30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 190100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 3 | 20250221 | 190000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20250221 | 185900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20250221 | 185800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20250221 | 185700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20250221 | 185600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20250221 | 185500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20250221 | 185400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20250221 | 185300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20250221 | 185200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20250221 | 185100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20250221 | 185000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20250221 | 184900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20250221 | 184800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20250221 | 184700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20250221 | 184600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20250221 | 184500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20250221 | 184400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20250221 | 184300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20250221 | 184200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20250221 | 184100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20250221 | 184000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20250221 | 183900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20250221 | 183800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20250221 | 183700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20250221 | 183600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20250221 | 183500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20250221 | 183400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20250221 | 183300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20250221 | 183200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20250221 | 183100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 33 | 20250221 | 183000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20250221 | 182900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20250221 | 182800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20250221 | 182700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20250221 | 182600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20250221 | 182500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20250221 | 182400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20250221 | 182300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20250221 | 182200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20250221 | 182100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20250221 | 182000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20250221 | 181900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20250221 | 181800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20250221 | 181700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20250221 | 181600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20250221 | 181500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20250221 | 181400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20250221 | 181300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20250221 | 181200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20250221 | 181100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20250221 | 181000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20250221 | 180900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20250221 | 180800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20250221 | 180700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20250221 | 180600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20250221 | 180500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20250221 | 180400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20250221 | 180300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20250221 | 180200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20250221 | 180100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 63 | 20250221 | 180000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20250221 | 175900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20250221 | 175800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20250221 | 175700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20250221 | 175600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20250221 | 175500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20250221 | 175400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20250221 | 175300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20250221 | 175200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20250221 | 175100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20250221 | 175000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20250221 | 174900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20250221 | 174800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20250221 | 174700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20250221 | 174600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20250221 | 174500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20250221 | 174400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20250221 | 174300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20250221 | 174200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20250221 | 174100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20250221 | 174000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20250221 | 173900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20250221 | 173800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20250221 | 173700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20250221 | 173600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20250221 | 173500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20250221 | 173400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20250221 | 173300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20250221 | 173200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20250221 | 173100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 93 | 20250221 | 173000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20250221 | 172900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20250221 | 172800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20250221 | 172700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20250221 | 172600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20250221 | 172500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20250221 | 172400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20250221 | 172300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20250221 | 172200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20250221 | 172100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20250221 | 172000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20250221 | 171900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20250221 | 171800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20250221 | 171700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20250221 | 171600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20250221 | 171500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20250221 | 171400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20250221 | 171300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20250221 | 171200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20250221 | 171100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20250221 | 171000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20250221 | 170900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20250221 | 170800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20250221 | 170700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20250221 | 170600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20250221 | 170500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20250221 | 170400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20250221 | 170300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20250221 | 170200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20250221 | 170100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 123 | 20250221 | 170000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20250221 | 165900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20250221 | 165800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20250221 | 165700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20250221 | 165600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20250221 | 165500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20250221 | 165400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20250221 | 165300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20250221 | 165200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20250221 | 165100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20250221 | 165000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20250221 | 164900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20250221 | 164800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20250221 | 164700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20250221 | 164600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20250221 | 164500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20250221 | 164400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20250221 | 164300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20250221 | 164200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20250221 | 164100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20250221 | 164000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20250221 | 163900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20250221 | 163800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20250221 | 163700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20250221 | 163600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20250221 | 163500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20250221 | 163400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20250221 | 163300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20250221 | 163200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20250221 | 163100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 153 | 20250221 | 163000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20250221 | 162900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20250221 | 162800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20250221 | 162700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20250221 | 162600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20250221 | 162500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20250221 | 162400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20250221 | 162300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20250221 | 162200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20250221 | 162100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20250221 | 162000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20250221 | 161900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20250221 | 161800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20250221 | 161700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20250221 | 161600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20250221 | 161500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20250221 | 161400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20250221 | 161300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20250221 | 161200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20250221 | 161100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20250221 | 161000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20250221 | 160900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20250221 | 160800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20250221 | 160700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20250221 | 160600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20250221 | 160500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20250221 | 160400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20250221 | 160300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20250221 | 160200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20250221 | 160100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 183 | 20250221 | 160000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20250221 | 155900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20250221 | 155800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20250221 | 155700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20250221 | 155600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20250221 | 155500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20250221 | 155400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20250221 | 155300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20250221 | 155200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20250221 | 155100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20250221 | 155000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20250221 | 154900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20250221 | 154800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20250221 | 154700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20250221 | 154600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20250221 | 154500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20250221 | 154400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20250221 | 154300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20250221 | 154200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20250221 | 154100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20250221 | 154000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20250221 | 153900 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20250221 | 153800 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20250221 | 153700 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20250221 | 153600 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20250221 | 153500 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20250221 | 153400 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20250221 | 153300 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20250221 | 153200 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20250221 | 153100 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 213 | 20250221 | 153000 | 2456754050 | 5610 | 5610 | 5610 | 5610 | 9747 |
| 214 | 20250221 | 152900 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20250221 | 152800 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20250221 | 152700 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20250221 | 152600 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20250221 | 152500 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20250221 | 152400 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20250221 | 152300 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20250221 | 152200 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20250221 | 152100 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20250221 | 152000 | 2402073380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20250221 | 151900 | 2402073380 | 5640 | 5610 | 5640 | 5600 | 1179 |
| 225 | 20250221 | 151800 | 2395458800 | 5610 | 5610 | 5610 | 5600 | 2188 |
| 226 | 20250221 | 151700 | 2383194630 | 5610 | 5600 | 5620 | 5590 | 3104 |
| 227 | 20250221 | 151600 | 2365798960 | 5600 | 5610 | 5610 | 5600 | 126 |
| 228 | 20250221 | 151500 | 2365092140 | 5620 | 5620 | 5620 | 5600 | 992 |
| 229 | 20250221 | 151400 | 2359520940 | 5620 | 5620 | 5620 | 5590 | 1922 |
| 230 | 20250221 | 151300 | 2348750110 | 5620 | 5630 | 5630 | 5620 | 2052 |
| 231 | 20250221 | 151200 | 2337217850 | 5630 | 5620 | 5630 | 5600 | 19030 |
| 232 | 20250221 | 151100 | 2230555840 | 5630 | 5620 | 5630 | 5620 | 918 |
| 233 | 20250221 | 151000 | 2225387690 | 5630 | 5620 | 5630 | 5620 | 712 |
| 234 | 20250221 | 150900 | 2221386010 | 5630 | 5630 | 5640 | 5620 | 945 |
| 235 | 20250221 | 150800 | 2216070290 | 5630 | 5630 | 5630 | 5630 | 155 |
| 236 | 20250221 | 150700 | 2215197640 | 5630 | 5640 | 5640 | 5620 | 67 |
| 237 | 20250221 | 150600 | 2214820470 | 5620 | 5630 | 5630 | 5620 | 366 |
| 238 | 20250221 | 150500 | 2212760670 | 5620 | 5620 | 5630 | 5620 | 242 |
| 239 | 20250221 | 150400 | 2211400130 | 5630 | 5630 | 5630 | 5630 | 1624 |
| 240 | 20250221 | 150300 | 2202257010 | 5630 | 5620 | 5630 | 5620 | 485 |
| 241 | 20250221 | 150200 | 2199531250 | 5610 | 5630 | 5630 | 5610 | 3615 |
| 242 | 20250221 | 150100 | 2179214620 | 5630 | 5630 | 5630 | 5620 | 616 |
| 243 | 20250221 | 150000 | 2175746670 | 5630 | 5620 | 5630 | 5620 | 189 |
| 244 | 20250221 | 145900 | 2174682610 | 5630 | 5630 | 5640 | 5620 | 4039 |
| 245 | 20250221 | 145800 | 2151981070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 246 | 20250221 | 145700 | 2151981070 | 5650 | 5630 | 5650 | 5620 | 1005 |
| 247 | 20250221 | 145600 | 2146322850 | 5650 | 5660 | 5660 | 5620 | 11042 |
| 248 | 20250221 | 145500 | 2084145290 | 5660 | 5650 | 5660 | 5640 | 1224 |
| 249 | 20250221 | 145400 | 2077239560 | 5660 | 5650 | 5660 | 5650 | 4336 |
| 250 | 20250221 | 145300 | 2052711120 | 5660 | 5660 | 5660 | 5660 | 0 |
| 251 | 20250221 | 145200 | 2052711120 | 5660 | 5660 | 5660 | 5660 | 20 |
| 252 | 20250221 | 145100 | 2052597920 | 5660 | 5660 | 5660 | 5650 | 537 |
| 253 | 20250221 | 145000 | 2049563790 | 5660 | 5660 | 5660 | 5660 | 101 |
| 254 | 20250221 | 144900 | 2048992130 | 5660 | 5650 | 5660 | 5650 | 40 |
| 255 | 20250221 | 144800 | 2048766020 | 5650 | 5650 | 5650 | 5650 | 10 |
| 256 | 20250221 | 144700 | 2048709520 | 5660 | 5660 | 5660 | 5660 | 10 |
| 257 | 20250221 | 144600 | 2048652920 | 5660 | 5660 | 5660 | 5660 | 221 |
| 258 | 20250221 | 144500 | 2047402060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 259 | 20250221 | 144400 | 2047402060 | 5660 | 5630 | 5660 | 5630 | 2037 |
| 260 | 20250221 | 144300 | 2035930360 | 5630 | 5640 | 5660 | 5630 | 587 |
| 261 | 20250221 | 144200 | 2032622810 | 5660 | 5650 | 5660 | 5650 | 61 |
| 262 | 20250221 | 144100 | 2032278150 | 5660 | 5640 | 5660 | 5640 | 1618 |
| 263 | 20250221 | 144000 | 2023152270 | 5650 | 5650 | 5650 | 5650 | 1 |
| 264 | 20250221 | 143900 | 2023146620 | 5650 | 5650 | 5650 | 5640 | 1577 |
| 265 | 20250221 | 143800 | 2014251430 | 5650 | 5650 | 5650 | 5650 | 7 |
| 266 | 20250221 | 143700 | 2014211880 | 5650 | 5640 | 5650 | 5640 | 141 |
| 267 | 20250221 | 143600 | 2013416100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 268 | 20250221 | 143500 | 2013416100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 269 | 20250221 | 143400 | 2013416100 | 5660 | 5640 | 5660 | 5640 | 847 |
| 270 | 20250221 | 143300 | 2008638960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 271 | 20250221 | 143200 | 2008638960 | 5660 | 5640 | 5660 | 5640 | 781 |
| 272 | 20250221 | 143100 | 2004234060 | 5660 | 5650 | 5660 | 5640 | 1562 |
| 273 | 20250221 | 143000 | 1995418320 | 5660 | 5660 | 5660 | 5660 | 1 |
| 274 | 20250221 | 142900 | 1995412660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 275 | 20250221 | 142800 | 1995412660 | 5660 | 5660 | 5660 | 5660 | 20 |
| 276 | 20250221 | 142700 | 1995299460 | 5660 | 5660 | 5660 | 5660 | 100 |
| 277 | 20250221 | 142600 | 1994733460 | 5660 | 5660 | 5660 | 5640 | 7 |
| 278 | 20250221 | 142500 | 1994693860 | 5650 | 5660 | 5660 | 5650 | 125 |
| 279 | 20250221 | 142400 | 1993987260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 280 | 20250221 | 142300 | 1993987260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 281 | 20250221 | 142200 | 1993987260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 282 | 20250221 | 142100 | 1993987260 | 5660 | 5650 | 5660 | 5650 | 1085 |
| 283 | 20250221 | 142000 | 1987857000 | 5650 | 5660 | 5660 | 5650 | 388 |
| 284 | 20250221 | 141900 | 1985664600 | 5660 | 5660 | 5660 | 5660 | 3 |
| 285 | 20250221 | 141800 | 1985647620 | 5660 | 5660 | 5660 | 5660 | 0 |
| 286 | 20250221 | 141700 | 1985647620 | 5660 | 5660 | 5660 | 5660 | 40 |
| 287 | 20250221 | 141600 | 1985421220 | 5650 | 5660 | 5660 | 5650 | 4241 |
| 288 | 20250221 | 141500 | 1961457010 | 5660 | 5660 | 5660 | 5660 | 34 |
| 289 | 20250221 | 141400 | 1961264570 | 5670 | 5670 | 5670 | 5670 | 1 |
| 290 | 20250221 | 141300 | 1961258900 | 5670 | 5660 | 5670 | 5660 | 209 |
| 291 | 20250221 | 141200 | 1960075920 | 5660 | 5660 | 5660 | 5660 | 404 |
| 292 | 20250221 | 141100 | 1957789280 | 5660 | 5660 | 5660 | 5660 | 1502 |
| 293 | 20250221 | 141000 | 1949287960 | 5650 | 5650 | 5650 | 5650 | 479 |
| 294 | 20250221 | 140900 | 1946581610 | 5650 | 5640 | 5650 | 5640 | 76 |
| 295 | 20250221 | 140800 | 1946152950 | 5650 | 5650 | 5650 | 5650 | 1 |
| 296 | 20250221 | 140700 | 1946147300 | 5640 | 5650 | 5650 | 5640 | 51 |
| 297 | 20250221 | 140600 | 1945859650 | 5640 | 5640 | 5640 | 5640 | 285 |
| 298 | 20250221 | 140500 | 1944252250 | 5650 | 5650 | 5650 | 5650 | 25 |
| 299 | 20250221 | 140400 | 1944111000 | 5650 | 5650 | 5650 | 5650 | 0 |
| 300 | 20250221 | 140300 | 1944111000 | 5650 | 5640 | 5650 | 5640 | 345 |
| 301 | 20250221 | 140200 | 1942165190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 302 | 20250221 | 140100 | 1942165190 | 5650 | 5650 | 5650 | 5640 | 229 |
| 303 | 20250221 | 140000 | 1940872130 | 5650 | 5650 | 5650 | 5650 | 50 |
| 304 | 20250221 | 135900 | 1940589630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20250221 | 135800 | 1940589630 | 5650 | 5630 | 5650 | 5630 | 163 |
| 306 | 20250221 | 135700 | 1939669900 | 5630 | 5620 | 5650 | 5620 | 473 |
| 307 | 20250221 | 135600 | 1937007280 | 5630 | 5640 | 5640 | 5620 | 87 |
| 308 | 20250221 | 135500 | 1936518220 | 5650 | 5650 | 5650 | 5610 | 1811 |
| 309 | 20250221 | 135400 | 1926343480 | 5630 | 5630 | 5650 | 5620 | 2055 |
| 310 | 20250221 | 135300 | 1914788970 | 5650 | 5630 | 5650 | 5630 | 1244 |
| 311 | 20250221 | 135200 | 1907784970 | 5640 | 5630 | 5650 | 5630 | 146 |
| 312 | 20250221 | 135100 | 1906961650 | 5650 | 5630 | 5650 | 5630 | 252 |
| 313 | 20250221 | 135000 | 1905542850 | 5650 | 5630 | 5650 | 5630 | 194 |
| 314 | 20250221 | 134900 | 1904450570 | 5660 | 5650 | 5660 | 5630 | 1778 |
| 315 | 20250221 | 134800 | 1894418410 | 5660 | 5660 | 5660 | 5660 | 3 |
| 316 | 20250221 | 134700 | 1894401430 | 5660 | 5660 | 5660 | 5660 | 101 |
| 317 | 20250221 | 134600 | 1893829770 | 5660 | 5660 | 5660 | 5660 | 1 |
| 318 | 20250221 | 134500 | 1893824110 | 5660 | 5660 | 5660 | 5660 | 2 |
| 319 | 20250221 | 134400 | 1893812790 | 5650 | 5650 | 5660 | 5650 | 421 |
| 320 | 20250221 | 134300 | 1891434110 | 5650 | 5640 | 5650 | 5640 | 138 |
| 321 | 20250221 | 134200 | 1890655760 | 5650 | 5640 | 5650 | 5640 | 2 |
| 322 | 20250221 | 134100 | 1890644470 | 5650 | 5640 | 5650 | 5640 | 162 |
| 323 | 20250221 | 134000 | 1889729770 | 5650 | 5650 | 5650 | 5640 | 612 |
| 324 | 20250221 | 133900 | 1886276140 | 5650 | 5650 | 5650 | 5650 | 20 |
| 325 | 20250221 | 133800 | 1886163140 | 5660 | 5660 | 5660 | 5650 | 81 |
| 326 | 20250221 | 133700 | 1885704980 | 5660 | 5640 | 5660 | 5640 | 31 |
| 327 | 20250221 | 133600 | 1885530120 | 5660 | 5660 | 5660 | 5660 | 50 |
| 328 | 20250221 | 133500 | 1885247120 | 5660 | 5650 | 5660 | 5640 | 3155 |
| 329 | 20250221 | 133400 | 1867451050 | 5650 | 5660 | 5660 | 5650 | 435 |
| 330 | 20250221 | 133300 | 1864992280 | 5660 | 5660 | 5660 | 5660 | 1712 |
| 331 | 20250221 | 133200 | 1855302360 | 5660 | 5660 | 5670 | 5650 | 854 |
| 332 | 20250221 | 133100 | 1850476720 | 5660 | 5670 | 5670 | 5660 | 100 |
| 333 | 20250221 | 133000 | 1849910220 | 5670 | 5660 | 5670 | 5660 | 2 |
| 334 | 20250221 | 132900 | 1849898890 | 5670 | 5650 | 5670 | 5650 | 2403 |
| 335 | 20250221 | 132800 | 1836321880 | 5650 | 5640 | 5650 | 5630 | 323 |
| 336 | 20250221 | 132700 | 1834501150 | 5640 | 5640 | 5640 | 5630 | 434 |
| 337 | 20250221 | 132600 | 1832056700 | 5650 | 5640 | 5650 | 5630 | 1023 |
| 338 | 20250221 | 132500 | 1826296780 | 5650 | 5660 | 5660 | 5640 | 5290 |
| 339 | 20250221 | 132400 | 1796454390 | 5660 | 5680 | 5680 | 5650 | 2411 |
| 340 | 20250221 | 132300 | 1782821930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 341 | 20250221 | 132200 | 1782821930 | 5680 | 5660 | 5680 | 5660 | 99 |
| 342 | 20250221 | 132100 | 1782260570 | 5660 | 5660 | 5660 | 5660 | 101 |
| 343 | 20250221 | 132000 | 1781688910 | 5680 | 5680 | 5680 | 5660 | 1202 |
| 344 | 20250221 | 131900 | 1774881550 | 5680 | 5660 | 5680 | 5650 | 8214 |
| 345 | 20250221 | 131800 | 1728459970 | 5660 | 5670 | 5680 | 5660 | 8735 |
| 346 | 20250221 | 131700 | 1678999790 | 5680 | 5680 | 5680 | 5680 | 20 |
| 347 | 20250221 | 131600 | 1678886190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 348 | 20250221 | 131500 | 1678886190 | 5690 | 5670 | 5690 | 5670 | 326 |
| 349 | 20250221 | 131400 | 1677037750 | 5680 | 5690 | 5690 | 5680 | 656 |
| 350 | 20250221 | 131300 | 1673310670 | 5690 | 5690 | 5700 | 5690 | 502 |
| 351 | 20250221 | 131200 | 1670454280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 352 | 20250221 | 131100 | 1670454280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 353 | 20250221 | 131000 | 1670454280 | 5700 | 5700 | 5700 | 5680 | 117 |
| 354 | 20250221 | 130900 | 1669789600 | 5690 | 5690 | 5690 | 5690 | 416 |
| 355 | 20250221 | 130800 | 1667422560 | 5690 | 5690 | 5690 | 5690 | 2 |
| 356 | 20250221 | 130700 | 1667411180 | 5690 | 5680 | 5690 | 5670 | 305 |
| 357 | 20250221 | 130600 | 1665680770 | 5680 | 5680 | 5680 | 5680 | 14 |
| 358 | 20250221 | 130500 | 1665601250 | 5690 | 5680 | 5690 | 5670 | 1671 |
| 359 | 20250221 | 130400 | 1656115680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 360 | 20250221 | 130300 | 1656115680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 361 | 20250221 | 130200 | 1656115680 | 5700 | 5680 | 5700 | 5680 | 151 |
| 362 | 20250221 | 130100 | 1655257960 | 5700 | 5680 | 5700 | 5680 | 1003 |
| 363 | 20250221 | 130000 | 1649560880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 364 | 20250221 | 125900 | 1649560880 | 5700 | 5690 | 5700 | 5690 | 71 |
| 365 | 20250221 | 125800 | 1649156880 | 5690 | 5690 | 5690 | 5690 | 299 |
| 366 | 20250221 | 125700 | 1647455570 | 5690 | 5690 | 5690 | 5690 | 0 |
| 367 | 20250221 | 125600 | 1647455570 | 5690 | 5690 | 5690 | 5690 | 0 |
| 368 | 20250221 | 125500 | 1647455570 | 5690 | 5680 | 5690 | 5680 | 51 |
| 369 | 20250221 | 125400 | 1647165880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 370 | 20250221 | 125300 | 1647165880 | 5690 | 5690 | 5690 | 5690 | 42 |
| 371 | 20250221 | 125200 | 1646926900 | 5680 | 5680 | 5680 | 5680 | 92 |
| 372 | 20250221 | 125100 | 1646404340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20250221 | 125000 | 1646404340 | 5690 | 5680 | 5690 | 5680 | 51 |
| 374 | 20250221 | 124900 | 1646114650 | 5690 | 5680 | 5690 | 5680 | 377 |
| 375 | 20250221 | 124800 | 1643973160 | 5690 | 5670 | 5690 | 5670 | 71 |
| 376 | 20250221 | 124700 | 1643570570 | 5690 | 5680 | 5690 | 5670 | 97 |
| 377 | 20250221 | 124600 | 1643020420 | 5690 | 5670 | 5690 | 5670 | 421 |
| 378 | 20250221 | 124500 | 1640633320 | 5690 | 5680 | 5690 | 5680 | 3 |
| 379 | 20250221 | 124400 | 1640616260 | 5680 | 5680 | 5680 | 5680 | 2484 |
| 380 | 20250221 | 124300 | 1626507140 | 5690 | 5690 | 5690 | 5690 | 100 |
| 381 | 20250221 | 124200 | 1625938140 | 5690 | 5690 | 5690 | 5690 | 4 |
| 382 | 20250221 | 124100 | 1625915380 | 5700 | 5690 | 5700 | 5690 | 179 |
| 383 | 20250221 | 124000 | 1624896840 | 5700 | 5690 | 5700 | 5690 | 47 |
| 384 | 20250221 | 123900 | 1624628980 | 5700 | 5700 | 5700 | 5700 | 2 |
| 385 | 20250221 | 123800 | 1624617580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 386 | 20250221 | 123700 | 1624617580 | 5680 | 5680 | 5680 | 5680 | 44 |
| 387 | 20250221 | 123600 | 1624367660 | 5710 | 5690 | 5710 | 5690 | 2748 |
| 388 | 20250221 | 123500 | 1608731520 | 5710 | 5710 | 5710 | 5710 | 0 |
| 389 | 20250221 | 123400 | 1608731520 | 5710 | 5710 | 5710 | 5710 | 1 |
| 390 | 20250221 | 123300 | 1608725810 | 5710 | 5710 | 5710 | 5700 | 18 |
| 391 | 20250221 | 123200 | 1608623190 | 5700 | 5700 | 5700 | 5700 | 199 |
| 392 | 20250221 | 123100 | 1607488890 | 5700 | 5700 | 5700 | 5700 | 50 |
| 393 | 20250221 | 123000 | 1607203890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 394 | 20250221 | 122900 | 1607203890 | 5700 | 5690 | 5700 | 5690 | 800 |
| 395 | 20250221 | 122800 | 1602651800 | 5690 | 5690 | 5690 | 5690 | 10 |
| 396 | 20250221 | 122700 | 1602594900 | 5700 | 5700 | 5700 | 5700 | 13 |
| 397 | 20250221 | 122600 | 1602520800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 398 | 20250221 | 122500 | 1602520800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 399 | 20250221 | 122400 | 1602520800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 400 | 20250221 | 122300 | 1602520800 | 5710 | 5710 | 5710 | 5710 | 1 |
| 401 | 20250221 | 122200 | 1602515090 | 5680 | 5690 | 5690 | 5680 | 720 |
| 402 | 20250221 | 122100 | 1598425480 | 5710 | 5710 | 5710 | 5710 | 0 |
| 403 | 20250221 | 122000 | 1598425480 | 5710 | 5690 | 5710 | 5690 | 930 |
| 404 | 20250221 | 121900 | 1593133750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 405 | 20250221 | 121800 | 1593133750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 406 | 20250221 | 121700 | 1593133750 | 5720 | 5690 | 5720 | 5690 | 10 |
| 407 | 20250221 | 121600 | 1593076820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 408 | 20250221 | 121500 | 1593076820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 409 | 20250221 | 121400 | 1593076820 | 5720 | 5720 | 5720 | 5690 | 394 |
| 410 | 20250221 | 121300 | 1590834860 | 5690 | 5690 | 5690 | 5690 | 406 |
| 411 | 20250221 | 121200 | 1588524720 | 5720 | 5720 | 5720 | 5720 | 11 |
| 412 | 20250221 | 121100 | 1588461800 | 5720 | 5720 | 5720 | 5720 | 0 |
| 413 | 20250221 | 121000 | 1588461800 | 5720 | 5700 | 5720 | 5700 | 231 |
| 414 | 20250221 | 120900 | 1587145030 | 5690 | 5700 | 5700 | 5690 | 326 |
| 415 | 20250221 | 120800 | 1585288080 | 5680 | 5690 | 5700 | 5680 | 137 |
| 416 | 20250221 | 120700 | 1584509350 | 5690 | 5690 | 5690 | 5690 | 3 |
| 417 | 20250221 | 120600 | 1584492280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 418 | 20250221 | 120500 | 1584492280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 419 | 20250221 | 120400 | 1584492280 | 5700 | 5690 | 5700 | 5690 | 28 |
| 420 | 20250221 | 120300 | 1584332950 | 5700 | 5690 | 5700 | 5690 | 11 |
| 421 | 20250221 | 120200 | 1584270350 | 5700 | 5690 | 5700 | 5690 | 6 |
| 422 | 20250221 | 120100 | 1584236200 | 5690 | 5690 | 5690 | 5690 | 318 |
| 423 | 20250221 | 120000 | 1582426780 | 5700 | 5700 | 5700 | 5700 | 6 |
| 424 | 20250221 | 115900 | 1582392580 | 5700 | 5700 | 5700 | 5700 | 27 |
| 425 | 20250221 | 115800 | 1582238680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20250221 | 115700 | 1582238680 | 5700 | 5700 | 5700 | 5700 | 1 |
| 427 | 20250221 | 115600 | 1582232980 | 5690 | 5690 | 5690 | 5690 | 387 |
| 428 | 20250221 | 115500 | 1580030950 | 5700 | 5700 | 5700 | 5700 | 10 |
| 429 | 20250221 | 115400 | 1579973950 | 5700 | 5700 | 5700 | 5700 | 0 |
| 430 | 20250221 | 115300 | 1579973950 | 5700 | 5700 | 5700 | 5700 | 0 |
| 431 | 20250221 | 115200 | 1579973950 | 5700 | 5700 | 5700 | 5700 | 0 |
| 432 | 20250221 | 115100 | 1579973950 | 5700 | 5700 | 5700 | 5700 | 570 |
| 433 | 20250221 | 115000 | 1576724950 | 5700 | 5700 | 5700 | 5700 | 404 |
| 434 | 20250221 | 114900 | 1574422150 | 5710 | 5710 | 5710 | 5710 | 30 |
| 435 | 20250221 | 114800 | 1574250850 | 5720 | 5710 | 5720 | 5710 | 3551 |
| 436 | 20250221 | 114700 | 1553974630 | 5710 | 5710 | 5710 | 5710 | 0 |
| 437 | 20250221 | 114600 | 1553974630 | 5710 | 5710 | 5710 | 5710 | 0 |
| 438 | 20250221 | 114500 | 1553974630 | 5710 | 5700 | 5710 | 5700 | 100 |
| 439 | 20250221 | 114400 | 1553404600 | 5700 | 5690 | 5700 | 5690 | 2022 |
| 440 | 20250221 | 114300 | 1541899410 | 5690 | 5680 | 5690 | 5680 | 171 |
| 441 | 20250221 | 114200 | 1540928110 | 5690 | 5690 | 5690 | 5690 | 606 |
| 442 | 20250221 | 114100 | 1537479970 | 5710 | 5690 | 5710 | 5690 | 1169 |
| 443 | 20250221 | 114000 | 1530828140 | 5700 | 5690 | 5700 | 5690 | 4331 |
| 444 | 20250221 | 113900 | 1506141940 | 5700 | 5700 | 5700 | 5680 | 3489 |
| 445 | 20250221 | 113800 | 1486307370 | 5710 | 5700 | 5720 | 5700 | 1544 |
| 446 | 20250221 | 113700 | 1477506540 | 5720 | 5710 | 5720 | 5700 | 311 |
| 447 | 20250221 | 113600 | 1475730780 | 5720 | 5720 | 5720 | 5720 | 5 |
| 448 | 20250221 | 113500 | 1475702180 | 5720 | 5720 | 5720 | 5720 | 169 |
| 449 | 20250221 | 113400 | 1474735500 | 5720 | 5700 | 5720 | 5700 | 3 |
| 450 | 20250221 | 113300 | 1474718380 | 5720 | 5700 | 5720 | 5700 | 492 |
| 451 | 20250221 | 113200 | 1471913960 | 5720 | 5720 | 5720 | 5720 | 27 |
| 452 | 20250221 | 113100 | 1471759520 | 5720 | 5710 | 5720 | 5710 | 116 |
| 453 | 20250221 | 113000 | 1471097110 | 5730 | 5730 | 5730 | 5730 | 44 |
| 454 | 20250221 | 112900 | 1470844990 | 5730 | 5730 | 5730 | 5730 | 1 |
| 455 | 20250221 | 112800 | 1470839260 | 5730 | 5730 | 5730 | 5730 | 1 |
| 456 | 20250221 | 112700 | 1470833530 | 5720 | 5730 | 5730 | 5720 | 58 |
| 457 | 20250221 | 112600 | 1470501750 | 5730 | 5720 | 5730 | 5720 | 175 |
| 458 | 20250221 | 112500 | 1469500680 | 5720 | 5720 | 5720 | 5720 | 1 |
| 459 | 20250221 | 112400 | 1469494960 | 5720 | 5700 | 5720 | 5700 | 29 |
| 460 | 20250221 | 112300 | 1469329620 | 5730 | 5730 | 5730 | 5730 | 84 |
| 461 | 20250221 | 112200 | 1468848300 | 5730 | 5720 | 5730 | 5700 | 944 |
| 462 | 20250221 | 112100 | 1463466860 | 5720 | 5720 | 5720 | 5720 | 94 |
| 463 | 20250221 | 112000 | 1462929180 | 5730 | 5730 | 5730 | 5730 | 100 |
| 464 | 20250221 | 111900 | 1462356180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 465 | 20250221 | 111800 | 1462356180 | 5730 | 5710 | 5730 | 5710 | 962 |
| 466 | 20250221 | 111700 | 1456859540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 467 | 20250221 | 111600 | 1456859540 | 5730 | 5730 | 5730 | 5730 | 1 |
| 468 | 20250221 | 111500 | 1456853810 | 5730 | 5730 | 5730 | 5730 | 125 |
| 469 | 20250221 | 111400 | 1456137560 | 5730 | 5730 | 5730 | 5720 | 2575 |
| 470 | 20250221 | 111300 | 1441408080 | 5730 | 5730 | 5730 | 5730 | 729 |
| 471 | 20250221 | 111200 | 1437230910 | 5730 | 5730 | 5740 | 5730 | 14 |
| 472 | 20250221 | 111100 | 1437150660 | 5740 | 5740 | 5740 | 5740 | 60 |
| 473 | 20250221 | 111000 | 1436806260 | 5740 | 5730 | 5740 | 5730 | 201 |
| 474 | 20250221 | 110900 | 1435654520 | 5730 | 5730 | 5730 | 5720 | 305 |
| 475 | 20250221 | 110800 | 1433909480 | 5720 | 5720 | 5720 | 5720 | 128 |
| 476 | 20250221 | 110700 | 1433177320 | 5730 | 5730 | 5730 | 5730 | 98 |
| 477 | 20250221 | 110600 | 1432615780 | 5730 | 5740 | 5740 | 5720 | 420 |
| 478 | 20250221 | 110500 | 1430210040 | 5720 | 5730 | 5730 | 5720 | 1269 |
| 479 | 20250221 | 110400 | 1422941360 | 5750 | 5750 | 5750 | 5750 | 2 |
| 480 | 20250221 | 110300 | 1422929860 | 5740 | 5740 | 5740 | 5740 | 61 |
| 481 | 20250221 | 110200 | 1422579720 | 5740 | 5740 | 5740 | 5730 | 567 |
| 482 | 20250221 | 110100 | 1419327540 | 5750 | 5750 | 5750 | 5750 | 3 |
| 483 | 20250221 | 110000 | 1419310290 | 5750 | 5750 | 5750 | 5750 | 0 |
| 484 | 20250221 | 105900 | 1419310290 | 5750 | 5750 | 5750 | 5750 | 773 |
| 485 | 20250221 | 105800 | 1414865540 | 5750 | 5740 | 5750 | 5740 | 416 |
| 486 | 20250221 | 105700 | 1412477690 | 5750 | 5750 | 5750 | 5750 | 1 |
| 487 | 20250221 | 105600 | 1412471940 | 5750 | 5750 | 5750 | 5750 | 1 |
| 488 | 20250221 | 105500 | 1412466190 | 5750 | 5750 | 5750 | 5750 | 40 |
| 489 | 20250221 | 105400 | 1412236190 | 5750 | 5750 | 5750 | 5750 | 0 |
| 490 | 20250221 | 105300 | 1412236190 | 5750 | 5760 | 5760 | 5750 | 278 |
| 491 | 20250221 | 105200 | 1410637670 | 5750 | 5760 | 5760 | 5750 | 154 |
| 492 | 20250221 | 105100 | 1409751430 | 5760 | 5750 | 5760 | 5730 | 786 |
| 493 | 20250221 | 105000 | 1405233180 | 5750 | 5740 | 5750 | 5740 | 2003 |
| 494 | 20250221 | 104900 | 1393735930 | 5750 | 5740 | 5750 | 5740 | 665 |
| 495 | 20250221 | 104800 | 1389912380 | 5750 | 5750 | 5750 | 5740 | 291 |
| 496 | 20250221 | 104700 | 1388241030 | 5750 | 5750 | 5750 | 5740 | 765 |
| 497 | 20250221 | 104600 | 1383849780 | 5760 | 5740 | 5760 | 5740 | 95 |
| 498 | 20250221 | 104500 | 1383304460 | 5760 | 5770 | 5770 | 5750 | 679 |
| 499 | 20250221 | 104400 | 1379400170 | 5760 | 5750 | 5760 | 5750 | 2557 |
| 500 | 20250221 | 104300 | 1364682400 | 5770 | 5750 | 5770 | 5700 | 9605 |
| 501 | 20250221 | 104200 | 1309654540 | 5760 | 5760 | 5780 | 5760 | 1726 |
| 502 | 20250221 | 104100 | 1299710380 | 5780 | 5790 | 5790 | 5760 | 10822 |
| 503 | 20250221 | 104000 | 1237240680 | 5780 | 5770 | 5790 | 5770 | 6740 |
| 504 | 20250221 | 103900 | 1198306620 | 5770 | 5770 | 5770 | 5770 | 245 |
| 505 | 20250221 | 103800 | 1196892970 | 5770 | 5770 | 5770 | 5760 | 3571 |
| 506 | 20250221 | 103700 | 1176288650 | 5770 | 5750 | 5770 | 5750 | 1125 |
| 507 | 20250221 | 103600 | 1169814850 | 5760 | 5770 | 5770 | 5760 | 318 |
| 508 | 20250221 | 103500 | 1167983160 | 5760 | 5740 | 5760 | 5740 | 678 |
| 509 | 20250221 | 103400 | 1164080880 | 5750 | 5750 | 5760 | 5740 | 1071 |
| 510 | 20250221 | 103300 | 1157929760 | 5760 | 5750 | 5760 | 5740 | 368 |
| 511 | 20250221 | 103200 | 1155811780 | 5760 | 5770 | 5770 | 5760 | 1188 |
| 512 | 20250221 | 103100 | 1148965700 | 5760 | 5770 | 5780 | 5760 | 5048 |
| 513 | 20250221 | 103000 | 1119872240 | 5780 | 5770 | 5780 | 5770 | 4765 |
| 514 | 20250221 | 102900 | 1092343160 | 5760 | 5760 | 5780 | 5760 | 2564 |
| 515 | 20250221 | 102800 | 1077552540 | 5770 | 5750 | 5770 | 5750 | 7009 |
| 516 | 20250221 | 102700 | 1037187180 | 5750 | 5750 | 5750 | 5750 | 42 |
| 517 | 20250221 | 102600 | 1036945680 | 5740 | 5750 | 5760 | 5740 | 2176 |
| 518 | 20250221 | 102500 | 1024434560 | 5750 | 5750 | 5760 | 5740 | 931 |
| 519 | 20250221 | 102400 | 1019084780 | 5760 | 5750 | 5760 | 5750 | 1735 |
| 520 | 20250221 | 102300 | 1009108470 | 5750 | 5750 | 5750 | 5730 | 1149 |
| 521 | 20250221 | 102200 | 1002502170 | 5750 | 5750 | 5750 | 5740 | 119 |
| 522 | 20250221 | 102100 | 1001818920 | 5750 | 5740 | 5750 | 5740 | 1019 |
| 523 | 20250221 | 102000 | 995969680 | 5740 | 5740 | 5740 | 5740 | 6 |
| 524 | 20250221 | 101900 | 995935240 | 5750 | 5750 | 5750 | 5730 | 335 |
| 525 | 20250221 | 101800 | 994015650 | 5750 | 5750 | 5750 | 5730 | 604 |
| 526 | 20250221 | 101700 | 990551710 | 5750 | 5750 | 5750 | 5750 | 540 |
| 527 | 20250221 | 101600 | 987446710 | 5750 | 5730 | 5750 | 5730 | 299 |
| 528 | 20250221 | 101500 | 985729410 | 5730 | 5730 | 5730 | 5730 | 542 |
| 529 | 20250221 | 101400 | 982623750 | 5730 | 5730 | 5730 | 5730 | 2 |
| 530 | 20250221 | 101300 | 982612290 | 5720 | 5720 | 5730 | 5720 | 130 |
| 531 | 20250221 | 101200 | 981868670 | 5730 | 5730 | 5740 | 5730 | 351 |
| 532 | 20250221 | 101100 | 979857420 | 5730 | 5740 | 5760 | 5730 | 956 |
| 533 | 20250221 | 101000 | 974370540 | 5740 | 5760 | 5760 | 5740 | 3469 |
| 534 | 20250221 | 100900 | 954448430 | 5750 | 5740 | 5760 | 5740 | 5710 |
| 535 | 20250221 | 100800 | 921586640 | 5740 | 5740 | 5750 | 5740 | 1100 |
| 536 | 20250221 | 100700 | 915272630 | 5740 | 5730 | 5740 | 5730 | 1702 |
| 537 | 20250221 | 100600 | 905520140 | 5740 | 5740 | 5740 | 5730 | 26 |
| 538 | 20250221 | 100500 | 905370910 | 5730 | 5740 | 5760 | 5730 | 1586 |
| 539 | 20250221 | 100400 | 896275790 | 5760 | 5740 | 5760 | 5740 | 2308 |
| 540 | 20250221 | 100300 | 883005820 | 5730 | 5720 | 5750 | 5720 | 4810 |
| 541 | 20250221 | 100200 | 855421400 | 5720 | 5730 | 5740 | 5720 | 719 |
| 542 | 20250221 | 100100 | 851303420 | 5730 | 5720 | 5730 | 5720 | 3123 |
| 543 | 20250221 | 100000 | 833439650 | 5710 | 5720 | 5720 | 5710 | 731 |
| 544 | 20250221 | 095900 | 829261360 | 5740 | 5680 | 5740 | 5680 | 3584 |
| 545 | 20250221 | 095800 | 808759220 | 5710 | 5700 | 5710 | 5680 | 2014 |
| 546 | 20250221 | 095700 | 797299610 | 5700 | 5690 | 5700 | 5680 | 888 |
| 547 | 20250221 | 095600 | 792255220 | 5700 | 5700 | 5700 | 5700 | 301 |
| 548 | 20250221 | 095500 | 790539520 | 5700 | 5680 | 5700 | 5670 | 3369 |
| 549 | 20250221 | 095400 | 771363570 | 5670 | 5670 | 5680 | 5670 | 805 |
| 550 | 20250221 | 095300 | 766799200 | 5660 | 5670 | 5670 | 5660 | 14 |
| 551 | 20250221 | 095200 | 766719920 | 5670 | 5670 | 5670 | 5670 | 1063 |
| 552 | 20250221 | 095100 | 760692710 | 5670 | 5660 | 5670 | 5660 | 632 |
| 553 | 20250221 | 095000 | 757115550 | 5670 | 5670 | 5670 | 5670 | 40 |
| 554 | 20250221 | 094900 | 756888750 | 5670 | 5660 | 5670 | 5640 | 437 |
| 555 | 20250221 | 094800 | 754419330 | 5650 | 5660 | 5660 | 5640 | 71 |
| 556 | 20250221 | 094700 | 754018360 | 5660 | 5650 | 5660 | 5640 | 727 |
| 557 | 20250221 | 094600 | 749910800 | 5650 | 5640 | 5650 | 5640 | 1003 |
| 558 | 20250221 | 094500 | 744252640 | 5650 | 5650 | 5650 | 5640 | 3645 |
| 559 | 20250221 | 094400 | 723694120 | 5640 | 5670 | 5670 | 5640 | 3541 |
| 560 | 20250221 | 094300 | 703697920 | 5660 | 5670 | 5670 | 5660 | 196 |
| 561 | 20250221 | 094200 | 702587610 | 5680 | 5650 | 5680 | 5650 | 311 |
| 562 | 20250221 | 094100 | 700822830 | 5680 | 5660 | 5680 | 5650 | 1153 |
| 563 | 20250221 | 094000 | 694302800 | 5680 | 5660 | 5680 | 5660 | 103 |
| 564 | 20250221 | 093900 | 693719770 | 5680 | 5660 | 5680 | 5660 | 903 |
| 565 | 20250221 | 093800 | 688606750 | 5670 | 5670 | 5680 | 5660 | 5655 |
| 566 | 20250221 | 093700 | 656594190 | 5670 | 5680 | 5680 | 5670 | 501 |
| 567 | 20250221 | 093600 | 653753510 | 5660 | 5670 | 5680 | 5660 | 1658 |
| 568 | 20250221 | 093500 | 644352850 | 5670 | 5690 | 5690 | 5670 | 759 |
| 569 | 20250221 | 093400 | 640043240 | 5680 | 5680 | 5690 | 5670 | 2527 |
| 570 | 20250221 | 093300 | 625699810 | 5690 | 5680 | 5690 | 5680 | 201 |
| 571 | 20250221 | 093200 | 624558120 | 5680 | 5680 | 5680 | 5680 | 500 |
| 572 | 20250221 | 093100 | 621718120 | 5690 | 5670 | 5690 | 5670 | 201 |
| 573 | 20250221 | 093000 | 620578430 | 5690 | 5670 | 5690 | 5670 | 5799 |
| 574 | 20250221 | 092900 | 587656870 | 5670 | 5670 | 5680 | 5670 | 869 |
| 575 | 20250221 | 092800 | 582729630 | 5670 | 5670 | 5680 | 5660 | 553 |
| 576 | 20250221 | 092700 | 579596230 | 5680 | 5670 | 5680 | 5660 | 1900 |
| 577 | 20250221 | 092600 | 568835540 | 5680 | 5690 | 5690 | 5660 | 55 |
| 578 | 20250221 | 092500 | 568524140 | 5660 | 5660 | 5660 | 5660 | 34 |
| 579 | 20250221 | 092400 | 568331700 | 5690 | 5690 | 5690 | 5660 | 3055 |
| 580 | 20250221 | 092300 | 550987400 | 5690 | 5670 | 5690 | 5670 | 975 |
| 581 | 20250221 | 092200 | 545457070 | 5680 | 5670 | 5680 | 5650 | 10069 |
| 582 | 20250221 | 092100 | 488458460 | 5690 | 5700 | 5700 | 5660 | 1923 |
| 583 | 20250221 | 092000 | 477560360 | 5680 | 5680 | 5700 | 5670 | 4172 |
| 584 | 20250221 | 091900 | 453863660 | 5680 | 5670 | 5690 | 5670 | 2540 |
| 585 | 20250221 | 091800 | 439431390 | 5690 | 5680 | 5690 | 5680 | 1656 |
| 586 | 20250221 | 091700 | 430025260 | 5680 | 5700 | 5710 | 5680 | 991 |
| 587 | 20250221 | 091600 | 424376570 | 5720 | 5710 | 5740 | 5680 | 12694 |
| 588 | 20250221 | 091500 | 352208560 | 5700 | 5680 | 5740 | 5680 | 1805 |
| 589 | 20250221 | 091400 | 341911190 | 5670 | 5670 | 5670 | 5670 | 1372 |
| 590 | 20250221 | 091300 | 334131950 | 5660 | 5660 | 5670 | 5650 | 410 |
| 591 | 20250221 | 091200 | 331809940 | 5660 | 5670 | 5670 | 5650 | 2294 |
| 592 | 20250221 | 091100 | 318828500 | 5680 | 5680 | 5680 | 5660 | 2710 |
| 593 | 20250221 | 091000 | 303477800 | 5690 | 5700 | 5700 | 5680 | 2179 |
| 594 | 20250221 | 090900 | 291087330 | 5700 | 5710 | 5720 | 5670 | 21271 |
| 595 | 20250221 | 090800 | 170228960 | 5710 | 5690 | 5710 | 5690 | 1054 |
| 596 | 20250221 | 090700 | 164227580 | 5690 | 5700 | 5700 | 5680 | 4485 |
| 597 | 20250221 | 090600 | 138716020 | 5690 | 5720 | 5720 | 5690 | 3274 |
| 598 | 20250221 | 090500 | 120066590 | 5730 | 5730 | 5730 | 5710 | 2170 |
| 599 | 20250221 | 090400 | 107666860 | 5720 | 5720 | 5730 | 5720 | 2014 |
| 600 | 20250221 | 090300 | 96146760 | 5730 | 5730 | 5730 | 5710 | 2384 |
| 601 | 20250221 | 090200 | 82506560 | 5730 | 5750 | 5750 | 5730 | 1817 |
| 602 | 20250221 | 090100 | 72078980 | 5750 | 5700 | 5750 | 5690 | 1020 |
| 603 | 20250221 | 090000 | 66218080 | 5730 | 5730 | 5730 | 5690 | 11231 |