30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 191800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 3 | 20250221 | 191700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20250221 | 191600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20250221 | 191500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20250221 | 191400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20250221 | 191300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20250221 | 191200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20250221 | 191100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20250221 | 191000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20250221 | 190900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20250221 | 190800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20250221 | 190700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20250221 | 190600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20250221 | 190500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20250221 | 190400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20250221 | 190300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20250221 | 190200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20250221 | 190100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20250221 | 190000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20250221 | 185900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20250221 | 185800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20250221 | 185700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20250221 | 185600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20250221 | 185500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20250221 | 185400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20250221 | 185300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20250221 | 185200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20250221 | 185100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20250221 | 185000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20250221 | 184900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20250221 | 184800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 33 | 20250221 | 184700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20250221 | 184600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20250221 | 184500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20250221 | 184400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20250221 | 184300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20250221 | 184200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20250221 | 184100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20250221 | 184000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20250221 | 183900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20250221 | 183800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20250221 | 183700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20250221 | 183600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20250221 | 183500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20250221 | 183400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20250221 | 183300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20250221 | 183200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20250221 | 183100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20250221 | 183000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20250221 | 182900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20250221 | 182800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20250221 | 182700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20250221 | 182600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20250221 | 182500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20250221 | 182400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20250221 | 182300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20250221 | 182200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20250221 | 182100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20250221 | 182000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20250221 | 181900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20250221 | 181800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 63 | 20250221 | 181700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20250221 | 181600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20250221 | 181500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20250221 | 181400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20250221 | 181300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20250221 | 181200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20250221 | 181100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20250221 | 181000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20250221 | 180900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20250221 | 180800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20250221 | 180700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20250221 | 180600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20250221 | 180500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20250221 | 180400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20250221 | 180300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20250221 | 180200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20250221 | 180100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20250221 | 180000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20250221 | 175900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20250221 | 175800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20250221 | 175700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20250221 | 175600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20250221 | 175500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20250221 | 175400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20250221 | 175300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20250221 | 175200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20250221 | 175100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20250221 | 175000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20250221 | 174900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20250221 | 174800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 93 | 20250221 | 174700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20250221 | 174600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20250221 | 174500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20250221 | 174400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20250221 | 174300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20250221 | 174200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20250221 | 174100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20250221 | 174000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20250221 | 173900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20250221 | 173800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20250221 | 173700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20250221 | 173600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20250221 | 173500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20250221 | 173400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20250221 | 173300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20250221 | 173200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20250221 | 173100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20250221 | 173000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20250221 | 172900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20250221 | 172800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20250221 | 172700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20250221 | 172600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20250221 | 172500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20250221 | 172400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20250221 | 172300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20250221 | 172200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20250221 | 172100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20250221 | 172000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20250221 | 171900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20250221 | 171800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 123 | 20250221 | 171700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20250221 | 171600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20250221 | 171500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20250221 | 171400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20250221 | 171300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20250221 | 171200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20250221 | 171100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20250221 | 171000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20250221 | 170900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20250221 | 170800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20250221 | 170700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20250221 | 170600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20250221 | 170500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20250221 | 170400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20250221 | 170300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20250221 | 170200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20250221 | 170100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20250221 | 170000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20250221 | 165900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20250221 | 165800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20250221 | 165700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20250221 | 165600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20250221 | 165500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20250221 | 165400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20250221 | 165300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20250221 | 165200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20250221 | 165100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20250221 | 165000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20250221 | 164900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20250221 | 164800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 153 | 20250221 | 164700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20250221 | 164600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20250221 | 164500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20250221 | 164400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20250221 | 164300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20250221 | 164200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20250221 | 164100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20250221 | 164000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20250221 | 163900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20250221 | 163800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20250221 | 163700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20250221 | 163600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20250221 | 163500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20250221 | 163400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20250221 | 163300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20250221 | 163200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20250221 | 163100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20250221 | 163000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20250221 | 162900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20250221 | 162800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20250221 | 162700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20250221 | 162600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20250221 | 162500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20250221 | 162400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20250221 | 162300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20250221 | 162200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20250221 | 162100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20250221 | 162000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20250221 | 161900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20250221 | 161800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 183 | 20250221 | 161700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 184 | 20250221 | 161600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20250221 | 161500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20250221 | 161400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20250221 | 161300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20250221 | 161200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20250221 | 161100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20250221 | 161000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20250221 | 160900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20250221 | 160800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20250221 | 160700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 194 | 20250221 | 160600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 195 | 20250221 | 160500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 196 | 20250221 | 160400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 197 | 20250221 | 160300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 198 | 20250221 | 160200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 199 | 20250221 | 160100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 200 | 20250221 | 160000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 201 | 20250221 | 155900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 202 | 20250221 | 155800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 203 | 20250221 | 155700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 204 | 20250221 | 155600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 205 | 20250221 | 155500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 206 | 20250221 | 155400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 207 | 20250221 | 155300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 208 | 20250221 | 155200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 209 | 20250221 | 155100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 210 | 20250221 | 155000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 211 | 20250221 | 154900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 212 | 20250221 | 154800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 213 | 20250221 | 154700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 214 | 20250221 | 154600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 215 | 20250221 | 154500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 216 | 20250221 | 154400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 217 | 20250221 | 154300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 218 | 20250221 | 154200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 219 | 20250221 | 154100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 220 | 20250221 | 154000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 221 | 20250221 | 153900 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 222 | 20250221 | 153800 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 223 | 20250221 | 153700 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 224 | 20250221 | 153600 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 225 | 20250221 | 153500 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 226 | 20250221 | 153400 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 227 | 20250221 | 153300 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 228 | 20250221 | 153200 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 229 | 20250221 | 153100 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 0 |
| 230 | 20250221 | 153000 | 1820599300 | 8720 | 8720 | 8720 | 8720 | 5736 |
| 231 | 20250221 | 152900 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 232 | 20250221 | 152800 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 233 | 20250221 | 152700 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 234 | 20250221 | 152600 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 235 | 20250221 | 152500 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 236 | 20250221 | 152400 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 237 | 20250221 | 152300 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 238 | 20250221 | 152200 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 239 | 20250221 | 152100 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 240 | 20250221 | 152000 | 1770581380 | 8710 | 8710 | 8710 | 8710 | 0 |
| 241 | 20250221 | 151900 | 1770581380 | 8710 | 8720 | 8730 | 8710 | 670 |
| 242 | 20250221 | 151800 | 1764735180 | 8720 | 8740 | 8740 | 8710 | 2315 |
| 243 | 20250221 | 151700 | 1744535750 | 8740 | 8730 | 8750 | 8730 | 925 |
| 244 | 20250221 | 151600 | 1736451950 | 8730 | 8730 | 8740 | 8720 | 325 |
| 245 | 20250221 | 151500 | 1733614510 | 8740 | 8730 | 8740 | 8730 | 2296 |
| 246 | 20250221 | 151400 | 1713551390 | 8730 | 8720 | 8730 | 8720 | 1702 |
| 247 | 20250221 | 151300 | 1698693700 | 8720 | 8720 | 8730 | 8720 | 719 |
| 248 | 20250221 | 151200 | 1692423720 | 8700 | 8730 | 8730 | 8700 | 1339 |
| 249 | 20250221 | 151100 | 1680772950 | 8720 | 8720 | 8720 | 8720 | 174 |
| 250 | 20250221 | 151000 | 1679255670 | 8720 | 8700 | 8720 | 8700 | 600 |
| 251 | 20250221 | 150900 | 1674027670 | 8700 | 8720 | 8720 | 8700 | 41 |
| 252 | 20250221 | 150800 | 1673670170 | 8740 | 8740 | 8740 | 8740 | 0 |
| 253 | 20250221 | 150700 | 1673670170 | 8740 | 8730 | 8740 | 8720 | 1314 |
| 254 | 20250221 | 150600 | 1662188150 | 8730 | 8700 | 8730 | 8700 | 2046 |
| 255 | 20250221 | 150500 | 1644348780 | 8690 | 8670 | 8700 | 8670 | 121 |
| 256 | 20250221 | 150400 | 1643299360 | 8700 | 8660 | 8700 | 8660 | 601 |
| 257 | 20250221 | 150300 | 1638074660 | 8710 | 8690 | 8710 | 8650 | 2319 |
| 258 | 20250221 | 150200 | 1617953260 | 8690 | 8690 | 8690 | 8690 | 1025 |
| 259 | 20250221 | 150100 | 1609046010 | 8700 | 8680 | 8700 | 8680 | 858 |
| 260 | 20250221 | 150000 | 1601583570 | 8700 | 8690 | 8700 | 8680 | 650 |
| 261 | 20250221 | 145900 | 1595935320 | 8710 | 8700 | 8710 | 8700 | 484 |
| 262 | 20250221 | 145800 | 1591722230 | 8700 | 8690 | 8700 | 8690 | 1005 |
| 263 | 20250221 | 145700 | 1582980390 | 8690 | 8680 | 8690 | 8680 | 371 |
| 264 | 20250221 | 145600 | 1579756830 | 8690 | 8680 | 8690 | 8680 | 1550 |
| 265 | 20250221 | 145500 | 1566288330 | 8680 | 8690 | 8690 | 8680 | 1160 |
| 266 | 20250221 | 145400 | 1556219430 | 8690 | 8700 | 8700 | 8690 | 600 |
| 267 | 20250221 | 145300 | 1551005420 | 8700 | 8700 | 8700 | 8700 | 719 |
| 268 | 20250221 | 145200 | 1544750120 | 8700 | 8700 | 8700 | 8700 | 165 |
| 269 | 20250221 | 145100 | 1543314620 | 8710 | 8700 | 8710 | 8700 | 350 |
| 270 | 20250221 | 145000 | 1540269610 | 8710 | 8710 | 8710 | 8700 | 588 |
| 271 | 20250221 | 144900 | 1535151980 | 8710 | 8710 | 8710 | 8710 | 0 |
| 272 | 20250221 | 144800 | 1535151980 | 8710 | 8710 | 8710 | 8710 | 0 |
| 273 | 20250221 | 144700 | 1535151980 | 8710 | 8720 | 8720 | 8700 | 972 |
| 274 | 20250221 | 144600 | 1526684040 | 8730 | 8730 | 8730 | 8730 | 185 |
| 275 | 20250221 | 144500 | 1525068990 | 8730 | 8730 | 8730 | 8730 | 30 |
| 276 | 20250221 | 144400 | 1524807090 | 8730 | 8730 | 8730 | 8730 | 1 |
| 277 | 20250221 | 144300 | 1524798360 | 8720 | 8730 | 8730 | 8720 | 51 |
| 278 | 20250221 | 144200 | 1524353540 | 8730 | 8730 | 8730 | 8730 | 393 |
| 279 | 20250221 | 144100 | 1520922650 | 8730 | 8730 | 8740 | 8720 | 582 |
| 280 | 20250221 | 144000 | 1515845580 | 8740 | 8730 | 8740 | 8730 | 1401 |
| 281 | 20250221 | 143900 | 1503614840 | 8740 | 8740 | 8740 | 8740 | 153 |
| 282 | 20250221 | 143800 | 1502277620 | 8730 | 8730 | 8730 | 8730 | 1023 |
| 283 | 20250221 | 143700 | 1493346830 | 8730 | 8720 | 8730 | 8710 | 1457 |
| 284 | 20250221 | 143600 | 1480640500 | 8720 | 8720 | 8730 | 8720 | 223 |
| 285 | 20250221 | 143500 | 1478695880 | 8730 | 8710 | 8730 | 8710 | 250 |
| 286 | 20250221 | 143400 | 1476515380 | 8710 | 8720 | 8720 | 8710 | 396 |
| 287 | 20250221 | 143300 | 1473063590 | 8720 | 8720 | 8720 | 8720 | 111 |
| 288 | 20250221 | 143200 | 1472095670 | 8710 | 8710 | 8710 | 8710 | 0 |
| 289 | 20250221 | 143100 | 1472095670 | 8710 | 8730 | 8730 | 8710 | 156 |
| 290 | 20250221 | 143000 | 1470735650 | 8730 | 8730 | 8730 | 8720 | 331 |
| 291 | 20250221 | 142900 | 1467847250 | 8720 | 8720 | 8730 | 8720 | 215 |
| 292 | 20250221 | 142800 | 1465972420 | 8720 | 8720 | 8720 | 8720 | 266 |
| 293 | 20250221 | 142700 | 1463652900 | 8720 | 8720 | 8720 | 8720 | 1000 |
| 294 | 20250221 | 142600 | 1454932900 | 8740 | 8740 | 8740 | 8720 | 265 |
| 295 | 20250221 | 142500 | 1452616820 | 8740 | 8730 | 8740 | 8710 | 786 |
| 296 | 20250221 | 142400 | 1445754140 | 8740 | 8760 | 8760 | 8740 | 2295 |
| 297 | 20250221 | 142300 | 1425675690 | 8760 | 8740 | 8760 | 8740 | 1217 |
| 298 | 20250221 | 142200 | 1415019580 | 8750 | 8740 | 8750 | 8740 | 799 |
| 299 | 20250221 | 142100 | 1408030030 | 8730 | 8740 | 8740 | 8730 | 508 |
| 300 | 20250221 | 142000 | 1403593320 | 8730 | 8690 | 8740 | 8690 | 4439 |
| 301 | 20250221 | 141900 | 1364875730 | 8690 | 8700 | 8700 | 8690 | 127 |
| 302 | 20250221 | 141800 | 1363771250 | 8700 | 8710 | 8710 | 8690 | 24 |
| 303 | 20250221 | 141700 | 1363562380 | 8710 | 8700 | 8710 | 8700 | 4 |
| 304 | 20250221 | 141600 | 1363527550 | 8680 | 8690 | 8690 | 8680 | 24 |
| 305 | 20250221 | 141500 | 1363319200 | 8720 | 8720 | 8720 | 8720 | 606 |
| 306 | 20250221 | 141400 | 1358034880 | 8720 | 8690 | 8720 | 8690 | 668 |
| 307 | 20250221 | 141300 | 1352213200 | 8670 | 8670 | 8670 | 8670 | 421 |
| 308 | 20250221 | 141200 | 1348563130 | 8710 | 8720 | 8720 | 8710 | 21 |
| 309 | 20250221 | 141100 | 1348380020 | 8720 | 8680 | 8720 | 8680 | 2210 |
| 310 | 20250221 | 141000 | 1329144570 | 8680 | 8670 | 8680 | 8670 | 458 |
| 311 | 20250221 | 140900 | 1325170130 | 8670 | 8660 | 8670 | 8660 | 33 |
| 312 | 20250221 | 140800 | 1324884340 | 8670 | 8660 | 8670 | 8660 | 909 |
| 313 | 20250221 | 140700 | 1317012080 | 8660 | 8670 | 8670 | 8660 | 24 |
| 314 | 20250221 | 140600 | 1316804230 | 8670 | 8650 | 8670 | 8640 | 197 |
| 315 | 20250221 | 140500 | 1315099460 | 8650 | 8650 | 8650 | 8650 | 100 |
| 316 | 20250221 | 140400 | 1314234460 | 8650 | 8680 | 8680 | 8650 | 6 |
| 317 | 20250221 | 140300 | 1314182510 | 8680 | 8680 | 8680 | 8680 | 2 |
| 318 | 20250221 | 140200 | 1314165150 | 8680 | 8680 | 8680 | 8650 | 44 |
| 319 | 20250221 | 140100 | 1313784460 | 8680 | 8680 | 8680 | 8680 | 1 |
| 320 | 20250221 | 140000 | 1313775780 | 8650 | 8660 | 8660 | 8650 | 243 |
| 321 | 20250221 | 135900 | 1311672940 | 8680 | 8680 | 8680 | 8680 | 6 |
| 322 | 20250221 | 135800 | 1311620860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 323 | 20250221 | 135700 | 1311620860 | 8690 | 8680 | 8690 | 8680 | 164 |
| 324 | 20250221 | 135600 | 1310197320 | 8690 | 8690 | 8690 | 8690 | 1 |
| 325 | 20250221 | 135500 | 1310188630 | 8690 | 8660 | 8690 | 8660 | 21 |
| 326 | 20250221 | 135400 | 1310006740 | 8660 | 8660 | 8660 | 8660 | 81 |
| 327 | 20250221 | 135300 | 1309305280 | 8660 | 8660 | 8660 | 8660 | 16 |
| 328 | 20250221 | 135200 | 1309166720 | 8690 | 8690 | 8690 | 8690 | 15 |
| 329 | 20250221 | 135100 | 1309036370 | 8690 | 8690 | 8690 | 8690 | 34 |
| 330 | 20250221 | 135000 | 1308740910 | 8640 | 8690 | 8690 | 8640 | 200 |
| 331 | 20250221 | 134900 | 1307010720 | 8690 | 8690 | 8690 | 8650 | 15 |
| 332 | 20250221 | 134800 | 1306880850 | 8650 | 8650 | 8690 | 8640 | 138 |
| 333 | 20250221 | 134700 | 1305685770 | 8680 | 8650 | 8690 | 8640 | 2335 |
| 334 | 20250221 | 134600 | 1285505880 | 8650 | 8690 | 8700 | 8650 | 43 |
| 335 | 20250221 | 134500 | 1285132590 | 8650 | 8660 | 8660 | 8650 | 379 |
| 336 | 20250221 | 134400 | 1281851140 | 8660 | 8660 | 8660 | 8660 | 1208 |
| 337 | 20250221 | 134300 | 1271389860 | 8660 | 8690 | 8710 | 8660 | 889 |
| 338 | 20250221 | 134200 | 1263681140 | 8690 | 8680 | 8710 | 8680 | 2169 |
| 339 | 20250221 | 134100 | 1244813780 | 8680 | 8660 | 8690 | 8660 | 21 |
| 340 | 20250221 | 134000 | 1244631360 | 8700 | 8670 | 8700 | 8670 | 506 |
| 341 | 20250221 | 133900 | 1240237040 | 8660 | 8650 | 8660 | 8650 | 231 |
| 342 | 20250221 | 133800 | 1238236680 | 8660 | 8650 | 8660 | 8630 | 1064 |
| 343 | 20250221 | 133700 | 1229047570 | 8660 | 8660 | 8660 | 8660 | 115 |
| 344 | 20250221 | 133600 | 1228051670 | 8660 | 8660 | 8660 | 8660 | 3 |
| 345 | 20250221 | 133500 | 1228025690 | 8660 | 8660 | 8660 | 8660 | 1 |
| 346 | 20250221 | 133400 | 1228017030 | 8660 | 8640 | 8660 | 8640 | 2 |
| 347 | 20250221 | 133300 | 1227999730 | 8640 | 8640 | 8640 | 8640 | 0 |
| 348 | 20250221 | 133200 | 1227999730 | 8640 | 8640 | 8640 | 8640 | 64 |
| 349 | 20250221 | 133100 | 1227446770 | 8660 | 8640 | 8660 | 8630 | 412 |
| 350 | 20250221 | 133000 | 1223889470 | 8640 | 8640 | 8640 | 8640 | 0 |
| 351 | 20250221 | 132900 | 1223889470 | 8640 | 8630 | 8640 | 8630 | 304 |
| 352 | 20250221 | 132800 | 1221265450 | 8630 | 8630 | 8630 | 8630 | 157 |
| 353 | 20250221 | 132700 | 1219910540 | 8630 | 8640 | 8640 | 8630 | 301 |
| 354 | 20250221 | 132600 | 1217312900 | 8640 | 8640 | 8640 | 8640 | 0 |
| 355 | 20250221 | 132500 | 1217312900 | 8640 | 8640 | 8640 | 8640 | 57 |
| 356 | 20250221 | 132400 | 1216820420 | 8640 | 8640 | 8640 | 8640 | 357 |
| 357 | 20250221 | 132300 | 1213735940 | 8640 | 8640 | 8640 | 8640 | 0 |
| 358 | 20250221 | 132200 | 1213735940 | 8640 | 8640 | 8640 | 8640 | 57 |
| 359 | 20250221 | 132100 | 1213243460 | 8640 | 8650 | 8650 | 8640 | 651 |
| 360 | 20250221 | 132000 | 1207618310 | 8650 | 8670 | 8670 | 8650 | 255 |
| 361 | 20250221 | 131900 | 1205412120 | 8670 | 8670 | 8680 | 8670 | 584 |
| 362 | 20250221 | 131800 | 1200348070 | 8670 | 8670 | 8670 | 8670 | 0 |
| 363 | 20250221 | 131700 | 1200348070 | 8670 | 8670 | 8670 | 8670 | 100 |
| 364 | 20250221 | 131600 | 1199481070 | 8660 | 8670 | 8670 | 8660 | 544 |
| 365 | 20250221 | 131500 | 1194766700 | 8660 | 8660 | 8660 | 8660 | 0 |
| 366 | 20250221 | 131400 | 1194766700 | 8660 | 8660 | 8660 | 8660 | 30 |
| 367 | 20250221 | 131300 | 1194506900 | 8660 | 8660 | 8660 | 8660 | 49 |
| 368 | 20250221 | 131200 | 1194082560 | 8660 | 8660 | 8660 | 8660 | 0 |
| 369 | 20250221 | 131100 | 1194082560 | 8660 | 8660 | 8660 | 8660 | 187 |
| 370 | 20250221 | 131000 | 1192463140 | 8660 | 8670 | 8670 | 8660 | 250 |
| 371 | 20250221 | 130900 | 1190297270 | 8670 | 8670 | 8670 | 8670 | 1 |
| 372 | 20250221 | 130800 | 1190288600 | 8670 | 8680 | 8680 | 8670 | 163 |
| 373 | 20250221 | 130700 | 1188874790 | 8670 | 8680 | 8680 | 8670 | 502 |
| 374 | 20250221 | 130600 | 1184522040 | 8680 | 8680 | 8680 | 8680 | 6 |
| 375 | 20250221 | 130500 | 1184469960 | 8670 | 8670 | 8670 | 8670 | 148 |
| 376 | 20250221 | 130400 | 1183186800 | 8670 | 8670 | 8670 | 8670 | 217 |
| 377 | 20250221 | 130300 | 1181305410 | 8670 | 8670 | 8670 | 8670 | 116 |
| 378 | 20250221 | 130200 | 1180299690 | 8670 | 8670 | 8670 | 8670 | 96 |
| 379 | 20250221 | 130100 | 1179467370 | 8670 | 8690 | 8690 | 8670 | 25 |
| 380 | 20250221 | 130000 | 1179250140 | 8670 | 8690 | 8690 | 8670 | 60 |
| 381 | 20250221 | 125900 | 1178728900 | 8690 | 8680 | 8690 | 8680 | 110 |
| 382 | 20250221 | 125800 | 1177773010 | 8670 | 8670 | 8670 | 8670 | 2 |
| 383 | 20250221 | 125700 | 1177755670 | 8670 | 8680 | 8680 | 8670 | 427 |
| 384 | 20250221 | 125600 | 1174052580 | 8680 | 8670 | 8680 | 8670 | 99 |
| 385 | 20250221 | 125500 | 1173194040 | 8670 | 8670 | 8670 | 8670 | 0 |
| 386 | 20250221 | 125400 | 1173194040 | 8670 | 8680 | 8680 | 8670 | 125 |
| 387 | 20250221 | 125300 | 1172109130 | 8680 | 8680 | 8680 | 8680 | 103 |
| 388 | 20250221 | 125200 | 1171215090 | 8670 | 8670 | 8670 | 8670 | 15 |
| 389 | 20250221 | 125100 | 1171085040 | 8660 | 8660 | 8670 | 8660 | 631 |
| 390 | 20250221 | 125000 | 1165619580 | 8660 | 8670 | 8670 | 8660 | 140 |
| 391 | 20250221 | 124900 | 1164406480 | 8670 | 8670 | 8670 | 8670 | 30 |
| 392 | 20250221 | 124800 | 1164146380 | 8670 | 8670 | 8670 | 8670 | 0 |
| 393 | 20250221 | 124700 | 1164146380 | 8670 | 8670 | 8680 | 8670 | 140 |
| 394 | 20250221 | 124600 | 1162932530 | 8680 | 8680 | 8680 | 8680 | 30 |
| 395 | 20250221 | 124500 | 1162672130 | 8680 | 8680 | 8680 | 8680 | 50 |
| 396 | 20250221 | 124400 | 1162238130 | 8670 | 8670 | 8690 | 8670 | 908 |
| 397 | 20250221 | 124300 | 1154359980 | 8690 | 8690 | 8690 | 8690 | 0 |
| 398 | 20250221 | 124200 | 1154359980 | 8690 | 8690 | 8690 | 8690 | 330 |
| 399 | 20250221 | 124100 | 1151492280 | 8690 | 8690 | 8690 | 8690 | 397 |
| 400 | 20250221 | 124000 | 1148042350 | 8680 | 8650 | 8680 | 8650 | 377 |
| 401 | 20250221 | 123900 | 1144770800 | 8650 | 8660 | 8660 | 8650 | 810 |
| 402 | 20250221 | 123800 | 1137758040 | 8680 | 8680 | 8680 | 8680 | 50 |
| 403 | 20250221 | 123700 | 1137324040 | 8680 | 8680 | 8680 | 8680 | 0 |
| 404 | 20250221 | 123600 | 1137324040 | 8680 | 8680 | 8680 | 8680 | 3 |
| 405 | 20250221 | 123500 | 1137298000 | 8680 | 8680 | 8680 | 8680 | 1 |
| 406 | 20250221 | 123400 | 1137289320 | 8670 | 8670 | 8670 | 8670 | 48 |
| 407 | 20250221 | 123300 | 1136873160 | 8670 | 8650 | 8670 | 8650 | 529 |
| 408 | 20250221 | 123200 | 1132287310 | 8660 | 8660 | 8660 | 8660 | 0 |
| 409 | 20250221 | 123100 | 1132287310 | 8660 | 8660 | 8660 | 8660 | 300 |
| 410 | 20250221 | 123000 | 1129689310 | 8660 | 8660 | 8660 | 8660 | 100 |
| 411 | 20250221 | 122900 | 1128823310 | 8660 | 8650 | 8660 | 8630 | 145 |
| 412 | 20250221 | 122800 | 1127570870 | 8650 | 8650 | 8650 | 8650 | 205 |
| 413 | 20250221 | 122700 | 1125797620 | 8660 | 8660 | 8660 | 8660 | 254 |
| 414 | 20250221 | 122600 | 1123597980 | 8670 | 8680 | 8680 | 8670 | 242 |
| 415 | 20250221 | 122500 | 1121499830 | 8680 | 8680 | 8680 | 8680 | 10 |
| 416 | 20250221 | 122400 | 1121413030 | 8680 | 8680 | 8680 | 8680 | 20 |
| 417 | 20250221 | 122300 | 1121239430 | 8680 | 8670 | 8680 | 8670 | 444 |
| 418 | 20250221 | 122200 | 1117388780 | 8660 | 8660 | 8660 | 8660 | 449 |
| 419 | 20250221 | 122100 | 1113500440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 420 | 20250221 | 122000 | 1113500440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 421 | 20250221 | 121900 | 1113500440 | 8660 | 8660 | 8660 | 8660 | 629 |
| 422 | 20250221 | 121800 | 1108053300 | 8660 | 8660 | 8660 | 8660 | 187 |
| 423 | 20250221 | 121700 | 1106433880 | 8660 | 8660 | 8660 | 8650 | 97 |
| 424 | 20250221 | 121600 | 1105594240 | 8660 | 8640 | 8660 | 8640 | 130 |
| 425 | 20250221 | 121500 | 1104469700 | 8650 | 8650 | 8650 | 8650 | 0 |
| 426 | 20250221 | 121400 | 1104469700 | 8650 | 8650 | 8650 | 8650 | 1 |
| 427 | 20250221 | 121300 | 1104461050 | 8630 | 8630 | 8630 | 8630 | 0 |
| 428 | 20250221 | 121200 | 1104461050 | 8630 | 8650 | 8650 | 8630 | 311 |
| 429 | 20250221 | 121100 | 1101776180 | 8640 | 8640 | 8640 | 8640 | 50 |
| 430 | 20250221 | 121000 | 1101344180 | 8630 | 8630 | 8630 | 8630 | 20 |
| 431 | 20250221 | 120900 | 1101171580 | 8630 | 8630 | 8630 | 8630 | 19 |
| 432 | 20250221 | 120800 | 1101007610 | 8640 | 8640 | 8640 | 8640 | 88 |
| 433 | 20250221 | 120700 | 1100247290 | 8640 | 8640 | 8640 | 8640 | 0 |
| 434 | 20250221 | 120600 | 1100247290 | 8640 | 8650 | 8650 | 8640 | 277 |
| 435 | 20250221 | 120500 | 1097853670 | 8660 | 8660 | 8660 | 8660 | 29 |
| 436 | 20250221 | 120400 | 1097602530 | 8660 | 8650 | 8660 | 8650 | 35 |
| 437 | 20250221 | 120300 | 1097299760 | 8660 | 8670 | 8670 | 8660 | 23 |
| 438 | 20250221 | 120200 | 1097100570 | 8670 | 8670 | 8670 | 8670 | 1 |
| 439 | 20250221 | 120100 | 1097091900 | 8650 | 8640 | 8650 | 8640 | 269 |
| 440 | 20250221 | 120000 | 1094765320 | 8640 | 8640 | 8640 | 8640 | 1 |
| 441 | 20250221 | 115900 | 1094756680 | 8640 | 8640 | 8640 | 8640 | 199 |
| 442 | 20250221 | 115800 | 1093037320 | 8640 | 8630 | 8640 | 8630 | 82 |
| 443 | 20250221 | 115700 | 1092329630 | 8640 | 8640 | 8640 | 8640 | 57 |
| 444 | 20250221 | 115600 | 1091837150 | 8640 | 8650 | 8650 | 8640 | 166 |
| 445 | 20250221 | 115500 | 1090402540 | 8650 | 8640 | 8650 | 8640 | 262 |
| 446 | 20250221 | 115400 | 1088136290 | 8650 | 8670 | 8670 | 8650 | 137 |
| 447 | 20250221 | 115300 | 1086950080 | 8640 | 8640 | 8640 | 8640 | 1 |
| 448 | 20250221 | 115200 | 1086941440 | 8640 | 8670 | 8670 | 8630 | 436 |
| 449 | 20250221 | 115100 | 1083162580 | 8670 | 8660 | 8670 | 8660 | 267 |
| 450 | 20250221 | 115000 | 1080847930 | 8630 | 8630 | 8630 | 8630 | 503 |
| 451 | 20250221 | 114900 | 1076507040 | 8630 | 8630 | 8630 | 8630 | 0 |
| 452 | 20250221 | 114800 | 1076507040 | 8630 | 8640 | 8680 | 8620 | 456 |
| 453 | 20250221 | 114700 | 1072574960 | 8640 | 8660 | 8670 | 8640 | 537 |
| 454 | 20250221 | 114600 | 1067933100 | 8690 | 8720 | 8730 | 8680 | 93 |
| 455 | 20250221 | 114500 | 1067124420 | 8730 | 8600 | 8730 | 8600 | 13425 |
| 456 | 20250221 | 114400 | 950440700 | 8590 | 8650 | 8650 | 8590 | 11 |
| 457 | 20250221 | 114300 | 950345980 | 8600 | 8600 | 8600 | 8600 | 521 |
| 458 | 20250221 | 114200 | 945865380 | 8600 | 8650 | 8650 | 8600 | 503 |
| 459 | 20250221 | 114100 | 941539430 | 8650 | 8650 | 8650 | 8600 | 517 |
| 460 | 20250221 | 114000 | 937092430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 461 | 20250221 | 113900 | 937092430 | 8600 | 8600 | 8600 | 8600 | 300 |
| 462 | 20250221 | 113800 | 934512430 | 8650 | 8650 | 8650 | 8650 | 1 |
| 463 | 20250221 | 113700 | 934503780 | 8650 | 8590 | 8650 | 8590 | 38 |
| 464 | 20250221 | 113600 | 934177300 | 8650 | 8610 | 8650 | 8580 | 107 |
| 465 | 20250221 | 113500 | 933257000 | 8580 | 8580 | 8580 | 8580 | 48 |
| 466 | 20250221 | 113400 | 932845160 | 8580 | 8580 | 8580 | 8580 | 42 |
| 467 | 20250221 | 113300 | 932484800 | 8580 | 8590 | 8610 | 8580 | 2044 |
| 468 | 20250221 | 113200 | 914940650 | 8590 | 8590 | 8590 | 8590 | 115 |
| 469 | 20250221 | 113100 | 913952800 | 8590 | 8590 | 8590 | 8590 | 0 |
| 470 | 20250221 | 113000 | 913952800 | 8590 | 8600 | 8610 | 8590 | 674 |
| 471 | 20250221 | 112900 | 908160640 | 8600 | 8600 | 8600 | 8600 | 1000 |
| 472 | 20250221 | 112800 | 899560640 | 8610 | 8610 | 8610 | 8610 | 0 |
| 473 | 20250221 | 112700 | 899560640 | 8610 | 8590 | 8610 | 8590 | 1798 |
| 474 | 20250221 | 112600 | 884101000 | 8590 | 8590 | 8590 | 8590 | 200 |
| 475 | 20250221 | 112500 | 882383000 | 8590 | 8610 | 8610 | 8590 | 3 |
| 476 | 20250221 | 112400 | 882357210 | 8590 | 8590 | 8590 | 8590 | 0 |
| 477 | 20250221 | 112300 | 882357210 | 8590 | 8600 | 8600 | 8590 | 968 |
| 478 | 20250221 | 112200 | 874033650 | 8600 | 8600 | 8600 | 8600 | 30 |
| 479 | 20250221 | 112100 | 873775650 | 8590 | 8590 | 8590 | 8590 | 0 |
| 480 | 20250221 | 112000 | 873775650 | 8590 | 8590 | 8590 | 8590 | 885 |
| 481 | 20250221 | 111900 | 866173500 | 8600 | 8630 | 8630 | 8600 | 4413 |
| 482 | 20250221 | 111800 | 828182020 | 8640 | 8640 | 8640 | 8640 | 0 |
| 483 | 20250221 | 111700 | 828182020 | 8640 | 8640 | 8640 | 8640 | 0 |
| 484 | 20250221 | 111600 | 828182020 | 8640 | 8640 | 8640 | 8640 | 3 |
| 485 | 20250221 | 111500 | 828156100 | 8620 | 8640 | 8640 | 8620 | 509 |
| 486 | 20250221 | 111400 | 823763180 | 8630 | 8630 | 8630 | 8630 | 2 |
| 487 | 20250221 | 111300 | 823745920 | 8640 | 8670 | 8670 | 8640 | 300 |
| 488 | 20250221 | 111200 | 821153360 | 8650 | 8650 | 8650 | 8650 | 20 |
| 489 | 20250221 | 111100 | 820980360 | 8670 | 8670 | 8670 | 8670 | 0 |
| 490 | 20250221 | 111000 | 820980360 | 8670 | 8670 | 8670 | 8670 | 423 |
| 491 | 20250221 | 110900 | 817312950 | 8650 | 8670 | 8670 | 8650 | 306 |
| 492 | 20250221 | 110800 | 814661620 | 8670 | 8670 | 8670 | 8670 | 151 |
| 493 | 20250221 | 110700 | 813352450 | 8670 | 8670 | 8670 | 8640 | 782 |
| 494 | 20250221 | 110600 | 806576300 | 8670 | 8670 | 8670 | 8640 | 111 |
| 495 | 20250221 | 110500 | 805614080 | 8670 | 8630 | 8670 | 8630 | 97 |
| 496 | 20250221 | 110400 | 804775430 | 8660 | 8670 | 8670 | 8630 | 197 |
| 497 | 20250221 | 110300 | 803073160 | 8670 | 8630 | 8670 | 8630 | 618 |
| 498 | 20250221 | 110200 | 797737080 | 8630 | 8640 | 8670 | 8630 | 561 |
| 499 | 20250221 | 110100 | 792886040 | 8670 | 8670 | 8670 | 8670 | 238 |
| 500 | 20250221 | 110000 | 790822580 | 8670 | 8680 | 8680 | 8630 | 1441 |
| 501 | 20250221 | 105900 | 778329750 | 8640 | 8670 | 8690 | 8630 | 2952 |
| 502 | 20250221 | 105800 | 752732990 | 8670 | 8680 | 8680 | 8650 | 3010 |
| 503 | 20250221 | 105700 | 726633150 | 8680 | 8620 | 8680 | 8620 | 4230 |
| 504 | 20250221 | 105600 | 690065140 | 8620 | 8600 | 8620 | 8600 | 1695 |
| 505 | 20250221 | 105500 | 675462410 | 8600 | 8600 | 8600 | 8600 | 7 |
| 506 | 20250221 | 105400 | 675402210 | 8600 | 8600 | 8600 | 8590 | 10 |
| 507 | 20250221 | 105300 | 675316260 | 8600 | 8560 | 8600 | 8560 | 4 |
| 508 | 20250221 | 105200 | 675281920 | 8550 | 8550 | 8550 | 8550 | 117 |
| 509 | 20250221 | 105100 | 674281570 | 8550 | 8550 | 8550 | 8550 | 120 |
| 510 | 20250221 | 105000 | 673255570 | 8550 | 8550 | 8550 | 8550 | 259 |
| 511 | 20250221 | 104900 | 671041120 | 8560 | 8570 | 8570 | 8560 | 480 |
| 512 | 20250221 | 104800 | 666927920 | 8580 | 8580 | 8580 | 8580 | 0 |
| 513 | 20250221 | 104700 | 666927920 | 8580 | 8600 | 8600 | 8580 | 208 |
| 514 | 20250221 | 104600 | 665142930 | 8610 | 8610 | 8610 | 8610 | 520 |
| 515 | 20250221 | 104500 | 660665730 | 8610 | 8600 | 8620 | 8600 | 520 |
| 516 | 20250221 | 104400 | 656189680 | 8600 | 8590 | 8600 | 8590 | 323 |
| 517 | 20250221 | 104300 | 653412330 | 8590 | 8550 | 8590 | 8550 | 971 |
| 518 | 20250221 | 104200 | 645075950 | 8550 | 8550 | 8560 | 8550 | 401 |
| 519 | 20250221 | 104100 | 641647390 | 8560 | 8560 | 8560 | 8560 | 100 |
| 520 | 20250221 | 104000 | 640791390 | 8560 | 8550 | 8560 | 8550 | 1649 |
| 521 | 20250221 | 103900 | 626692420 | 8550 | 8550 | 8550 | 8550 | 0 |
| 522 | 20250221 | 103800 | 626692420 | 8550 | 8530 | 8550 | 8530 | 6 |
| 523 | 20250221 | 103700 | 626641220 | 8530 | 8530 | 8530 | 8530 | 0 |
| 524 | 20250221 | 103600 | 626641220 | 8530 | 8530 | 8530 | 8530 | 0 |
| 525 | 20250221 | 103500 | 626641220 | 8530 | 8530 | 8530 | 8530 | 1 |
| 526 | 20250221 | 103400 | 626632690 | 8530 | 8530 | 8530 | 8530 | 19 |
| 527 | 20250221 | 103300 | 626470620 | 8530 | 8530 | 8530 | 8530 | 273 |
| 528 | 20250221 | 103200 | 624141930 | 8530 | 8530 | 8530 | 8530 | 0 |
| 529 | 20250221 | 103100 | 624141930 | 8530 | 8530 | 8530 | 8530 | 0 |
| 530 | 20250221 | 103000 | 624141930 | 8530 | 8560 | 8560 | 8530 | 4 |
| 531 | 20250221 | 102900 | 624107780 | 8560 | 8560 | 8560 | 8560 | 0 |
| 532 | 20250221 | 102800 | 624107780 | 8560 | 8560 | 8560 | 8560 | 207 |
| 533 | 20250221 | 102700 | 622335860 | 8560 | 8560 | 8560 | 8560 | 0 |
| 534 | 20250221 | 102600 | 622335860 | 8560 | 8560 | 8560 | 8560 | 251 |
| 535 | 20250221 | 102500 | 620187300 | 8520 | 8520 | 8520 | 8520 | 0 |
| 536 | 20250221 | 102400 | 620187300 | 8520 | 8540 | 8540 | 8520 | 154 |
| 537 | 20250221 | 102300 | 618875120 | 8530 | 8530 | 8530 | 8530 | 181 |
| 538 | 20250221 | 102200 | 617331190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 539 | 20250221 | 102100 | 617331190 | 8530 | 8540 | 8540 | 8530 | 261 |
| 540 | 20250221 | 102000 | 615103360 | 8560 | 8580 | 8580 | 8560 | 126 |
| 541 | 20250221 | 101900 | 614024440 | 8560 | 8570 | 8580 | 8560 | 651 |
| 542 | 20250221 | 101800 | 608443540 | 8570 | 8570 | 8570 | 8570 | 548 |
| 543 | 20250221 | 101700 | 603747180 | 8560 | 8540 | 8560 | 8540 | 2248 |
| 544 | 20250221 | 101600 | 584521680 | 8540 | 8550 | 8550 | 8540 | 11 |
| 545 | 20250221 | 101500 | 584427640 | 8550 | 8550 | 8550 | 8550 | 30 |
| 546 | 20250221 | 101400 | 584171140 | 8550 | 8550 | 8550 | 8550 | 100 |
| 547 | 20250221 | 101300 | 583316140 | 8540 | 8540 | 8540 | 8540 | 0 |
| 548 | 20250221 | 101200 | 583316140 | 8540 | 8540 | 8540 | 8540 | 221 |
| 549 | 20250221 | 101100 | 581428800 | 8540 | 8560 | 8560 | 8540 | 65 |
| 550 | 20250221 | 101000 | 580873680 | 8560 | 8550 | 8560 | 8550 | 2397 |
| 551 | 20250221 | 100900 | 560361060 | 8540 | 8540 | 8540 | 8540 | 112 |
| 552 | 20250221 | 100800 | 559404580 | 8540 | 8530 | 8540 | 8530 | 342 |
| 553 | 20250221 | 100700 | 556483970 | 8520 | 8540 | 8540 | 8520 | 311 |
| 554 | 20250221 | 100600 | 553834070 | 8530 | 8530 | 8530 | 8520 | 527 |
| 555 | 20250221 | 100500 | 549338770 | 8530 | 8520 | 8530 | 8520 | 75 |
| 556 | 20250221 | 100400 | 548699500 | 8510 | 8520 | 8520 | 8510 | 326 |
| 557 | 20250221 | 100300 | 545922090 | 8520 | 8530 | 8530 | 8520 | 521 |
| 558 | 20250221 | 100200 | 541483160 | 8530 | 8530 | 8530 | 8530 | 119 |
| 559 | 20250221 | 100100 | 540468090 | 8530 | 8520 | 8530 | 8520 | 53 |
| 560 | 20250221 | 100000 | 540016500 | 8520 | 8520 | 8520 | 8520 | 226 |
| 561 | 20250221 | 095900 | 538090980 | 8520 | 8520 | 8520 | 8520 | 7 |
| 562 | 20250221 | 095800 | 538031340 | 8520 | 8530 | 8530 | 8520 | 680 |
| 563 | 20250221 | 095700 | 532231660 | 8520 | 8520 | 8520 | 8520 | 260 |
| 564 | 20250221 | 095600 | 530016460 | 8520 | 8530 | 8530 | 8520 | 563 |
| 565 | 20250221 | 095500 | 525219590 | 8530 | 8530 | 8530 | 8530 | 128 |
| 566 | 20250221 | 095400 | 524127750 | 8530 | 8520 | 8530 | 8520 | 344 |
| 567 | 20250221 | 095300 | 521193690 | 8520 | 8520 | 8520 | 8520 | 700 |
| 568 | 20250221 | 095200 | 515229690 | 8520 | 8520 | 8520 | 8520 | 995 |
| 569 | 20250221 | 095100 | 506752290 | 8500 | 8500 | 8510 | 8500 | 403 |
| 570 | 20250221 | 095000 | 503323770 | 8500 | 8500 | 8510 | 8500 | 105 |
| 571 | 20250221 | 094900 | 502431250 | 8500 | 8470 | 8500 | 8460 | 1779 |
| 572 | 20250221 | 094800 | 487336150 | 8470 | 8450 | 8480 | 8440 | 642 |
| 573 | 20250221 | 094700 | 481915290 | 8470 | 8450 | 8470 | 8450 | 581 |
| 574 | 20250221 | 094600 | 477003460 | 8450 | 8460 | 8460 | 8450 | 641 |
| 575 | 20250221 | 094500 | 471586870 | 8450 | 8450 | 8450 | 8450 | 83 |
| 576 | 20250221 | 094400 | 470885520 | 8450 | 8440 | 8450 | 8430 | 110 |
| 577 | 20250221 | 094300 | 469957380 | 8430 | 8440 | 8460 | 8430 | 2581 |
| 578 | 20250221 | 094200 | 448187790 | 8460 | 8510 | 8510 | 8430 | 8396 |
| 579 | 20250221 | 094100 | 377078580 | 8510 | 8510 | 8510 | 8510 | 60 |
| 580 | 20250221 | 094000 | 376567980 | 8510 | 8520 | 8520 | 8510 | 1697 |
| 581 | 20250221 | 093900 | 362116100 | 8520 | 8520 | 8520 | 8520 | 0 |
| 582 | 20250221 | 093800 | 362116100 | 8520 | 8520 | 8530 | 8520 | 292 |
| 583 | 20250221 | 093700 | 359628160 | 8520 | 8520 | 8520 | 8520 | 795 |
| 584 | 20250221 | 093600 | 352854760 | 8530 | 8530 | 8530 | 8530 | 24 |
| 585 | 20250221 | 093500 | 352650040 | 8520 | 8530 | 8530 | 8520 | 400 |
| 586 | 20250221 | 093400 | 349241900 | 8530 | 8530 | 8530 | 8530 | 2 |
| 587 | 20250221 | 093300 | 349224840 | 8530 | 8520 | 8530 | 8520 | 663 |
| 588 | 20250221 | 093200 | 343576070 | 8510 | 8520 | 8520 | 8510 | 70 |
| 589 | 20250221 | 093100 | 342980360 | 8510 | 8510 | 8510 | 8510 | 153 |
| 590 | 20250221 | 093000 | 341678330 | 8510 | 8510 | 8510 | 8510 | 286 |
| 591 | 20250221 | 092900 | 339244470 | 8510 | 8500 | 8510 | 8500 | 559 |
| 592 | 20250221 | 092800 | 334490340 | 8500 | 8500 | 8500 | 8500 | 1820 |
| 593 | 20250221 | 092700 | 319020340 | 8510 | 8510 | 8510 | 8500 | 187 |
| 594 | 20250221 | 092600 | 317430470 | 8500 | 8510 | 8510 | 8500 | 214 |
| 595 | 20250221 | 092500 | 315609830 | 8510 | 8520 | 8520 | 8510 | 545 |
| 596 | 20250221 | 092400 | 310971760 | 8510 | 8510 | 8510 | 8510 | 680 |
| 597 | 20250221 | 092300 | 305184960 | 8500 | 8510 | 8510 | 8500 | 169 |
| 598 | 20250221 | 092200 | 303748410 | 8500 | 8500 | 8500 | 8500 | 370 |
| 599 | 20250221 | 092100 | 300603410 | 8500 | 8500 | 8500 | 8500 | 73 |
| 600 | 20250221 | 092000 | 299982910 | 8500 | 8490 | 8500 | 8490 | 105 |
| 601 | 20250221 | 091900 | 299091140 | 8490 | 8540 | 8540 | 8490 | 7511 |
| 602 | 20250221 | 091800 | 235110860 | 8540 | 8540 | 8540 | 8530 | 210 |
| 603 | 20250221 | 091700 | 233318290 | 8530 | 8530 | 8560 | 8530 | 751 |
| 604 | 20250221 | 091600 | 226897260 | 8530 | 8560 | 8560 | 8530 | 265 |
| 605 | 20250221 | 091500 | 224636380 | 8530 | 8530 | 8530 | 8530 | 238 |
| 606 | 20250221 | 091400 | 222606240 | 8530 | 8530 | 8530 | 8530 | 735 |
| 607 | 20250221 | 091300 | 216336690 | 8530 | 8530 | 8540 | 8530 | 253 |
| 608 | 20250221 | 091200 | 214178570 | 8520 | 8530 | 8530 | 8520 | 49 |
| 609 | 20250221 | 091100 | 213760610 | 8510 | 8550 | 8550 | 8510 | 4678 |
| 610 | 20250221 | 091000 | 173883090 | 8540 | 8550 | 8550 | 8540 | 1558 |
| 611 | 20250221 | 090900 | 160573710 | 8570 | 8580 | 8580 | 8520 | 1083 |
| 612 | 20250221 | 090800 | 151336280 | 8570 | 8530 | 8570 | 8530 | 949 |
| 613 | 20250221 | 090700 | 143211010 | 8560 | 8530 | 8560 | 8530 | 122 |
| 614 | 20250221 | 090600 | 142167050 | 8520 | 8530 | 8530 | 8520 | 860 |
| 615 | 20250221 | 090500 | 134839780 | 8520 | 8530 | 8530 | 8520 | 880 |
| 616 | 20250221 | 090400 | 127340050 | 8520 | 8520 | 8520 | 8520 | 322 |
| 617 | 20250221 | 090300 | 124596610 | 8520 | 8520 | 8520 | 8520 | 125 |
| 618 | 20250221 | 090200 | 123531610 | 8510 | 8500 | 8550 | 8500 | 2561 |
| 619 | 20250221 | 090100 | 101726210 | 8510 | 8560 | 8560 | 8510 | 1310 |
| 620 | 20250221 | 090000 | 90570900 | 8560 | 8530 | 8630 | 8520 | 10500 |