28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 3 | 20250221 | 183200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20250221 | 183100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20250221 | 183000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20250221 | 182900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20250221 | 182800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20250221 | 182700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20250221 | 182600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20250221 | 182500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20250221 | 182400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20250221 | 182300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20250221 | 182200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20250221 | 182100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20250221 | 182000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20250221 | 181900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20250221 | 181800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20250221 | 181700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20250221 | 181600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20250221 | 181500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20250221 | 181400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20250221 | 181300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20250221 | 181200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20250221 | 181100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20250221 | 181000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20250221 | 180900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20250221 | 180800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20250221 | 180700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20250221 | 180600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20250221 | 180500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20250221 | 180400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20250221 | 180300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 33 | 20250221 | 180200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20250221 | 180100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20250221 | 180000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20250221 | 175900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20250221 | 175800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20250221 | 175700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20250221 | 175600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20250221 | 175500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20250221 | 175400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20250221 | 175300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20250221 | 175200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20250221 | 175100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20250221 | 175000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20250221 | 174900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20250221 | 174800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20250221 | 174700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20250221 | 174600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20250221 | 174500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20250221 | 174400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20250221 | 174300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20250221 | 174200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20250221 | 174100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20250221 | 174000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20250221 | 173900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20250221 | 173800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20250221 | 173700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20250221 | 173600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20250221 | 173500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20250221 | 173400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20250221 | 173300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 63 | 20250221 | 173200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20250221 | 173100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20250221 | 173000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20250221 | 172900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20250221 | 172800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20250221 | 172700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20250221 | 172600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20250221 | 172500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20250221 | 172400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20250221 | 172300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20250221 | 172200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20250221 | 172100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20250221 | 172000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20250221 | 171900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20250221 | 171800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20250221 | 171700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20250221 | 171600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20250221 | 171500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20250221 | 171400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20250221 | 171300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20250221 | 171200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20250221 | 171100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20250221 | 171000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20250221 | 170900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20250221 | 170800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20250221 | 170700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20250221 | 170600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20250221 | 170500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20250221 | 170400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20250221 | 170300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 93 | 20250221 | 170200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20250221 | 170100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20250221 | 170000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20250221 | 165900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20250221 | 165800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20250221 | 165700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20250221 | 165600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20250221 | 165500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20250221 | 165400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20250221 | 165300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20250221 | 165200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20250221 | 165100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20250221 | 165000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20250221 | 164900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20250221 | 164800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20250221 | 164700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20250221 | 164600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20250221 | 164500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20250221 | 164400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20250221 | 164300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20250221 | 164200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20250221 | 164100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20250221 | 164000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20250221 | 163900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20250221 | 163800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20250221 | 163700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20250221 | 163600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20250221 | 163500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20250221 | 163400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20250221 | 163300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 123 | 20250221 | 163200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20250221 | 163100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20250221 | 163000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20250221 | 162900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20250221 | 162800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20250221 | 162700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20250221 | 162600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20250221 | 162500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20250221 | 162400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20250221 | 162300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20250221 | 162200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20250221 | 162100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20250221 | 162000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20250221 | 161900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20250221 | 161800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20250221 | 161700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20250221 | 161600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20250221 | 161500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20250221 | 161400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20250221 | 161300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20250221 | 161200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20250221 | 161100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20250221 | 161000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20250221 | 160900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20250221 | 160800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20250221 | 160700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20250221 | 160600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20250221 | 160500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20250221 | 160400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20250221 | 160300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 153 | 20250221 | 160200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20250221 | 160100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20250221 | 160000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20250221 | 155900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20250221 | 155800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20250221 | 155700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20250221 | 155600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20250221 | 155500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20250221 | 155400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20250221 | 155300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20250221 | 155200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20250221 | 155100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20250221 | 155000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20250221 | 154900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20250221 | 154800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20250221 | 154700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20250221 | 154600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20250221 | 154500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20250221 | 154400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20250221 | 154300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20250221 | 154200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20250221 | 154100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20250221 | 154000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20250221 | 153900 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20250221 | 153800 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20250221 | 153700 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20250221 | 153600 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20250221 | 153500 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20250221 | 153400 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20250221 | 153300 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 183 | 20250221 | 153200 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20250221 | 153100 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20250221 | 153000 | 1695260675 | 2700 | 2700 | 2700 | 2700 | 34121 |
| 186 | 20250221 | 152900 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20250221 | 152800 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20250221 | 152700 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20250221 | 152600 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20250221 | 152500 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20250221 | 152400 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20250221 | 152300 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20250221 | 152200 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20250221 | 152100 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20250221 | 152000 | 1603133975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20250221 | 151900 | 1603133975 | 2720 | 2715 | 2720 | 2715 | 709 |
| 197 | 20250221 | 151800 | 1601206640 | 2720 | 2715 | 2720 | 2715 | 334 |
| 198 | 20250221 | 151700 | 1600298285 | 2720 | 2720 | 2720 | 2715 | 1039 |
| 199 | 20250221 | 151600 | 1597475720 | 2715 | 2720 | 2720 | 2715 | 1552 |
| 200 | 20250221 | 151500 | 1593254305 | 2720 | 2710 | 2720 | 2710 | 1362 |
| 201 | 20250221 | 151400 | 1589553785 | 2715 | 2715 | 2720 | 2715 | 3026 |
| 202 | 20250221 | 151300 | 1581338190 | 2715 | 2720 | 2720 | 2715 | 145 |
| 203 | 20250221 | 151200 | 1580943965 | 2720 | 2715 | 2720 | 2715 | 257 |
| 204 | 20250221 | 151100 | 1580244935 | 2715 | 2715 | 2715 | 2710 | 4640 |
| 205 | 20250221 | 151000 | 1567647340 | 2715 | 2715 | 2715 | 2715 | 23 |
| 206 | 20250221 | 150900 | 1567584895 | 2715 | 2710 | 2715 | 2710 | 1202 |
| 207 | 20250221 | 150800 | 1564322975 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20250221 | 150700 | 1564322975 | 2715 | 2715 | 2715 | 2715 | 351 |
| 209 | 20250221 | 150600 | 1563370010 | 2710 | 2710 | 2710 | 2710 | 1695 |
| 210 | 20250221 | 150500 | 1558776560 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20250221 | 150400 | 1558776560 | 2710 | 2715 | 2715 | 2710 | 83 |
| 212 | 20250221 | 150300 | 1558551620 | 2710 | 2710 | 2710 | 2710 | 4 |
| 213 | 20250221 | 150200 | 1558540780 | 2715 | 2710 | 2715 | 2705 | 1518 |
| 214 | 20250221 | 150100 | 1554428430 | 2710 | 2715 | 2715 | 2705 | 2190 |
| 215 | 20250221 | 150000 | 1548502080 | 2715 | 2710 | 2715 | 2710 | 13 |
| 216 | 20250221 | 145900 | 1548466845 | 2710 | 2715 | 2715 | 2710 | 104 |
| 217 | 20250221 | 145800 | 1548185000 | 2710 | 2715 | 2715 | 2710 | 486 |
| 218 | 20250221 | 145700 | 1546865515 | 2715 | 2710 | 2715 | 2710 | 1119 |
| 219 | 20250221 | 145600 | 1543828020 | 2710 | 2710 | 2710 | 2710 | 10 |
| 220 | 20250221 | 145500 | 1543800920 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20250221 | 145400 | 1543800920 | 2715 | 2715 | 2715 | 2710 | 971 |
| 222 | 20250221 | 145300 | 1541167450 | 2720 | 2710 | 2720 | 2710 | 947 |
| 223 | 20250221 | 145200 | 1538601065 | 2710 | 2720 | 2720 | 2710 | 354 |
| 224 | 20250221 | 145100 | 1537638235 | 2720 | 2720 | 2720 | 2720 | 442 |
| 225 | 20250221 | 145000 | 1536435995 | 2720 | 2715 | 2720 | 2710 | 1845 |
| 226 | 20250221 | 144900 | 1531418960 | 2720 | 2720 | 2720 | 2720 | 3 |
| 227 | 20250221 | 144800 | 1531410800 | 2720 | 2720 | 2720 | 2720 | 1 |
| 228 | 20250221 | 144700 | 1531408080 | 2710 | 2710 | 2710 | 2710 | 2756 |
| 229 | 20250221 | 144600 | 1523939320 | 2720 | 2715 | 2720 | 2715 | 5165 |
| 230 | 20250221 | 144500 | 1509915420 | 2715 | 2715 | 2715 | 2710 | 1021 |
| 231 | 20250221 | 144400 | 1507147000 | 2715 | 2710 | 2715 | 2710 | 18 |
| 232 | 20250221 | 144300 | 1507098215 | 2715 | 2715 | 2715 | 2715 | 1 |
| 233 | 20250221 | 144200 | 1507095500 | 2710 | 2715 | 2715 | 2710 | 1327 |
| 234 | 20250221 | 144100 | 1503499325 | 2710 | 2710 | 2710 | 2710 | 1674 |
| 235 | 20250221 | 144000 | 1498962785 | 2710 | 2705 | 2710 | 2705 | 122 |
| 236 | 20250221 | 143900 | 1498632765 | 2705 | 2710 | 2710 | 2705 | 115 |
| 237 | 20250221 | 143800 | 1498321190 | 2710 | 2710 | 2710 | 2710 | 1 |
| 238 | 20250221 | 143700 | 1498318480 | 2700 | 2700 | 2700 | 2700 | 100 |
| 239 | 20250221 | 143600 | 1498048480 | 2700 | 2710 | 2710 | 2700 | 1651 |
| 240 | 20250221 | 143500 | 1493590770 | 2700 | 2700 | 2700 | 2700 | 17 |
| 241 | 20250221 | 143400 | 1493544870 | 2710 | 2710 | 2710 | 2710 | 0 |
| 242 | 20250221 | 143300 | 1493544870 | 2710 | 2710 | 2710 | 2710 | 500 |
| 243 | 20250221 | 143200 | 1492189870 | 2710 | 2705 | 2710 | 2705 | 2 |
| 244 | 20250221 | 143100 | 1492184455 | 2695 | 2710 | 2710 | 2695 | 4281 |
| 245 | 20250221 | 143000 | 1480625030 | 2710 | 2710 | 2710 | 2710 | 300 |
| 246 | 20250221 | 142900 | 1479812030 | 2710 | 2710 | 2710 | 2710 | 0 |
| 247 | 20250221 | 142800 | 1479812030 | 2710 | 2710 | 2710 | 2710 | 0 |
| 248 | 20250221 | 142700 | 1479812030 | 2710 | 2700 | 2710 | 2700 | 2723 |
| 249 | 20250221 | 142600 | 1472457415 | 2710 | 2710 | 2710 | 2710 | 0 |
| 250 | 20250221 | 142500 | 1472457415 | 2710 | 2710 | 2710 | 2710 | 709 |
| 251 | 20250221 | 142400 | 1470536025 | 2710 | 2705 | 2710 | 2700 | 1234 |
| 252 | 20250221 | 142300 | 1467192500 | 2710 | 2710 | 2710 | 2710 | 10 |
| 253 | 20250221 | 142200 | 1467165400 | 2710 | 2710 | 2710 | 2710 | 2 |
| 254 | 20250221 | 142100 | 1467159980 | 2710 | 2705 | 2710 | 2705 | 501 |
| 255 | 20250221 | 142000 | 1465804770 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 256 | 20250221 | 141900 | 1463099770 | 2710 | 2700 | 2710 | 2700 | 3190 |
| 257 | 20250221 | 141800 | 1454486740 | 2710 | 2710 | 2710 | 2710 | 15 |
| 258 | 20250221 | 141700 | 1454446090 | 2710 | 2700 | 2710 | 2700 | 5001 |
| 259 | 20250221 | 141600 | 1440943380 | 2710 | 2710 | 2710 | 2700 | 2847 |
| 260 | 20250221 | 141500 | 1433256460 | 2710 | 2710 | 2710 | 2710 | 2 |
| 261 | 20250221 | 141400 | 1433251040 | 2705 | 2705 | 2705 | 2705 | 15 |
| 262 | 20250221 | 141300 | 1433210465 | 2700 | 2705 | 2710 | 2700 | 474 |
| 263 | 20250221 | 141200 | 1431930645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 264 | 20250221 | 141100 | 1431930645 | 2705 | 2705 | 2705 | 2705 | 554 |
| 265 | 20250221 | 141000 | 1430432075 | 2705 | 2705 | 2710 | 2705 | 630 |
| 266 | 20250221 | 140900 | 1428727920 | 2710 | 2710 | 2710 | 2710 | 4 |
| 267 | 20250221 | 140800 | 1428717080 | 2700 | 2700 | 2700 | 2700 | 1150 |
| 268 | 20250221 | 140700 | 1425612080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 269 | 20250221 | 140600 | 1425612080 | 2700 | 2705 | 2705 | 2700 | 217 |
| 270 | 20250221 | 140500 | 1425026135 | 2700 | 2710 | 2710 | 2700 | 556 |
| 271 | 20250221 | 140400 | 1423519385 | 2710 | 2710 | 2710 | 2710 | 0 |
| 272 | 20250221 | 140300 | 1423519385 | 2710 | 2710 | 2710 | 2710 | 0 |
| 273 | 20250221 | 140200 | 1423519385 | 2710 | 2710 | 2710 | 2710 | 300 |
| 274 | 20250221 | 140100 | 1422706385 | 2710 | 2705 | 2710 | 2700 | 532 |
| 275 | 20250221 | 140000 | 1421268380 | 2710 | 2710 | 2710 | 2710 | 677 |
| 276 | 20250221 | 135900 | 1419433710 | 2710 | 2710 | 2710 | 2710 | 2 |
| 277 | 20250221 | 135800 | 1419428290 | 2710 | 2710 | 2710 | 2710 | 0 |
| 278 | 20250221 | 135700 | 1419428290 | 2710 | 2710 | 2710 | 2710 | 4 |
| 279 | 20250221 | 135600 | 1419417450 | 2710 | 2710 | 2710 | 2710 | 0 |
| 280 | 20250221 | 135500 | 1419417450 | 2710 | 2705 | 2710 | 2705 | 2 |
| 281 | 20250221 | 135400 | 1419412035 | 2705 | 2705 | 2705 | 2705 | 0 |
| 282 | 20250221 | 135300 | 1419412035 | 2705 | 2700 | 2705 | 2700 | 57 |
| 283 | 20250221 | 135200 | 1419258130 | 2700 | 2700 | 2700 | 2700 | 501 |
| 284 | 20250221 | 135100 | 1417905430 | 2700 | 2700 | 2700 | 2700 | 0 |
| 285 | 20250221 | 135000 | 1417905430 | 2700 | 2700 | 2700 | 2700 | 10 |
| 286 | 20250221 | 134900 | 1417878430 | 2700 | 2700 | 2700 | 2700 | 214 |
| 287 | 20250221 | 134800 | 1417300630 | 2700 | 2705 | 2710 | 2700 | 6075 |
| 288 | 20250221 | 134700 | 1400897755 | 2700 | 2705 | 2705 | 2700 | 91 |
| 289 | 20250221 | 134600 | 1400651780 | 2700 | 2700 | 2700 | 2700 | 0 |
| 290 | 20250221 | 134500 | 1400651780 | 2700 | 2700 | 2700 | 2700 | 2 |
| 291 | 20250221 | 134400 | 1400646380 | 2700 | 2705 | 2705 | 2700 | 584 |
| 292 | 20250221 | 134300 | 1399069170 | 2705 | 2705 | 2705 | 2705 | 0 |
| 293 | 20250221 | 134200 | 1399069170 | 2705 | 2705 | 2705 | 2705 | 1126 |
| 294 | 20250221 | 134100 | 1396023340 | 2705 | 2705 | 2705 | 2705 | 7 |
| 295 | 20250221 | 134000 | 1396004405 | 2705 | 2705 | 2705 | 2705 | 287 |
| 296 | 20250221 | 133900 | 1395228070 | 2705 | 2705 | 2705 | 2705 | 652 |
| 297 | 20250221 | 133800 | 1393464410 | 2705 | 2705 | 2705 | 2705 | 389 |
| 298 | 20250221 | 133700 | 1392412165 | 2705 | 2705 | 2705 | 2705 | 2000 |
| 299 | 20250221 | 133600 | 1387002165 | 2705 | 2705 | 2705 | 2705 | 0 |
| 300 | 20250221 | 133500 | 1387002165 | 2705 | 2705 | 2705 | 2705 | 0 |
| 301 | 20250221 | 133400 | 1387002165 | 2705 | 2705 | 2705 | 2705 | 144 |
| 302 | 20250221 | 133300 | 1386612645 | 2700 | 2700 | 2700 | 2700 | 0 |
| 303 | 20250221 | 133200 | 1386612645 | 2700 | 2700 | 2700 | 2700 | 0 |
| 304 | 20250221 | 133100 | 1386612645 | 2700 | 2700 | 2700 | 2700 | 3000 |
| 305 | 20250221 | 133000 | 1378512645 | 2705 | 2710 | 2710 | 2705 | 15 |
| 306 | 20250221 | 132900 | 1378472060 | 2700 | 2700 | 2700 | 2700 | 3718 |
| 307 | 20250221 | 132800 | 1368433460 | 2710 | 2710 | 2710 | 2710 | 7 |
| 308 | 20250221 | 132700 | 1368414490 | 2705 | 2705 | 2705 | 2705 | 10 |
| 309 | 20250221 | 132600 | 1368387440 | 2710 | 2710 | 2710 | 2710 | 508 |
| 310 | 20250221 | 132500 | 1367010760 | 2710 | 2710 | 2710 | 2710 | 0 |
| 311 | 20250221 | 132400 | 1367010760 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 312 | 20250221 | 132300 | 1364300760 | 2710 | 2705 | 2710 | 2705 | 6 |
| 313 | 20250221 | 132200 | 1364284525 | 2710 | 2705 | 2710 | 2705 | 1289 |
| 314 | 20250221 | 132100 | 1360791340 | 2710 | 2710 | 2710 | 2710 | 1105 |
| 315 | 20250221 | 132000 | 1357796790 | 2710 | 2705 | 2710 | 2705 | 11 |
| 316 | 20250221 | 131900 | 1357767030 | 2705 | 2705 | 2705 | 2705 | 7 |
| 317 | 20250221 | 131800 | 1357748095 | 2705 | 2705 | 2705 | 2705 | 412 |
| 318 | 20250221 | 131700 | 1356633635 | 2710 | 2705 | 2710 | 2705 | 1059 |
| 319 | 20250221 | 131600 | 1353769035 | 2705 | 2705 | 2705 | 2705 | 0 |
| 320 | 20250221 | 131500 | 1353769035 | 2705 | 2700 | 2705 | 2700 | 174 |
| 321 | 20250221 | 131400 | 1353299230 | 2705 | 2705 | 2705 | 2705 | 0 |
| 322 | 20250221 | 131300 | 1353299230 | 2705 | 2705 | 2710 | 2705 | 401 |
| 323 | 20250221 | 131200 | 1352214505 | 2705 | 2705 | 2705 | 2705 | 101 |
| 324 | 20250221 | 131100 | 1351941300 | 2705 | 2700 | 2705 | 2700 | 866 |
| 325 | 20250221 | 131000 | 1349602590 | 2700 | 2700 | 2700 | 2700 | 314 |
| 326 | 20250221 | 130900 | 1348754790 | 2710 | 2710 | 2710 | 2710 | 3 |
| 327 | 20250221 | 130800 | 1348746660 | 2710 | 2710 | 2710 | 2705 | 2385 |
| 328 | 20250221 | 130700 | 1342286210 | 2710 | 2705 | 2710 | 2705 | 180 |
| 329 | 20250221 | 130600 | 1341798415 | 2705 | 2705 | 2705 | 2705 | 1 |
| 330 | 20250221 | 130500 | 1341795710 | 2710 | 2700 | 2710 | 2700 | 2140 |
| 331 | 20250221 | 130400 | 1336014500 | 2705 | 2705 | 2705 | 2705 | 50 |
| 332 | 20250221 | 130300 | 1335879250 | 2705 | 2705 | 2705 | 2700 | 641 |
| 333 | 20250221 | 130200 | 1334148540 | 2710 | 2710 | 2710 | 2710 | 434 |
| 334 | 20250221 | 130100 | 1332972400 | 2705 | 2705 | 2705 | 2705 | 3 |
| 335 | 20250221 | 130000 | 1332964285 | 2710 | 2705 | 2710 | 2705 | 236 |
| 336 | 20250221 | 125900 | 1332325900 | 2710 | 2705 | 2710 | 2705 | 3 |
| 337 | 20250221 | 125800 | 1332317780 | 2710 | 2710 | 2710 | 2710 | 200 |
| 338 | 20250221 | 125700 | 1331775780 | 2710 | 2710 | 2710 | 2710 | 389 |
| 339 | 20250221 | 125600 | 1330721590 | 2705 | 2705 | 2705 | 2705 | 180 |
| 340 | 20250221 | 125500 | 1330234690 | 2705 | 2705 | 2705 | 2705 | 3 |
| 341 | 20250221 | 125400 | 1330226575 | 2705 | 2705 | 2705 | 2705 | 1 |
| 342 | 20250221 | 125300 | 1330223870 | 2705 | 2705 | 2705 | 2705 | 20 |
| 343 | 20250221 | 125200 | 1330169770 | 2705 | 2705 | 2705 | 2705 | 32 |
| 344 | 20250221 | 125100 | 1330083210 | 2705 | 2700 | 2705 | 2700 | 2303 |
| 345 | 20250221 | 125000 | 1323862560 | 2700 | 2705 | 2705 | 2700 | 830 |
| 346 | 20250221 | 124900 | 1321618140 | 2705 | 2705 | 2705 | 2705 | 203 |
| 347 | 20250221 | 124800 | 1321069025 | 2700 | 2705 | 2705 | 2700 | 752 |
| 348 | 20250221 | 124700 | 1319038615 | 2705 | 2705 | 2705 | 2705 | 12 |
| 349 | 20250221 | 124600 | 1319006155 | 2705 | 2700 | 2705 | 2700 | 140 |
| 350 | 20250221 | 124500 | 1318628120 | 2705 | 2705 | 2705 | 2705 | 1 |
| 351 | 20250221 | 124400 | 1318625415 | 2700 | 2700 | 2700 | 2700 | 0 |
| 352 | 20250221 | 124300 | 1318625415 | 2700 | 2695 | 2700 | 2695 | 3830 |
| 353 | 20250221 | 124200 | 1308284915 | 2695 | 2695 | 2695 | 2695 | 1132 |
| 354 | 20250221 | 124100 | 1305234175 | 2695 | 2700 | 2700 | 2695 | 201 |
| 355 | 20250221 | 124000 | 1304692475 | 2705 | 2705 | 2705 | 2705 | 17 |
| 356 | 20250221 | 123900 | 1304646490 | 2705 | 2700 | 2705 | 2695 | 3159 |
| 357 | 20250221 | 123800 | 1296119685 | 2700 | 2700 | 2700 | 2695 | 112 |
| 358 | 20250221 | 123700 | 1295817390 | 2700 | 2700 | 2700 | 2700 | 250 |
| 359 | 20250221 | 123600 | 1295142390 | 2700 | 2700 | 2700 | 2700 | 1 |
| 360 | 20250221 | 123500 | 1295139690 | 2700 | 2705 | 2705 | 2700 | 9014 |
| 361 | 20250221 | 123400 | 1270801385 | 2700 | 2700 | 2705 | 2700 | 292 |
| 362 | 20250221 | 123300 | 1270012485 | 2705 | 2705 | 2710 | 2705 | 2636 |
| 363 | 20250221 | 123200 | 1262881605 | 2710 | 2710 | 2710 | 2710 | 51 |
| 364 | 20250221 | 123100 | 1262743395 | 2710 | 2705 | 2710 | 2705 | 113 |
| 365 | 20250221 | 123000 | 1262437725 | 2710 | 2710 | 2710 | 2710 | 0 |
| 366 | 20250221 | 122900 | 1262437725 | 2710 | 2710 | 2710 | 2710 | 500 |
| 367 | 20250221 | 122800 | 1261082725 | 2710 | 2710 | 2710 | 2710 | 1 |
| 368 | 20250221 | 122700 | 1261080015 | 2705 | 2705 | 2710 | 2705 | 151 |
| 369 | 20250221 | 122600 | 1260671555 | 2705 | 2705 | 2705 | 2705 | 351 |
| 370 | 20250221 | 122500 | 1259722100 | 2710 | 2710 | 2710 | 2710 | 1 |
| 371 | 20250221 | 122400 | 1259719390 | 2705 | 2705 | 2705 | 2705 | 1 |
| 372 | 20250221 | 122300 | 1259716685 | 2710 | 2710 | 2710 | 2710 | 1 |
| 373 | 20250221 | 122200 | 1259713975 | 2710 | 2710 | 2710 | 2710 | 10 |
| 374 | 20250221 | 122100 | 1259686875 | 2710 | 2710 | 2710 | 2710 | 0 |
| 375 | 20250221 | 122000 | 1259686875 | 2710 | 2710 | 2710 | 2710 | 300 |
| 376 | 20250221 | 121900 | 1258873875 | 2710 | 2710 | 2710 | 2710 | 102 |
| 377 | 20250221 | 121800 | 1258597455 | 2710 | 2710 | 2710 | 2710 | 0 |
| 378 | 20250221 | 121700 | 1258597455 | 2710 | 2710 | 2710 | 2710 | 110 |
| 379 | 20250221 | 121600 | 1258299355 | 2705 | 2710 | 2710 | 2705 | 322 |
| 380 | 20250221 | 121500 | 1257426845 | 2710 | 2705 | 2710 | 2700 | 18 |
| 381 | 20250221 | 121400 | 1257378175 | 2705 | 2705 | 2705 | 2705 | 12 |
| 382 | 20250221 | 121300 | 1257345715 | 2705 | 2705 | 2705 | 2705 | 764 |
| 383 | 20250221 | 121200 | 1255279095 | 2705 | 2705 | 2705 | 2705 | 1610 |
| 384 | 20250221 | 121100 | 1250924045 | 2705 | 2705 | 2705 | 2705 | 0 |
| 385 | 20250221 | 121000 | 1250924045 | 2705 | 2705 | 2705 | 2705 | 1 |
| 386 | 20250221 | 120900 | 1250921340 | 2705 | 2705 | 2705 | 2705 | 16 |
| 387 | 20250221 | 120800 | 1250878060 | 2700 | 2700 | 2700 | 2700 | 349 |
| 388 | 20250221 | 120700 | 1249935760 | 2700 | 2700 | 2705 | 2700 | 1112 |
| 389 | 20250221 | 120600 | 1246932035 | 2700 | 2700 | 2700 | 2700 | 220 |
| 390 | 20250221 | 120500 | 1246338035 | 2705 | 2700 | 2705 | 2700 | 828 |
| 391 | 20250221 | 120400 | 1244102430 | 2705 | 2705 | 2705 | 2705 | 4 |
| 392 | 20250221 | 120300 | 1244091610 | 2705 | 2705 | 2705 | 2705 | 31 |
| 393 | 20250221 | 120200 | 1244007755 | 2705 | 2705 | 2705 | 2705 | 0 |
| 394 | 20250221 | 120100 | 1244007755 | 2705 | 2710 | 2710 | 2705 | 528 |
| 395 | 20250221 | 120000 | 1242576885 | 2710 | 2710 | 2710 | 2705 | 1361 |
| 396 | 20250221 | 115900 | 1238895370 | 2705 | 2705 | 2705 | 2705 | 0 |
| 397 | 20250221 | 115800 | 1238895370 | 2705 | 2710 | 2710 | 2705 | 927 |
| 398 | 20250221 | 115700 | 1236387735 | 2710 | 2710 | 2710 | 2710 | 1 |
| 399 | 20250221 | 115600 | 1236385025 | 2710 | 2710 | 2710 | 2710 | 1 |
| 400 | 20250221 | 115500 | 1236382315 | 2710 | 2705 | 2710 | 2705 | 13 |
| 401 | 20250221 | 115400 | 1236347090 | 2705 | 2705 | 2705 | 2705 | 0 |
| 402 | 20250221 | 115300 | 1236347090 | 2705 | 2705 | 2705 | 2700 | 3475 |
| 403 | 20250221 | 115200 | 1226947220 | 2705 | 2710 | 2710 | 2705 | 31 |
| 404 | 20250221 | 115100 | 1226863215 | 2705 | 2705 | 2705 | 2705 | 101 |
| 405 | 20250221 | 115000 | 1226590010 | 2705 | 2705 | 2705 | 2705 | 1 |
| 406 | 20250221 | 114900 | 1226587305 | 2705 | 2705 | 2705 | 2705 | 0 |
| 407 | 20250221 | 114800 | 1226587305 | 2705 | 2705 | 2705 | 2705 | 2 |
| 408 | 20250221 | 114700 | 1226581895 | 2700 | 2700 | 2700 | 2700 | 4516 |
| 409 | 20250221 | 114600 | 1214388695 | 2705 | 2705 | 2705 | 2705 | 2000 |
| 410 | 20250221 | 114500 | 1208978695 | 2705 | 2705 | 2705 | 2705 | 384 |
| 411 | 20250221 | 114400 | 1207939975 | 2700 | 2705 | 2705 | 2700 | 51 |
| 412 | 20250221 | 114300 | 1207802270 | 2705 | 2705 | 2705 | 2705 | 1 |
| 413 | 20250221 | 114200 | 1207799565 | 2705 | 2705 | 2705 | 2705 | 102 |
| 414 | 20250221 | 114100 | 1207523655 | 2705 | 2705 | 2705 | 2705 | 6 |
| 415 | 20250221 | 114000 | 1207507425 | 2705 | 2705 | 2705 | 2705 | 10 |
| 416 | 20250221 | 113900 | 1207480375 | 2705 | 2705 | 2705 | 2705 | 2 |
| 417 | 20250221 | 113800 | 1207474965 | 2700 | 2700 | 2700 | 2700 | 1639 |
| 418 | 20250221 | 113700 | 1203049665 | 2700 | 2695 | 2700 | 2695 | 1553 |
| 419 | 20250221 | 113600 | 1198864075 | 2700 | 2700 | 2700 | 2700 | 7 |
| 420 | 20250221 | 113500 | 1198845175 | 2700 | 2705 | 2705 | 2700 | 12013 |
| 421 | 20250221 | 113400 | 1166410000 | 2700 | 2710 | 2710 | 2700 | 8775 |
| 422 | 20250221 | 113300 | 1142678285 | 2710 | 2710 | 2710 | 2710 | 160 |
| 423 | 20250221 | 113200 | 1142244685 | 2710 | 2710 | 2710 | 2710 | 165 |
| 424 | 20250221 | 113100 | 1141797535 | 2710 | 2710 | 2710 | 2710 | 5 |
| 425 | 20250221 | 113000 | 1141783985 | 2710 | 2710 | 2710 | 2710 | 297 |
| 426 | 20250221 | 112900 | 1140979115 | 2705 | 2705 | 2705 | 2705 | 0 |
| 427 | 20250221 | 112800 | 1140979115 | 2705 | 2705 | 2705 | 2705 | 300 |
| 428 | 20250221 | 112700 | 1140167615 | 2705 | 2705 | 2705 | 2705 | 424 |
| 429 | 20250221 | 112600 | 1139020695 | 2710 | 2710 | 2710 | 2710 | 3366 |
| 430 | 20250221 | 112500 | 1129898835 | 2710 | 2720 | 2720 | 2705 | 18868 |
| 431 | 20250221 | 112400 | 1078860300 | 2710 | 2715 | 2715 | 2710 | 17281 |
| 432 | 20250221 | 112300 | 1032024155 | 2720 | 2720 | 2720 | 2720 | 11 |
| 433 | 20250221 | 112200 | 1031994235 | 2715 | 2715 | 2715 | 2715 | 5000 |
| 434 | 20250221 | 112100 | 1018419235 | 2720 | 2720 | 2720 | 2720 | 85 |
| 435 | 20250221 | 112000 | 1018188035 | 2720 | 2720 | 2720 | 2720 | 3 |
| 436 | 20250221 | 111900 | 1018179875 | 2720 | 2720 | 2720 | 2720 | 0 |
| 437 | 20250221 | 111800 | 1018179875 | 2720 | 2715 | 2720 | 2715 | 41 |
| 438 | 20250221 | 111700 | 1018068555 | 2720 | 2720 | 2720 | 2720 | 1 |
| 439 | 20250221 | 111600 | 1018065835 | 2720 | 2720 | 2720 | 2720 | 4 |
| 440 | 20250221 | 111500 | 1018054955 | 2720 | 2720 | 2720 | 2720 | 121 |
| 441 | 20250221 | 111400 | 1017725835 | 2720 | 2720 | 2720 | 2720 | 10 |
| 442 | 20250221 | 111300 | 1017698635 | 2720 | 2720 | 2720 | 2720 | 369 |
| 443 | 20250221 | 111200 | 1016694955 | 2725 | 2720 | 2725 | 2720 | 473 |
| 444 | 20250221 | 111100 | 1015408390 | 2720 | 2715 | 2720 | 2715 | 533 |
| 445 | 20250221 | 111000 | 1013958655 | 2715 | 2715 | 2715 | 2715 | 1 |
| 446 | 20250221 | 110900 | 1013955940 | 2715 | 2720 | 2720 | 2715 | 143 |
| 447 | 20250221 | 110800 | 1013567690 | 2720 | 2720 | 2720 | 2720 | 1896 |
| 448 | 20250221 | 110700 | 1008410570 | 2725 | 2725 | 2725 | 2725 | 0 |
| 449 | 20250221 | 110600 | 1008410570 | 2725 | 2725 | 2725 | 2725 | 0 |
| 450 | 20250221 | 110500 | 1008410570 | 2725 | 2725 | 2725 | 2725 | 0 |
| 451 | 20250221 | 110400 | 1008410570 | 2725 | 2725 | 2725 | 2725 | 154 |
| 452 | 20250221 | 110300 | 1007990920 | 2715 | 2715 | 2715 | 2715 | 6 |
| 453 | 20250221 | 110200 | 1007974630 | 2725 | 2720 | 2725 | 2720 | 2438 |
| 454 | 20250221 | 110100 | 1001340095 | 2725 | 2725 | 2725 | 2725 | 20 |
| 455 | 20250221 | 110000 | 1001285595 | 2715 | 2715 | 2715 | 2715 | 0 |
| 456 | 20250221 | 105900 | 1001285595 | 2715 | 2715 | 2715 | 2715 | 200 |
| 457 | 20250221 | 105800 | 1000742595 | 2715 | 2715 | 2715 | 2715 | 40 |
| 458 | 20250221 | 105700 | 1000633995 | 2715 | 2715 | 2715 | 2715 | 0 |
| 459 | 20250221 | 105600 | 1000633995 | 2715 | 2715 | 2715 | 2715 | 0 |
| 460 | 20250221 | 105500 | 1000633995 | 2715 | 2725 | 2725 | 2715 | 1098 |
| 461 | 20250221 | 105400 | 997647815 | 2720 | 2720 | 2720 | 2720 | 181 |
| 462 | 20250221 | 105300 | 997155495 | 2725 | 2725 | 2725 | 2725 | 0 |
| 463 | 20250221 | 105200 | 997155495 | 2725 | 2725 | 2725 | 2725 | 0 |
| 464 | 20250221 | 105100 | 997155495 | 2725 | 2725 | 2725 | 2725 | 0 |
| 465 | 20250221 | 105000 | 997155495 | 2725 | 2720 | 2725 | 2720 | 1762 |
| 466 | 20250221 | 104900 | 992362700 | 2725 | 2725 | 2725 | 2725 | 1513 |
| 467 | 20250221 | 104800 | 988239775 | 2725 | 2725 | 2725 | 2725 | 500 |
| 468 | 20250221 | 104700 | 986877275 | 2725 | 2725 | 2730 | 2725 | 7912 |
| 469 | 20250221 | 104600 | 965317070 | 2725 | 2725 | 2725 | 2725 | 52 |
| 470 | 20250221 | 104500 | 965175370 | 2720 | 2720 | 2720 | 2720 | 1 |
| 471 | 20250221 | 104400 | 965172650 | 2725 | 2725 | 2725 | 2725 | 1 |
| 472 | 20250221 | 104300 | 965169925 | 2720 | 2720 | 2720 | 2720 | 3 |
| 473 | 20250221 | 104200 | 965161765 | 2725 | 2725 | 2725 | 2725 | 50 |
| 474 | 20250221 | 104100 | 965025515 | 2720 | 2720 | 2720 | 2720 | 470 |
| 475 | 20250221 | 104000 | 963747115 | 2720 | 2720 | 2720 | 2720 | 1 |
| 476 | 20250221 | 103900 | 963744395 | 2720 | 2720 | 2720 | 2720 | 307 |
| 477 | 20250221 | 103800 | 962909355 | 2720 | 2715 | 2720 | 2715 | 19 |
| 478 | 20250221 | 103700 | 962857725 | 2720 | 2720 | 2720 | 2720 | 186 |
| 479 | 20250221 | 103600 | 962351805 | 2720 | 2720 | 2720 | 2720 | 1865 |
| 480 | 20250221 | 103500 | 957279005 | 2720 | 2715 | 2720 | 2715 | 900 |
| 481 | 20250221 | 103400 | 954835500 | 2715 | 2715 | 2715 | 2715 | 7 |
| 482 | 20250221 | 103300 | 954816495 | 2715 | 2715 | 2715 | 2715 | 0 |
| 483 | 20250221 | 103200 | 954816495 | 2715 | 2715 | 2715 | 2715 | 11 |
| 484 | 20250221 | 103100 | 954786630 | 2710 | 2710 | 2710 | 2710 | 418 |
| 485 | 20250221 | 103000 | 953653850 | 2710 | 2715 | 2715 | 2710 | 10306 |
| 486 | 20250221 | 102900 | 925708810 | 2720 | 2715 | 2720 | 2710 | 1320 |
| 487 | 20250221 | 102800 | 922125375 | 2715 | 2715 | 2715 | 2715 | 21 |
| 488 | 20250221 | 102700 | 922068360 | 2715 | 2715 | 2715 | 2715 | 5000 |
| 489 | 20250221 | 102600 | 908493360 | 2720 | 2715 | 2720 | 2710 | 4569 |
| 490 | 20250221 | 102500 | 896100520 | 2715 | 2720 | 2720 | 2715 | 195 |
| 491 | 20250221 | 102400 | 895571085 | 2720 | 2720 | 2720 | 2715 | 14 |
| 492 | 20250221 | 102300 | 895533010 | 2715 | 2715 | 2715 | 2715 | 1709 |
| 493 | 20250221 | 102200 | 890893075 | 2715 | 2715 | 2715 | 2715 | 301 |
| 494 | 20250221 | 102100 | 890075860 | 2715 | 2715 | 2715 | 2715 | 577 |
| 495 | 20250221 | 102000 | 888509305 | 2715 | 2720 | 2720 | 2715 | 2413 |
| 496 | 20250221 | 101900 | 881957975 | 2715 | 2720 | 2720 | 2715 | 406 |
| 497 | 20250221 | 101800 | 880855680 | 2720 | 2720 | 2720 | 2720 | 498 |
| 498 | 20250221 | 101700 | 879501120 | 2720 | 2720 | 2720 | 2720 | 608 |
| 499 | 20250221 | 101600 | 877847360 | 2725 | 2725 | 2725 | 2725 | 500 |
| 500 | 20250221 | 101500 | 876484860 | 2725 | 2720 | 2725 | 2720 | 1410 |
| 501 | 20250221 | 101400 | 872647610 | 2720 | 2720 | 2720 | 2720 | 13 |
| 502 | 20250221 | 101300 | 872612250 | 2725 | 2720 | 2725 | 2720 | 791 |
| 503 | 20250221 | 101200 | 870460725 | 2725 | 2720 | 2725 | 2720 | 64 |
| 504 | 20250221 | 101100 | 870286375 | 2720 | 2720 | 2720 | 2720 | 75 |
| 505 | 20250221 | 101000 | 870082375 | 2720 | 2720 | 2720 | 2720 | 2228 |
| 506 | 20250221 | 100900 | 864022215 | 2725 | 2715 | 2725 | 2715 | 54 |
| 507 | 20250221 | 100800 | 863875555 | 2715 | 2725 | 2725 | 2715 | 806 |
| 508 | 20250221 | 100700 | 861687245 | 2715 | 2725 | 2725 | 2715 | 35 |
| 509 | 20250221 | 100600 | 861592120 | 2725 | 2720 | 2725 | 2715 | 7357 |
| 510 | 20250221 | 100500 | 841607160 | 2725 | 2725 | 2725 | 2720 | 670 |
| 511 | 20250221 | 100400 | 839781510 | 2725 | 2720 | 2725 | 2720 | 188 |
| 512 | 20250221 | 100300 | 839269565 | 2720 | 2720 | 2725 | 2720 | 81 |
| 513 | 20250221 | 100200 | 839049240 | 2725 | 2720 | 2725 | 2720 | 281 |
| 514 | 20250221 | 100100 | 838283915 | 2715 | 2720 | 2720 | 2715 | 1172 |
| 515 | 20250221 | 100000 | 835101810 | 2720 | 2720 | 2720 | 2720 | 21 |
| 516 | 20250221 | 095900 | 835044690 | 2715 | 2720 | 2725 | 2715 | 1249 |
| 517 | 20250221 | 095800 | 831650100 | 2720 | 2725 | 2725 | 2720 | 14 |
| 518 | 20250221 | 095700 | 831612010 | 2715 | 2715 | 2715 | 2715 | 0 |
| 519 | 20250221 | 095600 | 831612010 | 2715 | 2715 | 2715 | 2715 | 4 |
| 520 | 20250221 | 095500 | 831601150 | 2715 | 2730 | 2730 | 2715 | 4075 |
| 521 | 20250221 | 095400 | 820519130 | 2720 | 2730 | 2730 | 2720 | 767 |
| 522 | 20250221 | 095300 | 818429445 | 2725 | 2730 | 2730 | 2725 | 1505 |
| 523 | 20250221 | 095200 | 814328310 | 2725 | 2725 | 2730 | 2725 | 681 |
| 524 | 20250221 | 095100 | 812471665 | 2725 | 2725 | 2730 | 2720 | 1000 |
| 525 | 20250221 | 095000 | 809744265 | 2730 | 2720 | 2730 | 2715 | 5858 |
| 526 | 20250221 | 094900 | 793788200 | 2720 | 2715 | 2720 | 2715 | 6969 |
| 527 | 20250221 | 094800 | 774838175 | 2715 | 2715 | 2715 | 2715 | 1337 |
| 528 | 20250221 | 094700 | 771208220 | 2715 | 2710 | 2715 | 2710 | 1838 |
| 529 | 20250221 | 094600 | 766226355 | 2710 | 2710 | 2710 | 2710 | 1227 |
| 530 | 20250221 | 094500 | 762901185 | 2710 | 2710 | 2710 | 2710 | 2288 |
| 531 | 20250221 | 094400 | 756700705 | 2710 | 2715 | 2715 | 2710 | 645 |
| 532 | 20250221 | 094300 | 754952520 | 2710 | 2710 | 2715 | 2710 | 2659 |
| 533 | 20250221 | 094200 | 747745085 | 2710 | 2715 | 2720 | 2710 | 5063 |
| 534 | 20250221 | 094100 | 734019680 | 2715 | 2715 | 2715 | 2715 | 4698 |
| 535 | 20250221 | 094000 | 721264610 | 2715 | 2715 | 2715 | 2715 | 1278 |
| 536 | 20250221 | 093900 | 717794840 | 2715 | 2710 | 2715 | 2710 | 38 |
| 537 | 20250221 | 093800 | 717691855 | 2720 | 2720 | 2720 | 2715 | 4037 |
| 538 | 20250221 | 093700 | 706726390 | 2720 | 2720 | 2720 | 2715 | 479 |
| 539 | 20250221 | 093600 | 705423530 | 2720 | 2720 | 2720 | 2720 | 1218 |
| 540 | 20250221 | 093500 | 702110570 | 2720 | 2725 | 2725 | 2720 | 2089 |
| 541 | 20250221 | 093400 | 696418050 | 2725 | 2715 | 2725 | 2710 | 3832 |
| 542 | 20250221 | 093300 | 686010160 | 2710 | 2710 | 2715 | 2710 | 4704 |
| 543 | 20250221 | 093200 | 673259530 | 2715 | 2715 | 2715 | 2710 | 2036 |
| 544 | 20250221 | 093100 | 667731845 | 2715 | 2715 | 2720 | 2710 | 3353 |
| 545 | 20250221 | 093000 | 658631315 | 2720 | 2720 | 2720 | 2715 | 161 |
| 546 | 20250221 | 092900 | 658193895 | 2720 | 2715 | 2720 | 2715 | 7271 |
| 547 | 20250221 | 092800 | 638452195 | 2710 | 2715 | 2715 | 2710 | 13352 |
| 548 | 20250221 | 092700 | 602201990 | 2715 | 2715 | 2715 | 2715 | 9425 |
| 549 | 20250221 | 092600 | 576613115 | 2715 | 2715 | 2715 | 2710 | 1440 |
| 550 | 20250221 | 092500 | 572703525 | 2710 | 2710 | 2710 | 2710 | 3181 |
| 551 | 20250221 | 092400 | 564083015 | 2710 | 2715 | 2715 | 2710 | 2579 |
| 552 | 20250221 | 092300 | 557088850 | 2715 | 2715 | 2715 | 2715 | 547 |
| 553 | 20250221 | 092200 | 555603745 | 2715 | 2710 | 2715 | 2710 | 9802 |
| 554 | 20250221 | 092100 | 529012395 | 2705 | 2715 | 2715 | 2705 | 8586 |
| 555 | 20250221 | 092000 | 505763280 | 2715 | 2720 | 2720 | 2715 | 9492 |
| 556 | 20250221 | 091900 | 479973870 | 2720 | 2725 | 2725 | 2720 | 1005 |
| 557 | 20250221 | 091800 | 477240245 | 2730 | 2730 | 2730 | 2715 | 3682 |
| 558 | 20250221 | 091700 | 467231970 | 2725 | 2730 | 2730 | 2720 | 7 |
| 559 | 20250221 | 091600 | 467212890 | 2730 | 2730 | 2730 | 2720 | 2931 |
| 560 | 20250221 | 091500 | 459239110 | 2735 | 2725 | 2735 | 2725 | 966 |
| 561 | 20250221 | 091400 | 456602080 | 2730 | 2730 | 2740 | 2720 | 8320 |
| 562 | 20250221 | 091300 | 433944950 | 2740 | 2745 | 2745 | 2730 | 956 |
| 563 | 20250221 | 091200 | 431329165 | 2745 | 2740 | 2745 | 2730 | 2212 |
| 564 | 20250221 | 091100 | 425281085 | 2740 | 2725 | 2740 | 2725 | 2733 |
| 565 | 20250221 | 091000 | 417820725 | 2725 | 2740 | 2740 | 2720 | 9157 |
| 566 | 20250221 | 090900 | 392880985 | 2725 | 2735 | 2740 | 2720 | 11809 |
| 567 | 20250221 | 090800 | 360635095 | 2735 | 2745 | 2755 | 2730 | 10062 |
| 568 | 20250221 | 090700 | 333052155 | 2745 | 2750 | 2765 | 2745 | 14431 |
| 569 | 20250221 | 090600 | 293267385 | 2755 | 2740 | 2760 | 2740 | 25281 |
| 570 | 20250221 | 090500 | 223789140 | 2740 | 2735 | 2740 | 2730 | 5999 |
| 571 | 20250221 | 090400 | 207369170 | 2735 | 2730 | 2745 | 2725 | 27573 |
| 572 | 20250221 | 090300 | 131909220 | 2730 | 2730 | 2735 | 2705 | 9962 |
| 573 | 20250221 | 090200 | 104764075 | 2730 | 2725 | 2740 | 2720 | 9116 |
| 574 | 20250221 | 090100 | 79950770 | 2740 | 2730 | 2745 | 2730 | 12602 |
| 575 | 20250221 | 090000 | 45448780 | 2720 | 2715 | 2735 | 2715 | 16658 |