31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 3 | 20250221 | 192200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20250221 | 192100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20250221 | 192000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20250221 | 191900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20250221 | 191800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20250221 | 191700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20250221 | 191600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20250221 | 191500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20250221 | 191400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20250221 | 191300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20250221 | 191200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20250221 | 191100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20250221 | 191000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20250221 | 190900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20250221 | 190800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20250221 | 190700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20250221 | 190600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20250221 | 190500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20250221 | 190400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20250221 | 190300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20250221 | 190200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20250221 | 190100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20250221 | 190000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20250221 | 185900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20250221 | 185800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20250221 | 185700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20250221 | 185600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20250221 | 185500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20250221 | 185400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20250221 | 185300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 33 | 20250221 | 185200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20250221 | 185100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20250221 | 185000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20250221 | 184900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20250221 | 184800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20250221 | 184700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20250221 | 184600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20250221 | 184500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20250221 | 184400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20250221 | 184300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20250221 | 184200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20250221 | 184100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20250221 | 184000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20250221 | 183900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20250221 | 183800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20250221 | 183700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20250221 | 183600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20250221 | 183500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20250221 | 183400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20250221 | 183300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20250221 | 183200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20250221 | 183100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20250221 | 183000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20250221 | 182900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20250221 | 182800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20250221 | 182700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20250221 | 182600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20250221 | 182500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20250221 | 182400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20250221 | 182300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 63 | 20250221 | 182200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20250221 | 182100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20250221 | 182000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20250221 | 181900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20250221 | 181800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20250221 | 181700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20250221 | 181600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20250221 | 181500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20250221 | 181400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20250221 | 181300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20250221 | 181200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20250221 | 181100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20250221 | 181000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20250221 | 180900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20250221 | 180800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20250221 | 180700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20250221 | 180600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20250221 | 180500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20250221 | 180400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20250221 | 180300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20250221 | 180200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20250221 | 180100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20250221 | 180000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20250221 | 175900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20250221 | 175800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20250221 | 175700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20250221 | 175600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20250221 | 175500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20250221 | 175400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20250221 | 175300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 93 | 20250221 | 175200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20250221 | 175100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20250221 | 175000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20250221 | 174900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20250221 | 174800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20250221 | 174700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20250221 | 174600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20250221 | 174500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20250221 | 174400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20250221 | 174300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20250221 | 174200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20250221 | 174100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20250221 | 174000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20250221 | 173900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20250221 | 173800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20250221 | 173700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20250221 | 173600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20250221 | 173500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20250221 | 173400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20250221 | 173300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20250221 | 173200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20250221 | 173100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20250221 | 173000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20250221 | 172900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20250221 | 172800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20250221 | 172700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20250221 | 172600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20250221 | 172500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20250221 | 172400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20250221 | 172300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 123 | 20250221 | 172200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20250221 | 172100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20250221 | 172000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20250221 | 171900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20250221 | 171800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20250221 | 171700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20250221 | 171600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20250221 | 171500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20250221 | 171400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20250221 | 171300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20250221 | 171200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20250221 | 171100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20250221 | 171000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20250221 | 170900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20250221 | 170800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20250221 | 170700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20250221 | 170600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20250221 | 170500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20250221 | 170400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20250221 | 170300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20250221 | 170200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20250221 | 170100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20250221 | 170000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20250221 | 165900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20250221 | 165800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20250221 | 165700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20250221 | 165600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20250221 | 165500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20250221 | 165400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20250221 | 165300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 153 | 20250221 | 165200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20250221 | 165100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20250221 | 165000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20250221 | 164900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20250221 | 164800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20250221 | 164700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20250221 | 164600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20250221 | 164500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20250221 | 164400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20250221 | 164300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20250221 | 164200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20250221 | 164100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20250221 | 164000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20250221 | 163900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20250221 | 163800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20250221 | 163700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20250221 | 163600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20250221 | 163500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20250221 | 163400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20250221 | 163300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20250221 | 163200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20250221 | 163100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20250221 | 163000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20250221 | 162900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20250221 | 162800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20250221 | 162700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20250221 | 162600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20250221 | 162500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20250221 | 162400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20250221 | 162300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 183 | 20250221 | 162200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20250221 | 162100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20250221 | 162000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20250221 | 161900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20250221 | 161800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20250221 | 161700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20250221 | 161600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20250221 | 161500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20250221 | 161400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20250221 | 161300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20250221 | 161200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20250221 | 161100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20250221 | 161000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20250221 | 160900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20250221 | 160800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20250221 | 160700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20250221 | 160600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20250221 | 160500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20250221 | 160400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20250221 | 160300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20250221 | 160200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20250221 | 160100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20250221 | 160000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20250221 | 155900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20250221 | 155800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20250221 | 155700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20250221 | 155600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20250221 | 155500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20250221 | 155400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20250221 | 155300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 213 | 20250221 | 155200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20250221 | 155100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20250221 | 155000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20250221 | 154900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20250221 | 154800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20250221 | 154700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20250221 | 154600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20250221 | 154500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20250221 | 154400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20250221 | 154300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20250221 | 154200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20250221 | 154100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20250221 | 154000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20250221 | 153900 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20250221 | 153800 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20250221 | 153700 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20250221 | 153600 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20250221 | 153500 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20250221 | 153400 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20250221 | 153300 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20250221 | 153200 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20250221 | 153100 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20250221 | 153000 | 7772832465 | 3495 | 3495 | 3495 | 3495 | 42485 |
| 236 | 20250221 | 152900 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 237 | 20250221 | 152800 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 238 | 20250221 | 152700 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 239 | 20250221 | 152600 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 240 | 20250221 | 152500 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 241 | 20250221 | 152400 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 242 | 20250221 | 152300 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 243 | 20250221 | 152200 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 244 | 20250221 | 152100 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 245 | 20250221 | 152000 | 7624347390 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20250221 | 151900 | 7624347390 | 3460 | 3450 | 3465 | 3450 | 9057 |
| 247 | 20250221 | 151800 | 7593058665 | 3450 | 3450 | 3450 | 3445 | 3668 |
| 248 | 20250221 | 151700 | 7580422110 | 3445 | 3440 | 3445 | 3440 | 2772 |
| 249 | 20250221 | 151600 | 7570874550 | 3445 | 3450 | 3450 | 3440 | 7966 |
| 250 | 20250221 | 151500 | 7543451505 | 3450 | 3445 | 3450 | 3445 | 1246 |
| 251 | 20250221 | 151400 | 7539153635 | 3450 | 3445 | 3450 | 3440 | 845 |
| 252 | 20250221 | 151300 | 7536241110 | 3440 | 3450 | 3450 | 3440 | 212 |
| 253 | 20250221 | 151200 | 7535511090 | 3450 | 3440 | 3450 | 3440 | 2521 |
| 254 | 20250221 | 151100 | 7526838780 | 3440 | 3450 | 3455 | 3440 | 7978 |
| 255 | 20250221 | 151000 | 7499348440 | 3455 | 3450 | 3455 | 3445 | 1665 |
| 256 | 20250221 | 150900 | 7493600465 | 3450 | 3450 | 3455 | 3445 | 4128 |
| 257 | 20250221 | 150800 | 7479357435 | 3450 | 3455 | 3455 | 3450 | 940 |
| 258 | 20250221 | 150700 | 7476113350 | 3450 | 3455 | 3460 | 3450 | 447 |
| 259 | 20250221 | 150600 | 7474569575 | 3450 | 3455 | 3455 | 3450 | 821 |
| 260 | 20250221 | 150500 | 7471735140 | 3455 | 3455 | 3460 | 3450 | 1883 |
| 261 | 20250221 | 150400 | 7465229035 | 3455 | 3460 | 3465 | 3455 | 3701 |
| 262 | 20250221 | 150300 | 7452426910 | 3460 | 3455 | 3460 | 3455 | 1636 |
| 263 | 20250221 | 150200 | 7446772530 | 3455 | 3450 | 3455 | 3450 | 1758 |
| 264 | 20250221 | 150100 | 7440699435 | 3455 | 3455 | 3460 | 3450 | 2478 |
| 265 | 20250221 | 150000 | 7432139175 | 3450 | 3450 | 3455 | 3445 | 4533 |
| 266 | 20250221 | 145900 | 7416488425 | 3455 | 3450 | 3455 | 3450 | 1065 |
| 267 | 20250221 | 145800 | 7412810160 | 3450 | 3445 | 3455 | 3445 | 857 |
| 268 | 20250221 | 145700 | 7409852640 | 3445 | 3445 | 3455 | 3445 | 1592 |
| 269 | 20250221 | 145600 | 7404356115 | 3445 | 3450 | 3455 | 3445 | 446 |
| 270 | 20250221 | 145500 | 7402818380 | 3445 | 3440 | 3455 | 3440 | 2163 |
| 271 | 20250221 | 145400 | 7395369100 | 3440 | 3440 | 3445 | 3440 | 773 |
| 272 | 20250221 | 145300 | 7392709700 | 3440 | 3450 | 3455 | 3440 | 2142 |
| 273 | 20250221 | 145200 | 7385329880 | 3445 | 3440 | 3450 | 3440 | 850 |
| 274 | 20250221 | 145100 | 7382399310 | 3445 | 3455 | 3455 | 3445 | 8819 |
| 275 | 20250221 | 145000 | 7351962015 | 3450 | 3450 | 3455 | 3450 | 1148 |
| 276 | 20250221 | 144900 | 7347997760 | 3450 | 3455 | 3460 | 3450 | 2217 |
| 277 | 20250221 | 144800 | 7340338195 | 3450 | 3450 | 3455 | 3450 | 2582 |
| 278 | 20250221 | 144700 | 7331420595 | 3450 | 3445 | 3455 | 3445 | 13787 |
| 279 | 20250221 | 144600 | 7283851875 | 3445 | 3440 | 3445 | 3440 | 4141 |
| 280 | 20250221 | 144500 | 7269599825 | 3440 | 3440 | 3440 | 3435 | 952 |
| 281 | 20250221 | 144400 | 7266326590 | 3440 | 3435 | 3440 | 3435 | 813 |
| 282 | 20250221 | 144300 | 7263533500 | 3435 | 3430 | 3440 | 3430 | 908 |
| 283 | 20250221 | 144200 | 7260415215 | 3430 | 3440 | 3440 | 3430 | 357 |
| 284 | 20250221 | 144100 | 7259188615 | 3435 | 3435 | 3445 | 3430 | 521 |
| 285 | 20250221 | 144000 | 7257398540 | 3435 | 3430 | 3445 | 3430 | 1345 |
| 286 | 20250221 | 143900 | 7252781125 | 3435 | 3430 | 3435 | 3430 | 908 |
| 287 | 20250221 | 143800 | 7249664325 | 3435 | 3445 | 3445 | 3425 | 12309 |
| 288 | 20250221 | 143700 | 7207342880 | 3445 | 3450 | 3450 | 3445 | 1108 |
| 289 | 20250221 | 143600 | 7203524655 | 3450 | 3445 | 3450 | 3445 | 1440 |
| 290 | 20250221 | 143500 | 7198558380 | 3445 | 3450 | 3450 | 3445 | 777 |
| 291 | 20250221 | 143400 | 7195879635 | 3445 | 3445 | 3450 | 3445 | 1705 |
| 292 | 20250221 | 143300 | 7190003920 | 3445 | 3445 | 3450 | 3445 | 1700 |
| 293 | 20250221 | 143200 | 7184139535 | 3450 | 3450 | 3450 | 3445 | 420 |
| 294 | 20250221 | 143100 | 7182691125 | 3450 | 3445 | 3450 | 3445 | 756 |
| 295 | 20250221 | 143000 | 7180084110 | 3450 | 3445 | 3450 | 3445 | 1790 |
| 296 | 20250221 | 142900 | 7173915265 | 3445 | 3445 | 3450 | 3445 | 1256 |
| 297 | 20250221 | 142800 | 7169586340 | 3445 | 3440 | 3445 | 3440 | 2279 |
| 298 | 20250221 | 142700 | 7161736870 | 3440 | 3445 | 3445 | 3440 | 2133 |
| 299 | 20250221 | 142600 | 7154389520 | 3445 | 3445 | 3445 | 3440 | 2289 |
| 300 | 20250221 | 142500 | 7146511170 | 3445 | 3440 | 3445 | 3435 | 2363 |
| 301 | 20250221 | 142400 | 7138382740 | 3435 | 3425 | 3440 | 3425 | 1270 |
| 302 | 20250221 | 142300 | 7134024620 | 3430 | 3430 | 3435 | 3415 | 3439 |
| 303 | 20250221 | 142200 | 7122257320 | 3430 | 3435 | 3440 | 3430 | 1803 |
| 304 | 20250221 | 142100 | 7116064180 | 3440 | 3435 | 3440 | 3425 | 3706 |
| 305 | 20250221 | 142000 | 7103358335 | 3435 | 3435 | 3440 | 3430 | 504 |
| 306 | 20250221 | 141900 | 7101627185 | 3430 | 3430 | 3440 | 3430 | 1047 |
| 307 | 20250221 | 141800 | 7098029920 | 3430 | 3430 | 3430 | 3425 | 4470 |
| 308 | 20250221 | 141700 | 7082698180 | 3430 | 3430 | 3440 | 3425 | 2546 |
| 309 | 20250221 | 141600 | 7073971820 | 3425 | 3430 | 3440 | 3425 | 4740 |
| 310 | 20250221 | 141500 | 7057714900 | 3430 | 3440 | 3445 | 3430 | 5783 |
| 311 | 20250221 | 141400 | 7037855915 | 3435 | 3440 | 3445 | 3435 | 8997 |
| 312 | 20250221 | 141300 | 7006906690 | 3435 | 3445 | 3445 | 3435 | 1360 |
| 313 | 20250221 | 141200 | 7002231765 | 3435 | 3440 | 3445 | 3435 | 2716 |
| 314 | 20250221 | 141100 | 6992897005 | 3440 | 3435 | 3440 | 3435 | 844 |
| 315 | 20250221 | 141000 | 6989994085 | 3435 | 3425 | 3440 | 3425 | 1056 |
| 316 | 20250221 | 140900 | 6986366685 | 3430 | 3430 | 3430 | 3425 | 1065 |
| 317 | 20250221 | 140800 | 6982715845 | 3430 | 3420 | 3430 | 3415 | 3233 |
| 318 | 20250221 | 140700 | 6971640370 | 3420 | 3415 | 3425 | 3415 | 777 |
| 319 | 20250221 | 140600 | 6968983490 | 3415 | 3420 | 3425 | 3415 | 1862 |
| 320 | 20250221 | 140500 | 6962609900 | 3420 | 3415 | 3425 | 3415 | 832 |
| 321 | 20250221 | 140400 | 6959763535 | 3415 | 3420 | 3420 | 3415 | 642 |
| 322 | 20250221 | 140300 | 6957568480 | 3420 | 3420 | 3425 | 3415 | 806 |
| 323 | 20250221 | 140200 | 6954812850 | 3415 | 3415 | 3425 | 3410 | 1444 |
| 324 | 20250221 | 140100 | 6949881055 | 3415 | 3415 | 3425 | 3415 | 885 |
| 325 | 20250221 | 140000 | 6946855530 | 3425 | 3415 | 3425 | 3415 | 1770 |
| 326 | 20250221 | 135900 | 6940805430 | 3415 | 3415 | 3425 | 3415 | 546 |
| 327 | 20250221 | 135800 | 6938939400 | 3425 | 3425 | 3430 | 3420 | 2048 |
| 328 | 20250221 | 135700 | 6931927775 | 3430 | 3440 | 3440 | 3425 | 964 |
| 329 | 20250221 | 135600 | 6928621455 | 3440 | 3440 | 3440 | 3400 | 22146 |
| 330 | 20250221 | 135500 | 6852994810 | 3440 | 3425 | 3440 | 3425 | 1959 |
| 331 | 20250221 | 135400 | 6846265790 | 3430 | 3425 | 3430 | 3425 | 1322 |
| 332 | 20250221 | 135300 | 6841735700 | 3425 | 3425 | 3435 | 3425 | 1727 |
| 333 | 20250221 | 135200 | 6835805205 | 3430 | 3425 | 3430 | 3425 | 893 |
| 334 | 20250221 | 135100 | 6832745925 | 3425 | 3425 | 3430 | 3420 | 960 |
| 335 | 20250221 | 135000 | 6829457535 | 3425 | 3425 | 3430 | 3420 | 1728 |
| 336 | 20250221 | 134900 | 6823541240 | 3425 | 3425 | 3425 | 3420 | 1464 |
| 337 | 20250221 | 134800 | 6818529640 | 3425 | 3430 | 3430 | 3420 | 1844 |
| 338 | 20250221 | 134700 | 6812220145 | 3430 | 3425 | 3430 | 3420 | 2035 |
| 339 | 20250221 | 134600 | 6805249975 | 3425 | 3430 | 3430 | 3420 | 2050 |
| 340 | 20250221 | 134500 | 6798233020 | 3430 | 3425 | 3430 | 3420 | 1162 |
| 341 | 20250221 | 134400 | 6794251105 | 3435 | 3430 | 3435 | 3420 | 3923 |
| 342 | 20250221 | 134300 | 6780812425 | 3435 | 3440 | 3445 | 3430 | 1146 |
| 343 | 20250221 | 134200 | 6776872570 | 3440 | 3425 | 3440 | 3425 | 3146 |
| 344 | 20250221 | 134100 | 6766066775 | 3430 | 3435 | 3440 | 3405 | 81189 |
| 345 | 20250221 | 134000 | 6488763595 | 3435 | 3440 | 3450 | 3435 | 17027 |
| 346 | 20250221 | 133900 | 6430219695 | 3440 | 3440 | 3445 | 3440 | 912 |
| 347 | 20250221 | 133800 | 6427082070 | 3440 | 3445 | 3445 | 3435 | 3852 |
| 348 | 20250221 | 133700 | 6413830545 | 3445 | 3445 | 3445 | 3440 | 828 |
| 349 | 20250221 | 133600 | 6410978670 | 3440 | 3435 | 3445 | 3435 | 1738 |
| 350 | 20250221 | 133500 | 6405004835 | 3440 | 3440 | 3440 | 3435 | 4756 |
| 351 | 20250221 | 133400 | 6388651435 | 3440 | 3445 | 3445 | 3440 | 1376 |
| 352 | 20250221 | 133300 | 6383913215 | 3440 | 3440 | 3450 | 3440 | 1772 |
| 353 | 20250221 | 133200 | 6377814195 | 3440 | 3450 | 3450 | 3440 | 1650 |
| 354 | 20250221 | 133100 | 6372129300 | 3445 | 3445 | 3450 | 3440 | 2637 |
| 355 | 20250221 | 133000 | 6363042345 | 3450 | 3455 | 3455 | 3445 | 1548 |
| 356 | 20250221 | 132900 | 6357700875 | 3455 | 3445 | 3455 | 3445 | 747 |
| 357 | 20250221 | 132800 | 6355122250 | 3440 | 3460 | 3460 | 3440 | 1195 |
| 358 | 20250221 | 132700 | 6351001190 | 3470 | 3445 | 3470 | 3440 | 1084 |
| 359 | 20250221 | 132600 | 6347264990 | 3455 | 3450 | 3455 | 3445 | 3753 |
| 360 | 20250221 | 132500 | 6334317455 | 3450 | 3440 | 3450 | 3435 | 1442 |
| 361 | 20250221 | 132400 | 6329357545 | 3435 | 3445 | 3445 | 3435 | 3020 |
| 362 | 20250221 | 132300 | 6318974470 | 3440 | 3455 | 3455 | 3440 | 9940 |
| 363 | 20250221 | 132200 | 6284737755 | 3455 | 3460 | 3460 | 3450 | 3979 |
| 364 | 20250221 | 132100 | 6270998070 | 3460 | 3465 | 3465 | 3455 | 7152 |
| 365 | 20250221 | 132000 | 6246256710 | 3465 | 3470 | 3480 | 3460 | 1851 |
| 366 | 20250221 | 131900 | 6239843485 | 3465 | 3465 | 3470 | 3460 | 1962 |
| 367 | 20250221 | 131800 | 6233046205 | 3470 | 3470 | 3470 | 3465 | 1689 |
| 368 | 20250221 | 131700 | 6227191435 | 3470 | 3465 | 3470 | 3465 | 1166 |
| 369 | 20250221 | 131600 | 6223146820 | 3465 | 3465 | 3470 | 3465 | 3965 |
| 370 | 20250221 | 131500 | 6209405860 | 3465 | 3470 | 3470 | 3465 | 3775 |
| 371 | 20250221 | 131400 | 6196307310 | 3470 | 3470 | 3480 | 3465 | 638 |
| 372 | 20250221 | 131300 | 6194092320 | 3470 | 3465 | 3470 | 3465 | 1892 |
| 373 | 20250221 | 131200 | 6187535825 | 3465 | 3475 | 3475 | 3460 | 17933 |
| 374 | 20250221 | 131100 | 6125427815 | 3475 | 3470 | 3480 | 3470 | 1302 |
| 375 | 20250221 | 131000 | 6120901810 | 3480 | 3480 | 3480 | 3470 | 746 |
| 376 | 20250221 | 130900 | 6118308995 | 3470 | 3475 | 3480 | 3470 | 3207 |
| 377 | 20250221 | 130800 | 6107178285 | 3475 | 3465 | 3480 | 3465 | 588 |
| 378 | 20250221 | 130700 | 6105139415 | 3480 | 3475 | 3480 | 3465 | 7036 |
| 379 | 20250221 | 130600 | 6080714465 | 3470 | 3465 | 3480 | 3465 | 182 |
| 380 | 20250221 | 130500 | 6080083030 | 3465 | 3480 | 3485 | 3465 | 15815 |
| 381 | 20250221 | 130400 | 6025221675 | 3485 | 3490 | 3490 | 3485 | 5122 |
| 382 | 20250221 | 130300 | 6007354900 | 3490 | 3490 | 3495 | 3490 | 808 |
| 383 | 20250221 | 130200 | 6004531540 | 3495 | 3490 | 3495 | 3490 | 1006 |
| 384 | 20250221 | 130100 | 6001017635 | 3490 | 3495 | 3495 | 3490 | 1082 |
| 385 | 20250221 | 130000 | 5997238135 | 3495 | 3495 | 3495 | 3490 | 1431 |
| 386 | 20250221 | 125900 | 5992238070 | 3495 | 3495 | 3495 | 3490 | 559 |
| 387 | 20250221 | 125800 | 5990285080 | 3490 | 3485 | 3495 | 3485 | 2315 |
| 388 | 20250221 | 125700 | 5982211815 | 3485 | 3495 | 3495 | 3485 | 2254 |
| 389 | 20250221 | 125600 | 5974342935 | 3490 | 3495 | 3495 | 3485 | 1689 |
| 390 | 20250221 | 125500 | 5968444205 | 3490 | 3485 | 3490 | 3485 | 1246 |
| 391 | 20250221 | 125400 | 5964098450 | 3485 | 3495 | 3495 | 3485 | 1249 |
| 392 | 20250221 | 125300 | 5959741455 | 3490 | 3495 | 3495 | 3485 | 1350 |
| 393 | 20250221 | 125200 | 5955026620 | 3495 | 3490 | 3495 | 3485 | 3934 |
| 394 | 20250221 | 125100 | 5941279335 | 3485 | 3485 | 3490 | 3480 | 18242 |
| 395 | 20250221 | 125000 | 5877704785 | 3485 | 3485 | 3485 | 3480 | 1482 |
| 396 | 20250221 | 124900 | 5872544725 | 3485 | 3480 | 3485 | 3480 | 641 |
| 397 | 20250221 | 124800 | 5870311925 | 3485 | 3485 | 3485 | 3480 | 1456 |
| 398 | 20250221 | 124700 | 5865238705 | 3485 | 3480 | 3485 | 3480 | 2415 |
| 399 | 20250221 | 124600 | 5856832970 | 3485 | 3480 | 3485 | 3480 | 2891 |
| 400 | 20250221 | 124500 | 5846766220 | 3480 | 3480 | 3485 | 3480 | 7178 |
| 401 | 20250221 | 124400 | 5821754310 | 3475 | 3475 | 3480 | 3475 | 1937 |
| 402 | 20250221 | 124300 | 5815014235 | 3480 | 3470 | 3480 | 3470 | 2467 |
| 403 | 20250221 | 124200 | 5806431020 | 3470 | 3480 | 3480 | 3470 | 1182 |
| 404 | 20250221 | 124100 | 5802325860 | 3475 | 3470 | 3485 | 3470 | 1058 |
| 405 | 20250221 | 124000 | 5798646255 | 3470 | 3475 | 3480 | 3470 | 701 |
| 406 | 20250221 | 123900 | 5796211780 | 3480 | 3470 | 3480 | 3470 | 1424 |
| 407 | 20250221 | 123800 | 5791265130 | 3465 | 3465 | 3475 | 3460 | 677 |
| 408 | 20250221 | 123700 | 5788917210 | 3470 | 3470 | 3470 | 3460 | 715 |
| 409 | 20250221 | 123600 | 5786438775 | 3460 | 3465 | 3475 | 3455 | 13497 |
| 410 | 20250221 | 123500 | 5739612580 | 3465 | 3460 | 3465 | 3460 | 623 |
| 411 | 20250221 | 123400 | 5737455135 | 3460 | 3455 | 3470 | 3445 | 2148 |
| 412 | 20250221 | 123300 | 5730024620 | 3455 | 3465 | 3470 | 3455 | 1075 |
| 413 | 20250221 | 123200 | 5726302725 | 3465 | 3460 | 3470 | 3450 | 2899 |
| 414 | 20250221 | 123100 | 5716279625 | 3445 | 3465 | 3470 | 3445 | 2317 |
| 415 | 20250221 | 123000 | 5708279070 | 3465 | 3470 | 3470 | 3455 | 708 |
| 416 | 20250221 | 122900 | 5705828275 | 3465 | 3455 | 3470 | 3455 | 2067 |
| 417 | 20250221 | 122800 | 5698674860 | 3455 | 3470 | 3470 | 3440 | 13020 |
| 418 | 20250221 | 122700 | 5653763590 | 3470 | 3465 | 3470 | 3460 | 1410 |
| 419 | 20250221 | 122600 | 5648878490 | 3465 | 3465 | 3475 | 3460 | 2013 |
| 420 | 20250221 | 122500 | 5641902390 | 3465 | 3460 | 3470 | 3460 | 1008 |
| 421 | 20250221 | 122400 | 5638405545 | 3470 | 3480 | 3480 | 3460 | 9988 |
| 422 | 20250221 | 122300 | 5603786595 | 3475 | 3475 | 3485 | 3475 | 727 |
| 423 | 20250221 | 122200 | 5601256165 | 3480 | 3470 | 3480 | 3470 | 2305 |
| 424 | 20250221 | 122100 | 5593243980 | 3470 | 3480 | 3485 | 3470 | 4183 |
| 425 | 20250221 | 122000 | 5578713760 | 3475 | 3480 | 3495 | 3475 | 6144 |
| 426 | 20250221 | 121900 | 5557334365 | 3480 | 3485 | 3490 | 3480 | 1430 |
| 427 | 20250221 | 121800 | 5552354440 | 3485 | 3490 | 3490 | 3480 | 5406 |
| 428 | 20250221 | 121700 | 5533493005 | 3490 | 3490 | 3490 | 3485 | 1153 |
| 429 | 20250221 | 121600 | 5529469705 | 3490 | 3490 | 3495 | 3485 | 1698 |
| 430 | 20250221 | 121500 | 5523541995 | 3495 | 3490 | 3495 | 3485 | 872 |
| 431 | 20250221 | 121400 | 5520497755 | 3490 | 3495 | 3495 | 3485 | 3220 |
| 432 | 20250221 | 121300 | 5509259300 | 3495 | 3490 | 3495 | 3490 | 1352 |
| 433 | 20250221 | 121200 | 5504538410 | 3490 | 3490 | 3495 | 3485 | 738 |
| 434 | 20250221 | 121100 | 5501962325 | 3490 | 3495 | 3495 | 3485 | 2586 |
| 435 | 20250221 | 121000 | 5492938505 | 3495 | 3490 | 3495 | 3485 | 1147 |
| 436 | 20250221 | 120900 | 5488931155 | 3490 | 3490 | 3495 | 3485 | 696 |
| 437 | 20250221 | 120800 | 5486501950 | 3485 | 3485 | 3490 | 3480 | 956 |
| 438 | 20250221 | 120700 | 5483166970 | 3485 | 3490 | 3490 | 3480 | 578 |
| 439 | 20250221 | 120600 | 5481150900 | 3490 | 3490 | 3490 | 3485 | 614 |
| 440 | 20250221 | 120500 | 5479008680 | 3480 | 3480 | 3490 | 3480 | 1284 |
| 441 | 20250221 | 120400 | 5474534435 | 3480 | 3475 | 3485 | 3475 | 572 |
| 442 | 20250221 | 120300 | 5472542315 | 3475 | 3475 | 3480 | 3465 | 2035 |
| 443 | 20250221 | 120200 | 5465476840 | 3475 | 3485 | 3490 | 3465 | 12227 |
| 444 | 20250221 | 120100 | 5423043015 | 3485 | 3480 | 3490 | 3480 | 1022 |
| 445 | 20250221 | 120000 | 5419481675 | 3480 | 3480 | 3485 | 3475 | 639 |
| 446 | 20250221 | 115900 | 5417257950 | 3475 | 3475 | 3485 | 3470 | 6177 |
| 447 | 20250221 | 115800 | 5395816095 | 3485 | 3480 | 3485 | 3475 | 2184 |
| 448 | 20250221 | 115700 | 5388218190 | 3485 | 3480 | 3485 | 3475 | 2098 |
| 449 | 20250221 | 115600 | 5380915270 | 3475 | 3480 | 3480 | 3475 | 862 |
| 450 | 20250221 | 115500 | 5377915850 | 3480 | 3480 | 3480 | 3475 | 2142 |
| 451 | 20250221 | 115400 | 5370469485 | 3475 | 3485 | 3485 | 3475 | 9342 |
| 452 | 20250221 | 115300 | 5337960460 | 3485 | 3495 | 3495 | 3480 | 951 |
| 453 | 20250221 | 115200 | 5334645805 | 3495 | 3485 | 3500 | 3485 | 842 |
| 454 | 20250221 | 115100 | 5331702615 | 3485 | 3500 | 3500 | 3485 | 3879 |
| 455 | 20250221 | 115000 | 5318159695 | 3495 | 3495 | 3500 | 3490 | 2545 |
| 456 | 20250221 | 114900 | 5309255705 | 3500 | 3485 | 3500 | 3485 | 6214 |
| 457 | 20250221 | 114800 | 5287539890 | 3485 | 3490 | 3490 | 3485 | 571 |
| 458 | 20250221 | 114700 | 5285547795 | 3495 | 3495 | 3495 | 3485 | 993 |
| 459 | 20250221 | 114600 | 5282077665 | 3495 | 3490 | 3495 | 3485 | 1422 |
| 460 | 20250221 | 114500 | 5277113310 | 3490 | 3500 | 3500 | 3485 | 2373 |
| 461 | 20250221 | 114400 | 5268818905 | 3500 | 3495 | 3500 | 3495 | 1205 |
| 462 | 20250221 | 114300 | 5264602975 | 3495 | 3495 | 3500 | 3495 | 810 |
| 463 | 20250221 | 114200 | 5261770125 | 3495 | 3500 | 3500 | 3495 | 1317 |
| 464 | 20250221 | 114100 | 5257161610 | 3495 | 3495 | 3500 | 3485 | 612 |
| 465 | 20250221 | 114000 | 5255023485 | 3495 | 3490 | 3500 | 3480 | 2149 |
| 466 | 20250221 | 113900 | 5247522525 | 3490 | 3485 | 3490 | 3485 | 1348 |
| 467 | 20250221 | 113800 | 5242820090 | 3490 | 3490 | 3495 | 3480 | 5279 |
| 468 | 20250221 | 113700 | 5224411005 | 3490 | 3500 | 3510 | 3485 | 10280 |
| 469 | 20250221 | 113600 | 5188466975 | 3500 | 3510 | 3510 | 3500 | 1503 |
| 470 | 20250221 | 113500 | 5183197250 | 3510 | 3510 | 3515 | 3510 | 2429 |
| 471 | 20250221 | 113400 | 5174665610 | 3515 | 3515 | 3515 | 3510 | 1310 |
| 472 | 20250221 | 113300 | 5170061680 | 3515 | 3515 | 3515 | 3510 | 790 |
| 473 | 20250221 | 113200 | 5167286080 | 3515 | 3505 | 3515 | 3505 | 2027 |
| 474 | 20250221 | 113100 | 5160167125 | 3505 | 3510 | 3510 | 3505 | 561 |
| 475 | 20250221 | 113000 | 5158198720 | 3510 | 3505 | 3510 | 3500 | 1669 |
| 476 | 20250221 | 112900 | 5152347440 | 3500 | 3495 | 3500 | 3495 | 3957 |
| 477 | 20250221 | 112800 | 5138500365 | 3495 | 3490 | 3500 | 3490 | 2661 |
| 478 | 20250221 | 112700 | 5129201195 | 3495 | 3495 | 3500 | 3495 | 3877 |
| 479 | 20250221 | 112600 | 5115647870 | 3495 | 3495 | 3505 | 3495 | 1342 |
| 480 | 20250221 | 112500 | 5110954355 | 3495 | 3515 | 3515 | 3495 | 10817 |
| 481 | 20250221 | 112400 | 5073037785 | 3515 | 3520 | 3520 | 3515 | 5341 |
| 482 | 20250221 | 112300 | 5054262895 | 3520 | 3520 | 3520 | 3515 | 2448 |
| 483 | 20250221 | 112200 | 5045646590 | 3520 | 3520 | 3520 | 3515 | 3617 |
| 484 | 20250221 | 112100 | 5032915000 | 3520 | 3520 | 3520 | 3515 | 1536 |
| 485 | 20250221 | 112000 | 5027512790 | 3520 | 3505 | 3520 | 3505 | 5875 |
| 486 | 20250221 | 111900 | 5006875250 | 3510 | 3505 | 3515 | 3505 | 1644 |
| 487 | 20250221 | 111800 | 5001105300 | 3505 | 3505 | 3515 | 3505 | 1732 |
| 488 | 20250221 | 111700 | 4995027050 | 3505 | 3505 | 3510 | 3505 | 4373 |
| 489 | 20250221 | 111600 | 4979681860 | 3505 | 3505 | 3505 | 3500 | 1710 |
| 490 | 20250221 | 111500 | 4973693355 | 3500 | 3500 | 3505 | 3500 | 3250 |
| 491 | 20250221 | 111400 | 4962309805 | 3500 | 3500 | 3500 | 3490 | 4485 |
| 492 | 20250221 | 111300 | 4946624015 | 3505 | 3500 | 3505 | 3495 | 2214 |
| 493 | 20250221 | 111200 | 4938874360 | 3495 | 3495 | 3500 | 3495 | 1396 |
| 494 | 20250221 | 111100 | 4933994320 | 3485 | 3495 | 3500 | 3485 | 2421 |
| 495 | 20250221 | 111000 | 4925534635 | 3490 | 3490 | 3495 | 3490 | 975 |
| 496 | 20250221 | 110900 | 4922127970 | 3495 | 3490 | 3500 | 3485 | 1802 |
| 497 | 20250221 | 110800 | 4915838975 | 3490 | 3500 | 3500 | 3485 | 4044 |
| 498 | 20250221 | 110700 | 4901715720 | 3500 | 3495 | 3500 | 3495 | 604 |
| 499 | 20250221 | 110600 | 4899602395 | 3495 | 3485 | 3495 | 3480 | 2476 |
| 500 | 20250221 | 110500 | 4890964600 | 3475 | 3490 | 3500 | 3475 | 2464 |
| 501 | 20250221 | 110400 | 4882379855 | 3490 | 3500 | 3500 | 3490 | 2154 |
| 502 | 20250221 | 110300 | 4874850195 | 3495 | 3495 | 3500 | 3490 | 4131 |
| 503 | 20250221 | 110200 | 4860402030 | 3495 | 3505 | 3510 | 3495 | 7513 |
| 504 | 20250221 | 110100 | 4834103090 | 3505 | 3505 | 3510 | 3500 | 2564 |
| 505 | 20250221 | 110000 | 4825114965 | 3510 | 3505 | 3515 | 3500 | 4651 |
| 506 | 20250221 | 105900 | 4808791530 | 3505 | 3510 | 3510 | 3500 | 4548 |
| 507 | 20250221 | 105800 | 4792835370 | 3510 | 3500 | 3510 | 3500 | 2300 |
| 508 | 20250221 | 105700 | 4784763630 | 3500 | 3510 | 3510 | 3495 | 5455 |
| 509 | 20250221 | 105600 | 4765648695 | 3510 | 3505 | 3510 | 3500 | 4382 |
| 510 | 20250221 | 105500 | 4750293445 | 3505 | 3500 | 3505 | 3500 | 896 |
| 511 | 20250221 | 105400 | 4747155710 | 3505 | 3505 | 3505 | 3500 | 4150 |
| 512 | 20250221 | 105300 | 4732613435 | 3505 | 3490 | 3505 | 3490 | 2746 |
| 513 | 20250221 | 105200 | 4723013915 | 3490 | 3510 | 3510 | 3485 | 8610 |
| 514 | 20250221 | 105100 | 4692865300 | 3505 | 3515 | 3515 | 3505 | 5176 |
| 515 | 20250221 | 105000 | 4674693250 | 3515 | 3510 | 3515 | 3505 | 2458 |
| 516 | 20250221 | 104900 | 4666065325 | 3510 | 3525 | 3525 | 3510 | 6761 |
| 517 | 20250221 | 104800 | 4642261180 | 3525 | 3500 | 3525 | 3500 | 16880 |
| 518 | 20250221 | 104700 | 4582928465 | 3500 | 3500 | 3505 | 3500 | 2696 |
| 519 | 20250221 | 104600 | 4573483305 | 3505 | 3495 | 3505 | 3495 | 5065 |
| 520 | 20250221 | 104500 | 4555754375 | 3495 | 3495 | 3500 | 3470 | 5792 |
| 521 | 20250221 | 104400 | 4535581205 | 3495 | 3500 | 3505 | 3495 | 3656 |
| 522 | 20250221 | 104300 | 4522786100 | 3500 | 3495 | 3500 | 3495 | 3376 |
| 523 | 20250221 | 104200 | 4510971920 | 3485 | 3490 | 3500 | 3470 | 11208 |
| 524 | 20250221 | 104100 | 4471912155 | 3490 | 3520 | 3520 | 3480 | 13490 |
| 525 | 20250221 | 104000 | 4424752370 | 3520 | 3515 | 3525 | 3515 | 4427 |
| 526 | 20250221 | 103900 | 4409169150 | 3515 | 3525 | 3525 | 3510 | 4493 |
| 527 | 20250221 | 103800 | 4393360385 | 3525 | 3520 | 3525 | 3510 | 9742 |
| 528 | 20250221 | 103700 | 4359084935 | 3525 | 3535 | 3535 | 3510 | 16932 |
| 529 | 20250221 | 103600 | 4299322040 | 3540 | 3535 | 3540 | 3535 | 5141 |
| 530 | 20250221 | 103500 | 4281133620 | 3535 | 3535 | 3540 | 3530 | 9534 |
| 531 | 20250221 | 103400 | 4247418680 | 3530 | 3535 | 3540 | 3525 | 5593 |
| 532 | 20250221 | 103300 | 4227665385 | 3530 | 3535 | 3540 | 3530 | 10873 |
| 533 | 20250221 | 103200 | 4189235825 | 3535 | 3540 | 3540 | 3525 | 10311 |
| 534 | 20250221 | 103100 | 4152799840 | 3535 | 3535 | 3540 | 3530 | 15474 |
| 535 | 20250221 | 103000 | 4098120595 | 3530 | 3505 | 3535 | 3505 | 24877 |
| 536 | 20250221 | 102900 | 4010491730 | 3510 | 3510 | 3510 | 3505 | 4439 |
| 537 | 20250221 | 102800 | 3994918525 | 3510 | 3500 | 3510 | 3500 | 9022 |
| 538 | 20250221 | 102700 | 3963305840 | 3500 | 3500 | 3505 | 3490 | 11856 |
| 539 | 20250221 | 102600 | 3921816800 | 3505 | 3505 | 3510 | 3495 | 3329 |
| 540 | 20250221 | 102500 | 3910153565 | 3505 | 3500 | 3510 | 3500 | 3388 |
| 541 | 20250221 | 102400 | 3898277860 | 3500 | 3510 | 3510 | 3500 | 7366 |
| 542 | 20250221 | 102300 | 3872453355 | 3510 | 3505 | 3515 | 3505 | 7117 |
| 543 | 20250221 | 102200 | 3847464740 | 3505 | 3500 | 3510 | 3495 | 4986 |
| 544 | 20250221 | 102100 | 3829997370 | 3495 | 3505 | 3510 | 3495 | 8816 |
| 545 | 20250221 | 102000 | 3799094110 | 3505 | 3510 | 3510 | 3495 | 6992 |
| 546 | 20250221 | 101900 | 3774596950 | 3505 | 3505 | 3510 | 3495 | 4725 |
| 547 | 20250221 | 101800 | 3758046095 | 3510 | 3520 | 3540 | 3490 | 58189 |
| 548 | 20250221 | 101700 | 3553333395 | 3515 | 3495 | 3525 | 3490 | 51826 |
| 549 | 20250221 | 101600 | 3371639080 | 3500 | 3485 | 3500 | 3485 | 17591 |
| 550 | 20250221 | 101500 | 3310116870 | 3485 | 3490 | 3500 | 3485 | 12799 |
| 551 | 20250221 | 101400 | 3265433890 | 3495 | 3490 | 3500 | 3485 | 16811 |
| 552 | 20250221 | 101300 | 3206681295 | 3485 | 3460 | 3490 | 3460 | 29063 |
| 553 | 20250221 | 101200 | 3105540180 | 3460 | 3465 | 3475 | 3460 | 9922 |
| 554 | 20250221 | 101100 | 3071124530 | 3460 | 3460 | 3470 | 3460 | 5538 |
| 555 | 20250221 | 101000 | 3051940070 | 3460 | 3460 | 3465 | 3455 | 2410 |
| 556 | 20250221 | 100900 | 3043602610 | 3460 | 3465 | 3470 | 3460 | 6588 |
| 557 | 20250221 | 100800 | 3020794410 | 3465 | 3465 | 3465 | 3460 | 4212 |
| 558 | 20250221 | 100700 | 3006204395 | 3465 | 3460 | 3470 | 3460 | 3072 |
| 559 | 20250221 | 100600 | 2995559275 | 3460 | 3465 | 3470 | 3460 | 2754 |
| 560 | 20250221 | 100500 | 2986007520 | 3460 | 3470 | 3475 | 3455 | 10303 |
| 561 | 20250221 | 100400 | 2950316350 | 3470 | 3460 | 3470 | 3460 | 13316 |
| 562 | 20250221 | 100300 | 2904153945 | 3460 | 3455 | 3470 | 3455 | 12476 |
| 563 | 20250221 | 100200 | 2860960065 | 3455 | 3460 | 3460 | 3450 | 10336 |
| 564 | 20250221 | 100100 | 2825255845 | 3460 | 3445 | 3460 | 3425 | 20486 |
| 565 | 20250221 | 100000 | 2754599060 | 3445 | 3445 | 3460 | 3445 | 24934 |
| 566 | 20250221 | 095900 | 2668543930 | 3445 | 3450 | 3455 | 3440 | 6330 |
| 567 | 20250221 | 095800 | 2646710890 | 3445 | 3445 | 3455 | 3440 | 23957 |
| 568 | 20250221 | 095700 | 2564063360 | 3445 | 3430 | 3450 | 3425 | 51810 |
| 569 | 20250221 | 095600 | 2385934175 | 3430 | 3430 | 3435 | 3420 | 8439 |
| 570 | 20250221 | 095500 | 2357000025 | 3425 | 3415 | 3430 | 3415 | 10845 |
| 571 | 20250221 | 095400 | 2319855360 | 3420 | 3415 | 3420 | 3410 | 5101 |
| 572 | 20250221 | 095300 | 2302426745 | 3410 | 3410 | 3415 | 3410 | 3220 |
| 573 | 20250221 | 095200 | 2291445205 | 3410 | 3405 | 3410 | 3405 | 1992 |
| 574 | 20250221 | 095100 | 2284652925 | 3405 | 3405 | 3410 | 3405 | 2335 |
| 575 | 20250221 | 095000 | 2276692555 | 3410 | 3405 | 3410 | 3400 | 2405 |
| 576 | 20250221 | 094900 | 2268502355 | 3410 | 3395 | 3410 | 3395 | 2250 |
| 577 | 20250221 | 094800 | 2260847335 | 3395 | 3390 | 3405 | 3390 | 1823 |
| 578 | 20250221 | 094700 | 2254649635 | 3395 | 3405 | 3410 | 3395 | 8059 |
| 579 | 20250221 | 094600 | 2227233790 | 3410 | 3405 | 3410 | 3405 | 1817 |
| 580 | 20250221 | 094500 | 2221040100 | 3405 | 3405 | 3410 | 3395 | 4603 |
| 581 | 20250221 | 094400 | 2205385880 | 3405 | 3405 | 3410 | 3400 | 2360 |
| 582 | 20250221 | 094300 | 2197343770 | 3405 | 3405 | 3410 | 3395 | 7923 |
| 583 | 20250221 | 094200 | 2170376935 | 3410 | 3400 | 3410 | 3390 | 3896 |
| 584 | 20250221 | 094100 | 2157118870 | 3400 | 3410 | 3415 | 3400 | 9713 |
| 585 | 20250221 | 094000 | 2124033650 | 3410 | 3385 | 3410 | 3385 | 37336 |
| 586 | 20250221 | 093900 | 1997043575 | 3385 | 3395 | 3395 | 3375 | 15441 |
| 587 | 20250221 | 093800 | 1944760880 | 3395 | 3375 | 3395 | 3365 | 11288 |
| 588 | 20250221 | 093700 | 1906578110 | 3375 | 3400 | 3400 | 3375 | 3286 |
| 589 | 20250221 | 093600 | 1895455345 | 3400 | 3380 | 3400 | 3375 | 5956 |
| 590 | 20250221 | 093500 | 1875247105 | 3375 | 3380 | 3380 | 3375 | 1005 |
| 591 | 20250221 | 093400 | 1871850575 | 3380 | 3390 | 3395 | 3370 | 8570 |
| 592 | 20250221 | 093300 | 1842867180 | 3385 | 3375 | 3385 | 3370 | 4580 |
| 593 | 20250221 | 093200 | 1827386735 | 3375 | 3365 | 3375 | 3365 | 1642 |
| 594 | 20250221 | 093100 | 1821851505 | 3365 | 3360 | 3370 | 3360 | 8933 |
| 595 | 20250221 | 093000 | 1791821005 | 3355 | 3365 | 3370 | 3355 | 22737 |
| 596 | 20250221 | 092900 | 1715413545 | 3365 | 3370 | 3370 | 3365 | 5681 |
| 597 | 20250221 | 092800 | 1696294075 | 3370 | 3370 | 3375 | 3370 | 3006 |
| 598 | 20250221 | 092700 | 1686163610 | 3375 | 3375 | 3375 | 3370 | 1114 |
| 599 | 20250221 | 092600 | 1682409380 | 3370 | 3370 | 3375 | 3365 | 5175 |
| 600 | 20250221 | 092500 | 1664979045 | 3375 | 3375 | 3375 | 3365 | 11195 |
| 601 | 20250221 | 092400 | 1627260115 | 3380 | 3385 | 3385 | 3375 | 3702 |
| 602 | 20250221 | 092300 | 1614752970 | 3380 | 3390 | 3395 | 3380 | 3939 |
| 603 | 20250221 | 092200 | 1601429980 | 3390 | 3385 | 3395 | 3385 | 2418 |
| 604 | 20250221 | 092100 | 1593234480 | 3385 | 3385 | 3400 | 3385 | 2397 |
| 605 | 20250221 | 092000 | 1585118500 | 3380 | 3380 | 3400 | 3380 | 8291 |
| 606 | 20250221 | 091900 | 1557036660 | 3380 | 3390 | 3400 | 3380 | 5635 |
| 607 | 20250221 | 091800 | 1537947095 | 3390 | 3410 | 3410 | 3390 | 13452 |
| 608 | 20250221 | 091700 | 1492212415 | 3405 | 3420 | 3420 | 3405 | 6909 |
| 609 | 20250221 | 091600 | 1468623610 | 3420 | 3410 | 3420 | 3405 | 3310 |
| 610 | 20250221 | 091500 | 1457321220 | 3405 | 3415 | 3415 | 3405 | 5655 |
| 611 | 20250221 | 091400 | 1438047750 | 3415 | 3390 | 3420 | 3380 | 12114 |
| 612 | 20250221 | 091300 | 1396768715 | 3390 | 3370 | 3395 | 3370 | 7352 |
| 613 | 20250221 | 091200 | 1371863525 | 3370 | 3375 | 3385 | 3365 | 17445 |
| 614 | 20250221 | 091100 | 1313118740 | 3375 | 3375 | 3415 | 3355 | 61439 |
| 615 | 20250221 | 091000 | 1105988465 | 3375 | 3400 | 3400 | 3370 | 19118 |
| 616 | 20250221 | 090900 | 1041455065 | 3400 | 3375 | 3400 | 3375 | 9554 |
| 617 | 20250221 | 090800 | 1009076240 | 3375 | 3390 | 3405 | 3375 | 13439 |
| 618 | 20250221 | 090700 | 963586350 | 3375 | 3395 | 3395 | 3370 | 49211 |
| 619 | 20250221 | 090600 | 797191190 | 3395 | 3415 | 3415 | 3395 | 10784 |
| 620 | 20250221 | 090500 | 760546010 | 3400 | 3400 | 3420 | 3400 | 14211 |
| 621 | 20250221 | 090400 | 712139485 | 3415 | 3425 | 3425 | 3400 | 10631 |
| 622 | 20250221 | 090300 | 675895700 | 3415 | 3390 | 3425 | 3385 | 36409 |
| 623 | 20250221 | 090200 | 552322355 | 3390 | 3435 | 3450 | 3390 | 25179 |
| 624 | 20250221 | 090100 | 466328200 | 3450 | 3395 | 3450 | 3380 | 45565 |
| 625 | 20250221 | 090000 | 311155245 | 3395 | 3395 | 3400 | 3375 | 89048 |