20250221 | 102900 | 716396085 | 4430 | 4420 | 4430 | 4420 | 1239 |
| 548 | 20250221 | 102800 | 710916965 | 4420 | 4415 | 4420 | 4415 | 201 |
| 549 | 20250221 | 102700 | 710029545 | 4420 | 4420 | 4420 | 4420 | 1 |
| 550 | 20250221 | 102600 | 710025125 | 4410 | 4410 | 4410 | 4410 | 2283 |
| 551 | 20250221 | 102500 | 699957095 | 4410 | 4405 | 4410 | 4405 | 5 |
| 552 | 20250221 | 102400 | 699935065 | 4410 | 4410 | 4410 | 4410 | 206 |
| 553 | 20250221 | 102300 | 699026605 | 4410 | 4390 | 4410 | 4390 | 904 |
| 554 | 20250221 | 102200 | 695041965 | 4395 | 4405 | 4410 | 4395 | 162 |
| 555 | 20250221 | 102100 | 694329780 | 4400 | 4400 | 4400 | 4400 | 30 |
| 556 | 20250221 | 102000 | 694197780 | 4405 | 4405 | 4405 | 4405 | 17 |
| 557 | 20250221 | 101900 | 694122895 | 4405 | 4405 | 4405 | 4405 | 1 |
| 558 | 20250221 | 101800 | 694118490 | 4410 | 4400 | 4410 | 4400 | 34 |
| 559 | 20250221 | 101700 | 693968850 | 4410 | 4410 | 4410 | 4410 | 26 |
| 560 | 20250221 | 101600 | 693854190 | 4410 | 4415 | 4415 | 4410 | 1244 |
| 561 | 20250221 | 101500 | 688365670 | 4410 | 4410 | 4410 | 4410 | 15 |
| 562 | 20250221 | 101400 | 688299520 | 4410 | 4410 | 4410 | 4410 | 70 |
| 563 | 20250221 | 101300 | 687990820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 564 | 20250221 | 101200 | 687990820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 565 | 20250221 | 101100 | 687990820 | 4410 | 4405 | 4410 | 4405 | 593 |
| 566 | 20250221 | 101000 | 685378190 | 4400 | 4405 | 4405 | 4400 | 94 |
| 567 | 20250221 | 100900 | 684964145 | 4410 | 4410 | 4410 | 4410 | 0 |
| 568 | 20250221 | 100800 | 684964145 | 4410 | 4410 | 4410 | 4410 | 2 |
| 569 | 20250221 | 100700 | 684955325 | 4410 | 4415 | 4415 | 4410 | 120 |
| 570 | 20250221 | 100600 | 684426100 | 4415 | 4410 | 4415 | 4410 | 172 |
| 571 | 20250221 | 100500 | 683667570 | 4405 | 4405 | 4410 | 4405 | 120 |
| 572 | 20250221 | 100400 | 683138920 | 4410 | 4415 | 4415 | 4405 | 142 |
| 573 | 20250221 | 100300 | 682512790 | 4415 | 4410 | 4415 | 4410 | 3 |
| 574 | 20250221 | 100200 | 682499555 | 4415 | 4405 | 4415 | 4405 | 443 |
| 575 | 20250221 | 100100 | 680548120 | 4405 | 4415 | 4415 | 4405 | 20 |
| 576 | 20250221 | 100000 | 680459860 | 4415 | 4415 | 4415 | 4415 | 200 |
| 577 | 20250221 | 095900 | 679576860 | 4420 | 4405 | 4420 | 4405 | 1100 |
| 578 | 20250221 | 095800 | 674717860 | 4410 | 4415 | 4415 | 4410 | 6747 |
| 579 | 20250221 | 095700 | 644962590 | 4430 | 4430 | 4430 | 4430 | 230 |
| 580 | 20250221 | 095600 | 643943690 | 4440 | 4410 | 4440 | 4410 | 7318 |
| 581 | 20250221 | 095500 | 611603035 | 4395 | 4395 | 4405 | 4395 | 1913 |
| 582 | 20250221 | 095400 | 603185785 | 4385 | 4395 | 4395 | 4385 | 1183 |
| 583 | 20250221 | 095300 | 597996500 | 4395 | 4395 | 4395 | 4395 | 20 |
| 584 | 20250221 | 095200 | 597908600 | 4400 | 4400 | 4400 | 4395 | 265 |
| 585 | 20250221 | 095100 | 596742615 | 4400 | 4390 | 4400 | 4390 | 52 |
| 586 | 20250221 | 095000 | 596514320 | 4395 | 4395 | 4395 | 4395 | 0 |
| 587 | 20250221 | 094900 | 596514320 | 4395 | 4395 | 4395 | 4395 | 1 |
| 588 | 20250221 | 094800 | 596509925 | 4395 | 4400 | 4400 | 4395 | 11 |
| 589 | 20250221 | 094700 | 596461575 | 4380 | 4380 | 4380 | 4380 | 65 |
| 590 | 20250221 | 094600 | 596176875 | 4380 | 4380 | 4380 | 4365 | 725 |
| 591 | 20250221 | 094500 | 593008925 | 4370 | 4400 | 4400 | 4370 | 666 |
| 592 | 20250221 | 094400 | 590097375 | 4375 | 4400 | 4400 | 4375 | 63 |
| 593 | 20250221 | 094300 | 589821500 | 4400 | 4400 | 4400 | 4400 | 10 |
| 594 | 20250221 | 094200 | 589777500 | 4400 | 4400 | 4400 | 4400 | 300 |
| 595 | 20250221 | 094100 | 588457500 | 4400 | 4400 | 4400 | 4380 | 503 |
| 596 | 20250221 | 094000 | 586254300 | 4370 | 4400 | 4400 | 4370 | 116 |
| 597 | 20250221 | 093900 | 585747170 | 4395 | 4375 | 4400 | 4375 | 9 |
| 598 | 20250221 | 093800 | 585707750 | 4375 | 4375 | 4375 | 4375 | 5 |
| 599 | 20250221 | 093700 | 585685875 | 4375 | 4375 | 4375 | 4375 | 50 |
| 600 | 20250221 | 093600 | 585467125 | 4375 | 4390 | 4400 | 4375 | 1195 |
| 601 | 20250221 | 093500 | 580217740 | 4390 | 4380 | 4390 | 4380 | 485 |
| 602 | 20250221 | 093400 | 578092240 | 4380 | 4390 | 4390 | 4380 | 750 |
| 603 | 20250221 | 093300 | 574801740 | 4390 | 4380 | 4390 | 4380 | 2392 |
| 604 | 20250221 | 093200 | 564318340 | 4380 | 4360 | 4380 | 4360 | 507 |
| 605 | 20250221 | 093100 | 562097765 | 4380 | 4390 | 4390 | 4355 | 1046 |
| 606 | 20250221 | 093000 | 557536965 | 4365 | 4360 | 4395 | 4360 | 185 |
| 607 | 20250221 | 092900 | 556729810 | 4360 | 4355 | 4395 | 4355 | 5526 |
| 608 | 20250221 | 092800 | 532453615 | 4365 | 4365 | 4365 | 4365 | 3130 |
| 609 | 20250221 | 092700 | 518791165 | 4365 | 4395 | 4395 | 4360 | 2193 |
| 610 | 20250221 | 092600 | 509223610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 611 | 20250221 | 092500 | 509223610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 612 | 20250221 | 092400 | 509223610 | 4400 | 4410 | 4415 | 4360 | 2933 |
| 613 | 20250221 | 092300 | 496373050 | 4400 | 4390 | 4415 | 4350 | 1713 |
| 614 | 20250221 | 092200 | 488839025 | 4390 | 4365 | 4390 | 4330 | 1629 |
| 615 | 20250221 | 092100 | 481718920 | 4325 | 4340 | 4340 | 4325 | 457 |
| 616 | 20250221 | 092000 | 479741165 | 4370 | 4335 | 4370 | 4335 | 3495 |
| 617 | 20250221 | 091900 | 464507005 | 4330 | 4335 | 4335 | 4310 | 88 |
| 618 | 20250221 | 091800 | 464125725 | 4310 | 4355 | 4355 | 4310 | 5385 |
| 619 | 20250221 | 091700 | 440790150 | 4370 | 4370 | 4370 | 4355 | 130 |
| 620 | 20250221 | 091600 | 440223955 | 4355 | 4350 | 4370 | 4350 | 260 |
| 621 | 20250221 | 091500 | 439092115 | 4355 | 4380 | 4380 | 4355 | 189 |
| 622 | 20250221 | 091400 | 438267825 | 4380 | 4380 | 4380 | 4355 | 269 |
| 623 | 20250221 | 091300 | 437089830 | 4355 | 4370 | 4385 | 4355 | 151 |
| 624 | 20250221 | 091200 | 436432105 | 4365 | 4320 | 4375 | 4320 | 14721 |
| 625 | 20250221 | 091100 | 372656450 | 4320 | 4280 | 4320 | 4280 | 2128 |
| 626 | 20250221 | 091000 | 363498290 | 4280 | 4325 | 4330 | 4280 | 6317 |
| 627 | 20250221 | 090900 | 336348520 | 4330 | 4270 | 4335 | 4245 | 8264 |
| 628 | 20250221 | 090800 | 300873065 | 4275 | 4260 | 4280 | 4250 | 6444 |
| 629 | 20250221 | 090700 | 273443320 | 4250 | 4340 | 4340 | 4210 | 18349 |
| 630 | 20250221 | 090600 | 195051965 | 4340 | 4385 | 4385 | 4285 | 7156 |
| 631 | 20250221 | 090500 | 164107170 | 4385 | 4425 | 4425 | 4385 | 9730 |
| 632 | 20250221 | 090400 | 121192905 | 4435 | 4455 | 4455 | 4430 | 2874 |
| 633 | 20250221 | 090300 | 108430395 | 4460 | 4485 | 4515 | 4460 | 2914 |
| 634 | 20250221 | 090200 | 95362220 | 4485 | 4470 | 4485 | 4470 | 1368 |
| 635 | 20250221 | 090100 | 89241020 | 4470 | 4490 | 4500 | 4470 | 1598 |
| 636 | 20250221 | 090000 | 82076145 | 4490 | 4425 | 4510 | 4425 | 18500 |