31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 3 | 20250221 | 193200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20250221 | 193100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20250221 | 193000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20250221 | 192900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20250221 | 192800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20250221 | 192700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20250221 | 192600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20250221 | 192500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20250221 | 192400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20250221 | 192300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20250221 | 192200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20250221 | 192100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20250221 | 192000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20250221 | 191900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20250221 | 191800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20250221 | 191700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20250221 | 191600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20250221 | 191500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20250221 | 191400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20250221 | 191300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20250221 | 191200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20250221 | 191100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20250221 | 191000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20250221 | 190900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20250221 | 190800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20250221 | 190700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20250221 | 190600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20250221 | 190500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20250221 | 190400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20250221 | 190300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 33 | 20250221 | 190200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20250221 | 190100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20250221 | 190000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20250221 | 185900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20250221 | 185800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20250221 | 185700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20250221 | 185600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20250221 | 185500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20250221 | 185400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20250221 | 185300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20250221 | 185200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20250221 | 185100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20250221 | 185000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20250221 | 184900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20250221 | 184800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20250221 | 184700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20250221 | 184600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20250221 | 184500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20250221 | 184400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20250221 | 184300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20250221 | 184200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20250221 | 184100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20250221 | 184000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20250221 | 183900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20250221 | 183800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20250221 | 183700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20250221 | 183600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20250221 | 183500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20250221 | 183400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20250221 | 183300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 63 | 20250221 | 183200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20250221 | 183100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20250221 | 183000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20250221 | 182900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20250221 | 182800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20250221 | 182700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20250221 | 182600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20250221 | 182500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20250221 | 182400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20250221 | 182300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20250221 | 182200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20250221 | 182100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20250221 | 182000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20250221 | 181900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20250221 | 181800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20250221 | 181700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20250221 | 181600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20250221 | 181500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20250221 | 181400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20250221 | 181300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20250221 | 181200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20250221 | 181100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20250221 | 181000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20250221 | 180900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20250221 | 180800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20250221 | 180700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20250221 | 180600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20250221 | 180500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20250221 | 180400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20250221 | 180300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 93 | 20250221 | 180200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20250221 | 180100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20250221 | 180000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20250221 | 175900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20250221 | 175800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20250221 | 175700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20250221 | 175600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20250221 | 175500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20250221 | 175400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20250221 | 175300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20250221 | 175200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20250221 | 175100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20250221 | 175000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20250221 | 174900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20250221 | 174800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20250221 | 174700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20250221 | 174600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20250221 | 174500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20250221 | 174400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20250221 | 174300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20250221 | 174200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20250221 | 174100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20250221 | 174000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20250221 | 173900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20250221 | 173800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20250221 | 173700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20250221 | 173600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20250221 | 173500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20250221 | 173400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20250221 | 173300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 123 | 20250221 | 173200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20250221 | 173100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20250221 | 173000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20250221 | 172900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20250221 | 172800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20250221 | 172700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20250221 | 172600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20250221 | 172500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20250221 | 172400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20250221 | 172300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20250221 | 172200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20250221 | 172100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20250221 | 172000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20250221 | 171900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20250221 | 171800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20250221 | 171700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20250221 | 171600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20250221 | 171500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20250221 | 171400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20250221 | 171300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20250221 | 171200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20250221 | 171100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20250221 | 171000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20250221 | 170900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20250221 | 170800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20250221 | 170700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20250221 | 170600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20250221 | 170500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20250221 | 170400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20250221 | 170300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 153 | 20250221 | 170200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20250221 | 170100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20250221 | 170000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20250221 | 165900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20250221 | 165800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20250221 | 165700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20250221 | 165600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20250221 | 165500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20250221 | 165400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20250221 | 165300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20250221 | 165200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20250221 | 165100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20250221 | 165000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20250221 | 164900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20250221 | 164800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20250221 | 164700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20250221 | 164600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20250221 | 164500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20250221 | 164400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20250221 | 164300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20250221 | 164200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20250221 | 164100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20250221 | 164000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20250221 | 163900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20250221 | 163800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20250221 | 163700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20250221 | 163600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20250221 | 163500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20250221 | 163400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20250221 | 163300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 183 | 20250221 | 163200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20250221 | 163100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20250221 | 163000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20250221 | 162900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20250221 | 162800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20250221 | 162700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20250221 | 162600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20250221 | 162500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20250221 | 162400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20250221 | 162300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20250221 | 162200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20250221 | 162100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20250221 | 162000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20250221 | 161900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20250221 | 161800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20250221 | 161700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20250221 | 161600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20250221 | 161500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20250221 | 161400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20250221 | 161300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20250221 | 161200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20250221 | 161100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20250221 | 161000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20250221 | 160900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20250221 | 160800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20250221 | 160700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20250221 | 160600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20250221 | 160500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20250221 | 160400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20250221 | 160300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 213 | 20250221 | 160200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20250221 | 160100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20250221 | 160000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20250221 | 155900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 217 | 20250221 | 155800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 218 | 20250221 | 155700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 219 | 20250221 | 155600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 220 | 20250221 | 155500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 221 | 20250221 | 155400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 222 | 20250221 | 155300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 223 | 20250221 | 155200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 224 | 20250221 | 155100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 225 | 20250221 | 155000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 226 | 20250221 | 154900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20250221 | 154800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 228 | 20250221 | 154700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 229 | 20250221 | 154600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 230 | 20250221 | 154500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 231 | 20250221 | 154400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 232 | 20250221 | 154300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 233 | 20250221 | 154200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 234 | 20250221 | 154100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 235 | 20250221 | 154000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 236 | 20250221 | 153900 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 237 | 20250221 | 153800 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 238 | 20250221 | 153700 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 239 | 20250221 | 153600 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20250221 | 153500 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 241 | 20250221 | 153400 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 242 | 20250221 | 153300 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 243 | 20250221 | 153200 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20250221 | 153100 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 0 |
| 245 | 20250221 | 153000 | 1414395765 | 2290 | 2290 | 2290 | 2290 | 4116 |
| 246 | 20250221 | 152900 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20250221 | 152800 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20250221 | 152700 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20250221 | 152600 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20250221 | 152500 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20250221 | 152400 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20250221 | 152300 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20250221 | 152200 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20250221 | 152100 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20250221 | 152000 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20250221 | 151900 | 1404970125 | 2300 | 2300 | 2300 | 2300 | 2239 |
| 257 | 20250221 | 151800 | 1399820425 | 2300 | 2300 | 2300 | 2300 | 0 |
| 258 | 20250221 | 151700 | 1399820425 | 2300 | 2295 | 2300 | 2295 | 204 |
| 259 | 20250221 | 151600 | 1399352225 | 2300 | 2300 | 2300 | 2300 | 0 |
| 260 | 20250221 | 151500 | 1399352225 | 2300 | 2300 | 2300 | 2295 | 241 |
| 261 | 20250221 | 151400 | 1398798700 | 2300 | 2300 | 2300 | 2300 | 20 |
| 262 | 20250221 | 151300 | 1398752700 | 2290 | 2290 | 2290 | 2290 | 11 |
| 263 | 20250221 | 151200 | 1398727510 | 2300 | 2300 | 2300 | 2300 | 1270 |
| 264 | 20250221 | 151100 | 1395806510 | 2295 | 2295 | 2295 | 2295 | 810 |
| 265 | 20250221 | 151000 | 1393947560 | 2295 | 2290 | 2295 | 2290 | 635 |
| 266 | 20250221 | 150900 | 1392492810 | 2295 | 2295 | 2295 | 2295 | 187 |
| 267 | 20250221 | 150800 | 1392063645 | 2295 | 2295 | 2295 | 2295 | 250 |
| 268 | 20250221 | 150700 | 1391489895 | 2290 | 2290 | 2290 | 2290 | 2565 |
| 269 | 20250221 | 150600 | 1385616045 | 2290 | 2290 | 2290 | 2290 | 100 |
| 270 | 20250221 | 150500 | 1385387045 | 2290 | 2290 | 2290 | 2290 | 0 |
| 271 | 20250221 | 150400 | 1385387045 | 2290 | 2290 | 2290 | 2290 | 0 |
| 272 | 20250221 | 150300 | 1385387045 | 2290 | 2290 | 2290 | 2290 | 1268 |
| 273 | 20250221 | 150200 | 1382483325 | 2290 | 2295 | 2295 | 2290 | 646 |
| 274 | 20250221 | 150100 | 1381003335 | 2295 | 2290 | 2295 | 2290 | 670 |
| 275 | 20250221 | 150000 | 1379467185 | 2300 | 2295 | 2300 | 2295 | 4841 |
| 276 | 20250221 | 145900 | 1368357065 | 2295 | 2290 | 2295 | 2290 | 56 |
| 277 | 20250221 | 145800 | 1368228795 | 2290 | 2295 | 2295 | 2290 | 2000 |
| 278 | 20250221 | 145700 | 1363648570 | 2295 | 2295 | 2295 | 2295 | 426 |
| 279 | 20250221 | 145600 | 1362670900 | 2290 | 2290 | 2290 | 2290 | 619 |
| 280 | 20250221 | 145500 | 1361253390 | 2290 | 2290 | 2290 | 2290 | 6000 |
| 281 | 20250221 | 145400 | 1347513390 | 2295 | 2295 | 2295 | 2295 | 1084 |
| 282 | 20250221 | 145300 | 1345025610 | 2295 | 2295 | 2295 | 2295 | 294 |
| 283 | 20250221 | 145200 | 1344350880 | 2295 | 2295 | 2295 | 2295 | 127 |
| 284 | 20250221 | 145100 | 1344059415 | 2295 | 2295 | 2295 | 2295 | 22 |
| 285 | 20250221 | 145000 | 1344008925 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 286 | 20250221 | 144900 | 1341708925 | 2300 | 2300 | 2300 | 2300 | 0 |
| 287 | 20250221 | 144800 | 1341708925 | 2300 | 2300 | 2300 | 2300 | 100 |
| 288 | 20250221 | 144700 | 1341478925 | 2290 | 2300 | 2300 | 2290 | 72 |
| 289 | 20250221 | 144600 | 1341313810 | 2300 | 2290 | 2300 | 2290 | 693 |
| 290 | 20250221 | 144500 | 1339725830 | 2290 | 2295 | 2295 | 2290 | 746 |
| 291 | 20250221 | 144400 | 1338015480 | 2295 | 2290 | 2295 | 2290 | 828 |
| 292 | 20250221 | 144300 | 1336116305 | 2290 | 2290 | 2290 | 2290 | 1403 |
| 293 | 20250221 | 144200 | 1332903435 | 2290 | 2290 | 2290 | 2290 | 401 |
| 294 | 20250221 | 144100 | 1331985145 | 2295 | 2295 | 2295 | 2295 | 510 |
| 295 | 20250221 | 144000 | 1330814695 | 2295 | 2295 | 2295 | 2295 | 88 |
| 296 | 20250221 | 143900 | 1330612735 | 2295 | 2295 | 2295 | 2295 | 931 |
| 297 | 20250221 | 143800 | 1328476090 | 2295 | 2295 | 2295 | 2290 | 978 |
| 298 | 20250221 | 143700 | 1326234160 | 2295 | 2300 | 2300 | 2295 | 1550 |
| 299 | 20250221 | 143600 | 1322676020 | 2300 | 2300 | 2300 | 2300 | 35 |
| 300 | 20250221 | 143500 | 1322595520 | 2300 | 2300 | 2300 | 2300 | 103 |
| 301 | 20250221 | 143400 | 1322358620 | 2300 | 2300 | 2300 | 2295 | 35 |
| 302 | 20250221 | 143300 | 1322278195 | 2295 | 2300 | 2300 | 2295 | 312 |
| 303 | 20250221 | 143200 | 1321561595 | 2300 | 2300 | 2300 | 2300 | 5 |
| 304 | 20250221 | 143100 | 1321550095 | 2295 | 2295 | 2295 | 2295 | 0 |
| 305 | 20250221 | 143000 | 1321550095 | 2295 | 2295 | 2295 | 2295 | 150 |
| 306 | 20250221 | 142900 | 1321205845 | 2295 | 2295 | 2295 | 2295 | 3257 |
| 307 | 20250221 | 142800 | 1313731030 | 2295 | 2295 | 2295 | 2295 | 7 |
| 308 | 20250221 | 142700 | 1313714965 | 2300 | 2300 | 2300 | 2300 | 23 |
| 309 | 20250221 | 142600 | 1313662065 | 2300 | 2300 | 2300 | 2300 | 102 |
| 310 | 20250221 | 142500 | 1313427465 | 2300 | 2300 | 2300 | 2300 | 0 |
| 311 | 20250221 | 142400 | 1313427465 | 2300 | 2300 | 2300 | 2300 | 44 |
| 312 | 20250221 | 142300 | 1313326265 | 2300 | 2295 | 2300 | 2295 | 3301 |
| 313 | 20250221 | 142200 | 1305748970 | 2300 | 2300 | 2300 | 2300 | 106 |
| 314 | 20250221 | 142100 | 1305505170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 315 | 20250221 | 142000 | 1305505170 | 2300 | 2300 | 2300 | 2300 | 889 |
| 316 | 20250221 | 141900 | 1303460470 | 2300 | 2300 | 2300 | 2300 | 4933 |
| 317 | 20250221 | 141800 | 1292114570 | 2300 | 2300 | 2300 | 2300 | 0 |
| 318 | 20250221 | 141700 | 1292114570 | 2300 | 2300 | 2300 | 2300 | 699 |
| 319 | 20250221 | 141600 | 1290506870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 320 | 20250221 | 141500 | 1290506870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 321 | 20250221 | 141400 | 1290506870 | 2300 | 2300 | 2300 | 2300 | 150 |
| 322 | 20250221 | 141300 | 1290161870 | 2300 | 2300 | 2300 | 2300 | 5 |
| 323 | 20250221 | 141200 | 1290150370 | 2300 | 2300 | 2300 | 2300 | 150 |
| 324 | 20250221 | 141100 | 1289805370 | 2300 | 2300 | 2300 | 2300 | 1 |
| 325 | 20250221 | 141000 | 1289803070 | 2300 | 2300 | 2300 | 2300 | 200 |
| 326 | 20250221 | 140900 | 1289343070 | 2305 | 2300 | 2305 | 2300 | 536 |
| 327 | 20250221 | 140800 | 1288108590 | 2300 | 2300 | 2300 | 2300 | 9136 |
| 328 | 20250221 | 140700 | 1267095790 | 2300 | 2300 | 2300 | 2300 | 5 |
| 329 | 20250221 | 140600 | 1267084290 | 2305 | 2305 | 2305 | 2305 | 0 |
| 330 | 20250221 | 140500 | 1267084290 | 2305 | 2305 | 2305 | 2305 | 453 |
| 331 | 20250221 | 140400 | 1266040125 | 2305 | 2305 | 2305 | 2305 | 238 |
| 332 | 20250221 | 140300 | 1265491535 | 2305 | 2305 | 2305 | 2305 | 300 |
| 333 | 20250221 | 140200 | 1264800035 | 2305 | 2305 | 2305 | 2305 | 19 |
| 334 | 20250221 | 140100 | 1264756240 | 2305 | 2305 | 2305 | 2305 | 1 |
| 335 | 20250221 | 140000 | 1264753935 | 2300 | 2300 | 2300 | 2300 | 150 |
| 336 | 20250221 | 135900 | 1264408935 | 2305 | 2305 | 2305 | 2305 | 10 |
| 337 | 20250221 | 135800 | 1264385885 | 2300 | 2305 | 2305 | 2300 | 11 |
| 338 | 20250221 | 135700 | 1264360535 | 2305 | 2305 | 2305 | 2305 | 155 |
| 339 | 20250221 | 135600 | 1264003260 | 2305 | 2300 | 2305 | 2300 | 282 |
| 340 | 20250221 | 135500 | 1263354610 | 2300 | 2300 | 2300 | 2300 | 2 |
| 341 | 20250221 | 135400 | 1263350010 | 2300 | 2305 | 2305 | 2300 | 56 |
| 342 | 20250221 | 135300 | 1263221030 | 2305 | 2305 | 2305 | 2305 | 21 |
| 343 | 20250221 | 135200 | 1263172625 | 2305 | 2305 | 2305 | 2305 | 32 |
| 344 | 20250221 | 135100 | 1263098865 | 2305 | 2305 | 2305 | 2305 | 1 |
| 345 | 20250221 | 135000 | 1263096560 | 2300 | 2300 | 2300 | 2300 | 265 |
| 346 | 20250221 | 134900 | 1262487060 | 2305 | 2305 | 2305 | 2305 | 0 |
| 347 | 20250221 | 134800 | 1262487060 | 2305 | 2305 | 2305 | 2305 | 33 |
| 348 | 20250221 | 134700 | 1262410995 | 2305 | 2305 | 2305 | 2305 | 72 |
| 349 | 20250221 | 134600 | 1262245035 | 2300 | 2300 | 2300 | 2300 | 1598 |
| 350 | 20250221 | 134500 | 1258569635 | 2305 | 2305 | 2305 | 2305 | 0 |
| 351 | 20250221 | 134400 | 1258569635 | 2305 | 2300 | 2305 | 2300 | 14 |
| 352 | 20250221 | 134300 | 1258537425 | 2305 | 2305 | 2305 | 2305 | 1 |
| 353 | 20250221 | 134200 | 1258535120 | 2310 | 2310 | 2310 | 2310 | 0 |
| 354 | 20250221 | 134100 | 1258535120 | 2310 | 2305 | 2310 | 2305 | 100 |
| 355 | 20250221 | 134000 | 1258304525 | 2305 | 2305 | 2305 | 2305 | 2412 |
| 356 | 20250221 | 133900 | 1252744865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 357 | 20250221 | 133800 | 1252744865 | 2300 | 2300 | 2300 | 2300 | 1336 |
| 358 | 20250221 | 133700 | 1249672065 | 2300 | 2300 | 2300 | 2300 | 88 |
| 359 | 20250221 | 133600 | 1249469665 | 2305 | 2305 | 2305 | 2305 | 0 |
| 360 | 20250221 | 133500 | 1249469665 | 2305 | 2300 | 2305 | 2300 | 5 |
| 361 | 20250221 | 133400 | 1249458160 | 2300 | 2300 | 2300 | 2300 | 40 |
| 362 | 20250221 | 133300 | 1249366160 | 2305 | 2305 | 2305 | 2305 | 0 |
| 363 | 20250221 | 133200 | 1249366160 | 2305 | 2300 | 2305 | 2300 | 14 |
| 364 | 20250221 | 133100 | 1249333910 | 2305 | 2305 | 2305 | 2305 | 807 |
| 365 | 20250221 | 133000 | 1247473775 | 2305 | 2305 | 2305 | 2305 | 0 |
| 366 | 20250221 | 132900 | 1247473775 | 2305 | 2305 | 2305 | 2305 | 85 |
| 367 | 20250221 | 132800 | 1247277850 | 2305 | 2305 | 2305 | 2305 | 20 |
| 368 | 20250221 | 132700 | 1247231750 | 2305 | 2305 | 2305 | 2305 | 12 |
| 369 | 20250221 | 132600 | 1247204090 | 2305 | 2305 | 2305 | 2305 | 0 |
| 370 | 20250221 | 132500 | 1247204090 | 2305 | 2305 | 2305 | 2305 | 370 |
| 371 | 20250221 | 132400 | 1246351240 | 2305 | 2300 | 2305 | 2300 | 2463 |
| 372 | 20250221 | 132300 | 1240676340 | 2305 | 2305 | 2305 | 2305 | 330 |
| 373 | 20250221 | 132200 | 1239915690 | 2305 | 2305 | 2305 | 2305 | 0 |
| 374 | 20250221 | 132100 | 1239915690 | 2305 | 2305 | 2305 | 2305 | 464 |
| 375 | 20250221 | 132000 | 1238846170 | 2305 | 2305 | 2305 | 2305 | 0 |
| 376 | 20250221 | 131900 | 1238846170 | 2305 | 2300 | 2305 | 2300 | 91 |
| 377 | 20250221 | 131800 | 1238636420 | 2305 | 2305 | 2305 | 2305 | 200 |
| 378 | 20250221 | 131700 | 1238175420 | 2300 | 2300 | 2300 | 2300 | 1 |
| 379 | 20250221 | 131600 | 1238173120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 380 | 20250221 | 131500 | 1238173120 | 2305 | 2300 | 2305 | 2300 | 700 |
| 381 | 20250221 | 131400 | 1236560620 | 2305 | 2305 | 2305 | 2305 | 1 |
| 382 | 20250221 | 131300 | 1236558315 | 2305 | 2305 | 2305 | 2305 | 5693 |
| 383 | 20250221 | 131200 | 1223435950 | 2310 | 2310 | 2310 | 2310 | 4 |
| 384 | 20250221 | 131100 | 1223426710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 385 | 20250221 | 131000 | 1223426710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 386 | 20250221 | 130900 | 1223426710 | 2310 | 2310 | 2310 | 2310 | 1 |
| 387 | 20250221 | 130800 | 1223424400 | 2310 | 2310 | 2310 | 2310 | 10 |
| 388 | 20250221 | 130700 | 1223401300 | 2310 | 2310 | 2310 | 2310 | 25 |
| 389 | 20250221 | 130600 | 1223343550 | 2310 | 2310 | 2310 | 2310 | 0 |
| 390 | 20250221 | 130500 | 1223343550 | 2310 | 2310 | 2310 | 2310 | 1 |
| 391 | 20250221 | 130400 | 1223341240 | 2305 | 2305 | 2305 | 2305 | 0 |
| 392 | 20250221 | 130300 | 1223341240 | 2305 | 2305 | 2305 | 2305 | 4405 |
| 393 | 20250221 | 130200 | 1213187715 | 2305 | 2305 | 2305 | 2305 | 0 |
| 394 | 20250221 | 130100 | 1213187715 | 2305 | 2305 | 2305 | 2305 | 0 |
| 395 | 20250221 | 130000 | 1213187715 | 2305 | 2305 | 2305 | 2305 | 0 |
| 396 | 20250221 | 125900 | 1213187715 | 2305 | 2305 | 2305 | 2305 | 0 |
| 397 | 20250221 | 125800 | 1213187715 | 2305 | 2305 | 2305 | 2305 | 5 |
| 398 | 20250221 | 125700 | 1213176190 | 2310 | 2310 | 2310 | 2310 | 3 |
| 399 | 20250221 | 125600 | 1213169260 | 2310 | 2305 | 2310 | 2305 | 2101 |
| 400 | 20250221 | 125500 | 1208326450 | 2305 | 2305 | 2305 | 2305 | 467 |
| 401 | 20250221 | 125400 | 1207250015 | 2305 | 2305 | 2305 | 2305 | 0 |
| 402 | 20250221 | 125300 | 1207250015 | 2305 | 2310 | 2310 | 2305 | 138 |
| 403 | 20250221 | 125200 | 1206931240 | 2310 | 2310 | 2310 | 2310 | 0 |
| 404 | 20250221 | 125100 | 1206931240 | 2310 | 2310 | 2310 | 2310 | 0 |
| 405 | 20250221 | 125000 | 1206931240 | 2310 | 2305 | 2310 | 2305 | 101 |
| 406 | 20250221 | 124900 | 1206698430 | 2305 | 2305 | 2305 | 2305 | 150 |
| 407 | 20250221 | 124800 | 1206352680 | 2310 | 2310 | 2310 | 2310 | 86 |
| 408 | 20250221 | 124700 | 1206154020 | 2310 | 2310 | 2310 | 2310 | 0 |
| 409 | 20250221 | 124600 | 1206154020 | 2310 | 2310 | 2310 | 2310 | 0 |
| 410 | 20250221 | 124500 | 1206154020 | 2310 | 2310 | 2310 | 2310 | 2 |
| 411 | 20250221 | 124400 | 1206149400 | 2310 | 2310 | 2310 | 2310 | 108 |
| 412 | 20250221 | 124300 | 1205899920 | 2310 | 2310 | 2310 | 2310 | 1 |
| 413 | 20250221 | 124200 | 1205897610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 414 | 20250221 | 124100 | 1205897610 | 2310 | 2310 | 2310 | 2310 | 320 |
| 415 | 20250221 | 124000 | 1205158410 | 2310 | 2310 | 2310 | 2310 | 297 |
| 416 | 20250221 | 123900 | 1204472340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 417 | 20250221 | 123800 | 1204472340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 418 | 20250221 | 123700 | 1204472340 | 2305 | 2305 | 2305 | 2305 | 874 |
| 419 | 20250221 | 123600 | 1202457770 | 2305 | 2305 | 2305 | 2305 | 0 |
| 420 | 20250221 | 123500 | 1202457770 | 2305 | 2305 | 2305 | 2305 | 27 |
| 421 | 20250221 | 123400 | 1202395535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 422 | 20250221 | 123300 | 1202395535 | 2310 | 2305 | 2310 | 2305 | 451 |
| 423 | 20250221 | 123200 | 1201355975 | 2310 | 2310 | 2310 | 2310 | 0 |
| 424 | 20250221 | 123100 | 1201355975 | 2310 | 2310 | 2310 | 2310 | 505 |
| 425 | 20250221 | 123000 | 1200189425 | 2315 | 2310 | 2315 | 2310 | 41 |
| 426 | 20250221 | 122900 | 1200094710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 427 | 20250221 | 122800 | 1200094710 | 2310 | 2305 | 2310 | 2305 | 380 |
| 428 | 20250221 | 122700 | 1199217860 | 2310 | 2310 | 2310 | 2310 | 0 |
| 429 | 20250221 | 122600 | 1199217860 | 2310 | 2310 | 2310 | 2310 | 7 |
| 430 | 20250221 | 122500 | 1199201690 | 2310 | 2310 | 2310 | 2310 | 542 |
| 431 | 20250221 | 122400 | 1197949670 | 2310 | 2310 | 2310 | 2310 | 323 |
| 432 | 20250221 | 122300 | 1197203540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 433 | 20250221 | 122200 | 1197203540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 434 | 20250221 | 122100 | 1197203540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 435 | 20250221 | 122000 | 1197203540 | 2310 | 2310 | 2310 | 2310 | 200 |
| 436 | 20250221 | 121900 | 1196741540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 437 | 20250221 | 121800 | 1196741540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 438 | 20250221 | 121700 | 1196741540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 439 | 20250221 | 121600 | 1196741540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 440 | 20250221 | 121500 | 1196741540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 441 | 20250221 | 121400 | 1196741540 | 2310 | 2315 | 2315 | 2310 | 114 |
| 442 | 20250221 | 121300 | 1196478195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 443 | 20250221 | 121200 | 1196478195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 444 | 20250221 | 121100 | 1196478195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 445 | 20250221 | 121000 | 1196478195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 446 | 20250221 | 120900 | 1196478195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 447 | 20250221 | 120800 | 1196478195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 448 | 20250221 | 120700 | 1196478195 | 2315 | 2315 | 2315 | 2315 | 5 |
| 449 | 20250221 | 120600 | 1196466620 | 2305 | 2305 | 2305 | 2305 | 0 |
| 450 | 20250221 | 120500 | 1196466620 | 2305 | 2305 | 2305 | 2305 | 0 |
| 451 | 20250221 | 120400 | 1196466620 | 2305 | 2305 | 2305 | 2305 | 561 |
| 452 | 20250221 | 120300 | 1195173515 | 2315 | 2315 | 2315 | 2315 | 1 |
| 453 | 20250221 | 120200 | 1195171200 | 2305 | 2305 | 2305 | 2305 | 0 |
| 454 | 20250221 | 120100 | 1195171200 | 2305 | 2315 | 2315 | 2305 | 554 |
| 455 | 20250221 | 120000 | 1193891230 | 2305 | 2305 | 2305 | 2305 | 750 |
| 456 | 20250221 | 115900 | 1192162480 | 2305 | 2305 | 2305 | 2305 | 1 |
| 457 | 20250221 | 115800 | 1192160175 | 2305 | 2305 | 2305 | 2305 | 0 |
| 458 | 20250221 | 115700 | 1192160175 | 2305 | 2305 | 2305 | 2305 | 0 |
| 459 | 20250221 | 115600 | 1192160175 | 2305 | 2305 | 2305 | 2305 | 203 |
| 460 | 20250221 | 115500 | 1191692260 | 2305 | 2310 | 2310 | 2305 | 1030 |
| 461 | 20250221 | 115400 | 1189316995 | 2310 | 2310 | 2310 | 2310 | 85 |
| 462 | 20250221 | 115300 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 463 | 20250221 | 115200 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 464 | 20250221 | 115100 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 465 | 20250221 | 115000 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 466 | 20250221 | 114900 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 467 | 20250221 | 114800 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 468 | 20250221 | 114700 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 469 | 20250221 | 114600 | 1189120645 | 2310 | 2310 | 2310 | 2310 | 550 |
| 470 | 20250221 | 114500 | 1187850145 | 2310 | 2310 | 2310 | 2310 | 0 |
| 471 | 20250221 | 114400 | 1187850145 | 2310 | 2310 | 2310 | 2310 | 0 |
| 472 | 20250221 | 114300 | 1187850145 | 2310 | 2310 | 2310 | 2310 | 13 |
| 473 | 20250221 | 114200 | 1187820115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 474 | 20250221 | 114100 | 1187820115 | 2310 | 2310 | 2310 | 2310 | 1545 |
| 475 | 20250221 | 114000 | 1184251165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 476 | 20250221 | 113900 | 1184251165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 477 | 20250221 | 113800 | 1184251165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 478 | 20250221 | 113700 | 1184251165 | 2310 | 2310 | 2310 | 2310 | 748 |
| 479 | 20250221 | 113600 | 1182523285 | 2315 | 2315 | 2315 | 2315 | 10 |
| 480 | 20250221 | 113500 | 1182500135 | 2310 | 2310 | 2310 | 2310 | 0 |
| 481 | 20250221 | 113400 | 1182500135 | 2310 | 2310 | 2310 | 2310 | 4 |
| 482 | 20250221 | 113300 | 1182490895 | 2315 | 2315 | 2315 | 2315 | 0 |
| 483 | 20250221 | 113200 | 1182490895 | 2315 | 2315 | 2315 | 2315 | 0 |
| 484 | 20250221 | 113100 | 1182490895 | 2315 | 2315 | 2315 | 2315 | 0 |
| 485 | 20250221 | 113000 | 1182490895 | 2315 | 2315 | 2315 | 2315 | 450 |
| 486 | 20250221 | 112900 | 1181449145 | 2315 | 2320 | 2320 | 2315 | 70 |
| 487 | 20250221 | 112800 | 1181286995 | 2320 | 2320 | 2320 | 2320 | 429 |
| 488 | 20250221 | 112700 | 1180291715 | 2310 | 2310 | 2310 | 2310 | 900 |
| 489 | 20250221 | 112600 | 1178212715 | 2305 | 2305 | 2305 | 2305 | 0 |
| 490 | 20250221 | 112500 | 1178212715 | 2305 | 2305 | 2305 | 2305 | 0 |
| 491 | 20250221 | 112400 | 1178212715 | 2305 | 2305 | 2305 | 2305 | 50 |
| 492 | 20250221 | 112300 | 1178097465 | 2305 | 2310 | 2310 | 2305 | 500 |
| 493 | 20250221 | 112200 | 1176944715 | 2305 | 2305 | 2305 | 2305 | 2 |
| 494 | 20250221 | 112100 | 1176940105 | 2315 | 2315 | 2315 | 2315 | 1079 |
| 495 | 20250221 | 112000 | 1174442220 | 2315 | 2315 | 2315 | 2315 | 4 |
| 496 | 20250221 | 111900 | 1174432960 | 2305 | 2305 | 2305 | 2305 | 1 |
| 497 | 20250221 | 111800 | 1174430655 | 2315 | 2315 | 2315 | 2315 | 8 |
| 498 | 20250221 | 111700 | 1174412135 | 2305 | 2305 | 2305 | 2305 | 1125 |
| 499 | 20250221 | 111600 | 1171819010 | 2305 | 2305 | 2305 | 2305 | 100 |
| 500 | 20250221 | 111500 | 1171588510 | 2305 | 2305 | 2305 | 2305 | 30 |
| 501 | 20250221 | 111400 | 1171519360 | 2305 | 2305 | 2305 | 2305 | 0 |
| 502 | 20250221 | 111300 | 1171519360 | 2305 | 2305 | 2305 | 2305 | 0 |
| 503 | 20250221 | 111200 | 1171519360 | 2305 | 2310 | 2310 | 2305 | 2083 |
| 504 | 20250221 | 111100 | 1166717745 | 2305 | 2310 | 2310 | 2305 | 1699 |
| 505 | 20250221 | 111000 | 1162797465 | 2310 | 2315 | 2315 | 2310 | 900 |
| 506 | 20250221 | 110900 | 1160716465 | 2315 | 2315 | 2315 | 2315 | 731 |
| 507 | 20250221 | 110800 | 1159024200 | 2320 | 2315 | 2320 | 2315 | 895 |
| 508 | 20250221 | 110700 | 1156948550 | 2320 | 2315 | 2320 | 2315 | 51 |
| 509 | 20250221 | 110600 | 1156830480 | 2320 | 2320 | 2320 | 2320 | 0 |
| 510 | 20250221 | 110500 | 1156830480 | 2320 | 2315 | 2320 | 2315 | 79 |
| 511 | 20250221 | 110400 | 1156647540 | 2320 | 2320 | 2320 | 2320 | 0 |
| 512 | 20250221 | 110300 | 1156647540 | 2320 | 2310 | 2320 | 2310 | 190 |
| 513 | 20250221 | 110200 | 1156208185 | 2315 | 2315 | 2315 | 2315 | 359 |
| 514 | 20250221 | 110100 | 1155377100 | 2315 | 2320 | 2320 | 2315 | 26 |
| 515 | 20250221 | 110000 | 1155316885 | 2320 | 2310 | 2320 | 2310 | 69 |
| 516 | 20250221 | 105900 | 1155157150 | 2315 | 2310 | 2315 | 2310 | 790 |
| 517 | 20250221 | 105800 | 1153331995 | 2310 | 2310 | 2310 | 2310 | 15 |
| 518 | 20250221 | 105700 | 1153297345 | 2310 | 2315 | 2315 | 2310 | 4663 |
| 519 | 20250221 | 105600 | 1142522385 | 2315 | 2320 | 2320 | 2315 | 1538 |
| 520 | 20250221 | 105500 | 1138961865 | 2320 | 2320 | 2320 | 2320 | 5000 |
| 521 | 20250221 | 105400 | 1127361865 | 2315 | 2315 | 2315 | 2315 | 0 |
| 522 | 20250221 | 105300 | 1127361865 | 2315 | 2315 | 2315 | 2315 | 350 |
| 523 | 20250221 | 105200 | 1126551615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 524 | 20250221 | 105100 | 1126551615 | 2315 | 2315 | 2315 | 2315 | 6909 |
| 525 | 20250221 | 105000 | 1110557280 | 2315 | 2315 | 2315 | 2315 | 219 |
| 526 | 20250221 | 104900 | 1110050295 | 2315 | 2315 | 2315 | 2315 | 275 |
| 527 | 20250221 | 104800 | 1109413670 | 2320 | 2315 | 2320 | 2315 | 177 |
| 528 | 20250221 | 104700 | 1109003865 | 2315 | 2315 | 2315 | 2315 | 0 |
| 529 | 20250221 | 104600 | 1109003865 | 2315 | 2315 | 2315 | 2315 | 1 |
| 530 | 20250221 | 104500 | 1109001550 | 2315 | 2320 | 2320 | 2315 | 684 |
| 531 | 20250221 | 104400 | 1107414720 | 2320 | 2320 | 2320 | 2320 | 100 |
| 532 | 20250221 | 104300 | 1107182720 | 2320 | 2320 | 2320 | 2320 | 326 |
| 533 | 20250221 | 104200 | 1106426400 | 2320 | 2320 | 2320 | 2315 | 334 |
| 534 | 20250221 | 104100 | 1105652170 | 2325 | 2320 | 2325 | 2320 | 8 |
| 535 | 20250221 | 104000 | 1105633575 | 2315 | 2315 | 2315 | 2315 | 0 |
| 536 | 20250221 | 103900 | 1105633575 | 2315 | 2315 | 2315 | 2315 | 0 |
| 537 | 20250221 | 103800 | 1105633575 | 2315 | 2315 | 2315 | 2315 | 55 |
| 538 | 20250221 | 103700 | 1105506250 | 2315 | 2320 | 2320 | 2315 | 2019 |
| 539 | 20250221 | 103600 | 1100824515 | 2320 | 2320 | 2320 | 2320 | 1 |
| 540 | 20250221 | 103500 | 1100822195 | 2320 | 2320 | 2320 | 2320 | 315 |
| 541 | 20250221 | 103400 | 1100091395 | 2320 | 2325 | 2325 | 2320 | 304 |
| 542 | 20250221 | 103300 | 1099384600 | 2325 | 2325 | 2325 | 2325 | 19 |
| 543 | 20250221 | 103200 | 1099340425 | 2325 | 2320 | 2325 | 2320 | 522 |
| 544 | 20250221 | 103100 | 1098129275 | 2320 | 2315 | 2320 | 2315 | 625 |
| 545 | 20250221 | 103000 | 1096680405 | 2315 | 2320 | 2320 | 2315 | 100 |
| 546 | 20250221 | 102900 | 1096448890 | 2325 | 2320 | 2325 | 2320 | 23 |
| 547 | 20250221 | 102800 | 1096395520 | 2315 | 2315 | 2315 | 2315 | 424 |
| 548 | 20250221 | 102700 | 1095413960 | 2320 | 2320 | 2320 | 2320 | 200 |
| 549 | 20250221 | 102600 | 1094949960 | 2320 | 2315 | 2320 | 2315 | 1687 |
| 550 | 20250221 | 102500 | 1091042955 | 2325 | 2325 | 2325 | 2325 | 51 |
| 551 | 20250221 | 102400 | 1090924380 | 2325 | 2320 | 2325 | 2315 | 1666 |
| 552 | 20250221 | 102300 | 1087064460 | 2325 | 2325 | 2325 | 2325 | 0 |
| 553 | 20250221 | 102200 | 1087064460 | 2325 | 2320 | 2325 | 2320 | 9 |
| 554 | 20250221 | 102100 | 1087043545 | 2320 | 2320 | 2325 | 2320 | 1015 |
| 555 | 20250221 | 102000 | 1084688740 | 2320 | 2325 | 2325 | 2320 | 5393 |
| 556 | 20250221 | 101900 | 1072174215 | 2325 | 2320 | 2325 | 2320 | 3901 |
| 557 | 20250221 | 101800 | 1063123835 | 2325 | 2325 | 2325 | 2320 | 1139 |
| 558 | 20250221 | 101700 | 1060480800 | 2325 | 2325 | 2325 | 2320 | 1680 |
| 559 | 20250221 | 101600 | 1056577285 | 2325 | 2320 | 2325 | 2320 | 744 |
| 560 | 20250221 | 101500 | 1054851195 | 2325 | 2320 | 2325 | 2320 | 527 |
| 561 | 20250221 | 101400 | 1053626020 | 2320 | 2320 | 2320 | 2320 | 1269 |
| 562 | 20250221 | 101300 | 1050681940 | 2325 | 2320 | 2325 | 2320 | 305 |
| 563 | 20250221 | 101200 | 1049974315 | 2325 | 2320 | 2325 | 2320 | 350 |
| 564 | 20250221 | 101100 | 1049162310 | 2325 | 2330 | 2330 | 2325 | 431 |
| 565 | 20250221 | 101000 | 1048160230 | 2325 | 2325 | 2325 | 2325 | 0 |
| 566 | 20250221 | 100900 | 1048160230 | 2325 | 2320 | 2325 | 2320 | 4523 |
| 567 | 20250221 | 100800 | 1037662925 | 2320 | 2320 | 2320 | 2320 | 1100 |
| 568 | 20250221 | 100700 | 1035110925 | 2320 | 2320 | 2320 | 2320 | 2150 |
| 569 | 20250221 | 100600 | 1030122925 | 2320 | 2325 | 2325 | 2320 | 5390 |
| 570 | 20250221 | 100500 | 1017612985 | 2330 | 2330 | 2330 | 2325 | 1358 |
| 571 | 20250221 | 100400 | 1014449000 | 2330 | 2330 | 2330 | 2325 | 613 |
| 572 | 20250221 | 100300 | 1013023710 | 2325 | 2325 | 2325 | 2325 | 642 |
| 573 | 20250221 | 100200 | 1011531060 | 2325 | 2325 | 2325 | 2320 | 880 |
| 574 | 20250221 | 100100 | 1009485330 | 2325 | 2320 | 2325 | 2320 | 4248 |
| 575 | 20250221 | 100000 | 999619585 | 2325 | 2330 | 2330 | 2325 | 9839 |
| 576 | 20250221 | 095900 | 976701890 | 2330 | 2340 | 2345 | 2330 | 9771 |
| 577 | 20250221 | 095800 | 953883560 | 2340 | 2345 | 2350 | 2340 | 3931 |
| 578 | 20250221 | 095700 | 944667625 | 2345 | 2340 | 2350 | 2340 | 5342 |
| 579 | 20250221 | 095600 | 932135140 | 2335 | 2340 | 2345 | 2330 | 8590 |
| 580 | 20250221 | 095500 | 912093435 | 2345 | 2335 | 2345 | 2335 | 10242 |
| 581 | 20250221 | 095400 | 888150310 | 2335 | 2340 | 2345 | 2335 | 1513 |
| 582 | 20250221 | 095300 | 884609600 | 2340 | 2340 | 2350 | 2340 | 8129 |
| 583 | 20250221 | 095200 | 865547865 | 2335 | 2340 | 2340 | 2335 | 717 |
| 584 | 20250221 | 095100 | 863870120 | 2340 | 2335 | 2350 | 2335 | 11018 |
| 585 | 20250221 | 095000 | 838084930 | 2335 | 2335 | 2335 | 2330 | 3423 |
| 586 | 20250221 | 094900 | 830095545 | 2335 | 2330 | 2340 | 2330 | 20580 |
| 587 | 20250221 | 094800 | 782084145 | 2330 | 2345 | 2345 | 2330 | 30259 |
| 588 | 20250221 | 094700 | 711337365 | 2345 | 2335 | 2350 | 2335 | 25308 |
| 589 | 20250221 | 094600 | 651985395 | 2335 | 2330 | 2350 | 2330 | 58045 |
| 590 | 20250221 | 094500 | 515939680 | 2330 | 2345 | 2350 | 2325 | 31134 |
| 591 | 20250221 | 094400 | 443199620 | 2340 | 2330 | 2355 | 2325 | 90459 |
| 592 | 20250221 | 094300 | 231085885 | 2330 | 2305 | 2335 | 2305 | 8877 |
| 593 | 20250221 | 094200 | 210474490 | 2305 | 2310 | 2315 | 2305 | 1277 |
| 594 | 20250221 | 094100 | 207525440 | 2310 | 2305 | 2310 | 2305 | 740 |
| 595 | 20250221 | 094000 | 205817240 | 2305 | 2300 | 2305 | 2300 | 3139 |
| 596 | 20250221 | 093900 | 198592310 | 2300 | 2295 | 2300 | 2295 | 935 |
| 597 | 20250221 | 093800 | 196443615 | 2300 | 2295 | 2300 | 2295 | 48 |
| 598 | 20250221 | 093700 | 196333430 | 2300 | 2300 | 2300 | 2300 | 10 |
| 599 | 20250221 | 093600 | 196310430 | 2300 | 2300 | 2300 | 2295 | 656 |
| 600 | 20250221 | 093500 | 194802630 | 2300 | 2295 | 2300 | 2295 | 1422 |
| 601 | 20250221 | 093400 | 191539115 | 2300 | 2300 | 2300 | 2300 | 459 |
| 602 | 20250221 | 093300 | 190483415 | 2300 | 2290 | 2300 | 2290 | 1018 |
| 603 | 20250221 | 093200 | 188151665 | 2290 | 2300 | 2300 | 2290 | 4105 |
| 604 | 20250221 | 093100 | 178733100 | 2295 | 2295 | 2295 | 2295 | 400 |
| 605 | 20250221 | 093000 | 177815100 | 2300 | 2300 | 2300 | 2300 | 0 |
| 606 | 20250221 | 092900 | 177815100 | 2300 | 2295 | 2300 | 2290 | 2881 |
| 607 | 20250221 | 092800 | 171203585 | 2295 | 2300 | 2300 | 2295 | 20 |
| 608 | 20250221 | 092700 | 171157635 | 2290 | 2295 | 2295 | 2290 | 278 |
| 609 | 20250221 | 092600 | 170520515 | 2295 | 2295 | 2295 | 2295 | 638 |
| 610 | 20250221 | 092500 | 169056305 | 2290 | 2295 | 2295 | 2290 | 594 |
| 611 | 20250221 | 092400 | 167693095 | 2295 | 2295 | 2295 | 2295 | 112 |
| 612 | 20250221 | 092300 | 167436055 | 2295 | 2300 | 2300 | 2290 | 2238 |
| 613 | 20250221 | 092200 | 162299800 | 2295 | 2295 | 2300 | 2295 | 542 |
| 614 | 20250221 | 092100 | 161055905 | 2295 | 2295 | 2295 | 2295 | 1359 |
| 615 | 20250221 | 092000 | 157937000 | 2295 | 2295 | 2295 | 2290 | 1283 |
| 616 | 20250221 | 091900 | 154992520 | 2300 | 2295 | 2300 | 2295 | 690 |
| 617 | 20250221 | 091800 | 153408870 | 2300 | 2295 | 2300 | 2295 | 102 |
| 618 | 20250221 | 091700 | 153174275 | 2295 | 2300 | 2300 | 2295 | 852 |
| 619 | 20250221 | 091600 | 151218680 | 2300 | 2300 | 2300 | 2295 | 731 |
| 620 | 20250221 | 091500 | 149540515 | 2300 | 2300 | 2300 | 2300 | 741 |
| 621 | 20250221 | 091400 | 147836215 | 2295 | 2300 | 2300 | 2295 | 1169 |
| 622 | 20250221 | 091300 | 145152200 | 2305 | 2300 | 2305 | 2295 | 1596 |
| 623 | 20250221 | 091200 | 141484795 | 2295 | 2300 | 2310 | 2295 | 794 |
| 624 | 20250221 | 091100 | 139657255 | 2295 | 2285 | 2295 | 2285 | 2325 |
| 625 | 20250221 | 091000 | 134323380 | 2285 | 2290 | 2295 | 2285 | 7259 |
| 626 | 20250221 | 090900 | 117727775 | 2295 | 2295 | 2295 | 2290 | 1446 |
| 627 | 20250221 | 090800 | 114416355 | 2295 | 2295 | 2295 | 2290 | 2388 |
| 628 | 20250221 | 090700 | 108945090 | 2290 | 2295 | 2295 | 2285 | 1985 |
| 629 | 20250221 | 090600 | 104404760 | 2295 | 2300 | 2300 | 2290 | 3784 |
| 630 | 20250221 | 090500 | 95733485 | 2295 | 2305 | 2305 | 2285 | 12314 |
| 631 | 20250221 | 090400 | 67494970 | 2305 | 2300 | 2315 | 2300 | 1362 |
| 632 | 20250221 | 090300 | 64357815 | 2305 | 2310 | 2315 | 2305 | 8857 |
| 633 | 20250221 | 090200 | 43926025 | 2315 | 2315 | 2320 | 2310 | 3456 |
| 634 | 20250221 | 090100 | 35929460 | 2305 | 2320 | 2325 | 2305 | 5590 |
| 635 | 20250221 | 090000 | 23012385 | 2325 | 2295 | 2325 | 2295 | 10023 |