31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 193500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 3 | 20250221 | 193400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20250221 | 193300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20250221 | 193200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20250221 | 193100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20250221 | 193000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20250221 | 192900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20250221 | 192800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20250221 | 192700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20250221 | 192600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20250221 | 192500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20250221 | 192400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20250221 | 192300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20250221 | 192200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20250221 | 192100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20250221 | 192000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20250221 | 191900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20250221 | 191800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20250221 | 191700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20250221 | 191600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20250221 | 191500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20250221 | 191400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20250221 | 191300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20250221 | 191200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20250221 | 191100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20250221 | 191000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20250221 | 190900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20250221 | 190800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20250221 | 190700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20250221 | 190600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20250221 | 190500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 33 | 20250221 | 190400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20250221 | 190300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20250221 | 190200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20250221 | 190100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20250221 | 190000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20250221 | 185900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20250221 | 185800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20250221 | 185700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20250221 | 185600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20250221 | 185500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20250221 | 185400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20250221 | 185300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20250221 | 185200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20250221 | 185100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20250221 | 185000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20250221 | 184900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20250221 | 184800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20250221 | 184700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20250221 | 184600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20250221 | 184500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20250221 | 184400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20250221 | 184300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20250221 | 184200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20250221 | 184100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20250221 | 184000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20250221 | 183900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20250221 | 183800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20250221 | 183700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20250221 | 183600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20250221 | 183500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 63 | 20250221 | 183400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20250221 | 183300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20250221 | 183200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20250221 | 183100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20250221 | 183000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20250221 | 182900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20250221 | 182800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20250221 | 182700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20250221 | 182600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20250221 | 182500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20250221 | 182400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20250221 | 182300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20250221 | 182200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20250221 | 182100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20250221 | 182000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20250221 | 181900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20250221 | 181800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20250221 | 181700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20250221 | 181600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20250221 | 181500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20250221 | 181400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20250221 | 181300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20250221 | 181200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20250221 | 181100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20250221 | 181000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20250221 | 180900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20250221 | 180800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20250221 | 180700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20250221 | 180600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20250221 | 180500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 93 | 20250221 | 180400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20250221 | 180300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20250221 | 180200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20250221 | 180100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20250221 | 180000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20250221 | 175900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20250221 | 175800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20250221 | 175700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20250221 | 175600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20250221 | 175500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20250221 | 175400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20250221 | 175300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20250221 | 175200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20250221 | 175100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20250221 | 175000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20250221 | 174900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20250221 | 174800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20250221 | 174700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20250221 | 174600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20250221 | 174500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20250221 | 174400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20250221 | 174300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20250221 | 174200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20250221 | 174100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20250221 | 174000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20250221 | 173900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20250221 | 173800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20250221 | 173700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20250221 | 173600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20250221 | 173500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 123 | 20250221 | 173400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20250221 | 173300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20250221 | 173200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20250221 | 173100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20250221 | 173000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20250221 | 172900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20250221 | 172800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20250221 | 172700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20250221 | 172600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20250221 | 172500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20250221 | 172400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20250221 | 172300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20250221 | 172200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20250221 | 172100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20250221 | 172000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20250221 | 171900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20250221 | 171800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20250221 | 171700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20250221 | 171600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20250221 | 171500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20250221 | 171400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20250221 | 171300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20250221 | 171200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20250221 | 171100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20250221 | 171000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20250221 | 170900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20250221 | 170800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20250221 | 170700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20250221 | 170600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20250221 | 170500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 153 | 20250221 | 170400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20250221 | 170300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20250221 | 170200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20250221 | 170100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20250221 | 170000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20250221 | 165900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20250221 | 165800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20250221 | 165700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20250221 | 165600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20250221 | 165500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20250221 | 165400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20250221 | 165300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20250221 | 165200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20250221 | 165100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20250221 | 165000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20250221 | 164900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20250221 | 164800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20250221 | 164700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20250221 | 164600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20250221 | 164500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20250221 | 164400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20250221 | 164300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20250221 | 164200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20250221 | 164100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20250221 | 164000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20250221 | 163900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20250221 | 163800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20250221 | 163700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20250221 | 163600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20250221 | 163500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 183 | 20250221 | 163400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20250221 | 163300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20250221 | 163200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20250221 | 163100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20250221 | 163000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20250221 | 162900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20250221 | 162800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20250221 | 162700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20250221 | 162600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20250221 | 162500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20250221 | 162400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20250221 | 162300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20250221 | 162200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20250221 | 162100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20250221 | 162000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20250221 | 161900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20250221 | 161800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20250221 | 161700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20250221 | 161600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20250221 | 161500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20250221 | 161400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20250221 | 161300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20250221 | 161200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20250221 | 161100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20250221 | 161000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20250221 | 160900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 209 | 20250221 | 160800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 210 | 20250221 | 160700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 211 | 20250221 | 160600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 212 | 20250221 | 160500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 213 | 20250221 | 160400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 214 | 20250221 | 160300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 215 | 20250221 | 160200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 216 | 20250221 | 160100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 217 | 20250221 | 160000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 218 | 20250221 | 155900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 219 | 20250221 | 155800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 220 | 20250221 | 155700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 221 | 20250221 | 155600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 222 | 20250221 | 155500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 223 | 20250221 | 155400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 224 | 20250221 | 155300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 225 | 20250221 | 155200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 226 | 20250221 | 155100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 227 | 20250221 | 155000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 228 | 20250221 | 154900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 229 | 20250221 | 154800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 230 | 20250221 | 154700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 231 | 20250221 | 154600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 232 | 20250221 | 154500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 233 | 20250221 | 154400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 234 | 20250221 | 154300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 235 | 20250221 | 154200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 236 | 20250221 | 154100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 237 | 20250221 | 154000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 238 | 20250221 | 153900 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 239 | 20250221 | 153800 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 240 | 20250221 | 153700 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 241 | 20250221 | 153600 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 242 | 20250221 | 153500 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 243 | 20250221 | 153400 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 244 | 20250221 | 153300 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 245 | 20250221 | 153200 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 246 | 20250221 | 153100 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 0 |
| 247 | 20250221 | 153000 | 1507042555 | 4285 | 4285 | 4285 | 4285 | 2221 |
| 248 | 20250221 | 152900 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 249 | 20250221 | 152800 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 250 | 20250221 | 152700 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 251 | 20250221 | 152600 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 252 | 20250221 | 152500 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 253 | 20250221 | 152400 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 254 | 20250221 | 152300 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 255 | 20250221 | 152200 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 256 | 20250221 | 152100 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 257 | 20250221 | 152000 | 1497525570 | 4290 | 4290 | 4290 | 4290 | 0 |
| 258 | 20250221 | 151900 | 1497525570 | 4290 | 4215 | 4290 | 4215 | 11003 |
| 259 | 20250221 | 151800 | 1450545770 | 4215 | 4215 | 4215 | 4215 | 10 |
| 260 | 20250221 | 151700 | 1450503620 | 4215 | 4215 | 4215 | 4215 | 170 |
| 261 | 20250221 | 151600 | 1449787070 | 4220 | 4220 | 4230 | 4220 | 1081 |
| 262 | 20250221 | 151500 | 1445225210 | 4220 | 4215 | 4220 | 4215 | 331 |
| 263 | 20250221 | 151400 | 1443829420 | 4215 | 4215 | 4215 | 4215 | 30 |
| 264 | 20250221 | 151300 | 1443702970 | 4220 | 4220 | 4220 | 4220 | 0 |
| 265 | 20250221 | 151200 | 1443702970 | 4220 | 4220 | 4220 | 4220 | 1 |
| 266 | 20250221 | 151100 | 1443698750 | 4215 | 4220 | 4220 | 4215 | 168 |
| 267 | 20250221 | 151000 | 1442990580 | 4220 | 4220 | 4220 | 4210 | 393 |
| 268 | 20250221 | 150900 | 1441335530 | 4215 | 4210 | 4235 | 4210 | 575 |
| 269 | 20250221 | 150800 | 1438914595 | 4210 | 4210 | 4210 | 4210 | 0 |
| 270 | 20250221 | 150700 | 1438914595 | 4210 | 4210 | 4210 | 4210 | 0 |
| 271 | 20250221 | 150600 | 1438914595 | 4210 | 4210 | 4210 | 4210 | 0 |
| 272 | 20250221 | 150500 | 1438914595 | 4210 | 4210 | 4210 | 4210 | 64 |
| 273 | 20250221 | 150400 | 1438645155 | 4205 | 4205 | 4205 | 4205 | 1 |
| 274 | 20250221 | 150300 | 1438640950 | 4215 | 4210 | 4225 | 4205 | 17 |
| 275 | 20250221 | 150200 | 1438569345 | 4205 | 4215 | 4215 | 4205 | 259 |
| 276 | 20250221 | 150100 | 1437479720 | 4220 | 4215 | 4225 | 4215 | 9 |
| 277 | 20250221 | 150000 | 1437441755 | 4215 | 4215 | 4250 | 4200 | 3462 |
| 278 | 20250221 | 145900 | 1422890150 | 4215 | 4215 | 4215 | 4210 | 117 |
| 279 | 20250221 | 145800 | 1422397000 | 4215 | 4205 | 4255 | 4205 | 828 |
| 280 | 20250221 | 145700 | 1418911955 | 4200 | 4235 | 4235 | 4200 | 12026 |
| 281 | 20250221 | 145600 | 1368385585 | 4230 | 4230 | 4230 | 4230 | 2 |
| 282 | 20250221 | 145500 | 1368377125 | 4235 | 4230 | 4235 | 4210 | 6483 |
| 283 | 20250221 | 145400 | 1341067900 | 4235 | 4225 | 4235 | 4225 | 1956 |
| 284 | 20250221 | 145300 | 1332794630 | 4225 | 4225 | 4245 | 4225 | 751 |
| 285 | 20250221 | 145200 | 1329619560 | 4240 | 4260 | 4260 | 4240 | 7547 |
| 286 | 20250221 | 145100 | 1297549285 | 4265 | 4265 | 4275 | 4265 | 4429 |
| 287 | 20250221 | 145000 | 1278632330 | 4265 | 4265 | 4265 | 4260 | 2769 |
| 288 | 20250221 | 144900 | 1266825805 | 4260 | 4260 | 4260 | 4260 | 253 |
| 289 | 20250221 | 144800 | 1265748025 | 4260 | 4260 | 4260 | 4260 | 1050 |
| 290 | 20250221 | 144700 | 1261275025 | 4260 | 4255 | 4260 | 4255 | 974 |
| 291 | 20250221 | 144600 | 1257125790 | 4255 | 4265 | 4265 | 4255 | 2123 |
| 292 | 20250221 | 144500 | 1248081205 | 4260 | 4255 | 4260 | 4255 | 1838 |
| 293 | 20250221 | 144400 | 1240255510 | 4250 | 4245 | 4250 | 4245 | 345 |
| 294 | 20250221 | 144300 | 1238790250 | 4245 | 4235 | 4245 | 4235 | 2 |
| 295 | 20250221 | 144200 | 1238781770 | 4240 | 4240 | 4250 | 4235 | 3621 |
| 296 | 20250221 | 144100 | 1223404970 | 4225 | 4225 | 4230 | 4225 | 242 |
| 297 | 20250221 | 144000 | 1222381380 | 4220 | 4220 | 4225 | 4215 | 1660 |
| 298 | 20250221 | 143900 | 1215376245 | 4220 | 4205 | 4220 | 4205 | 16 |
| 299 | 20250221 | 143800 | 1215308950 | 4200 | 4200 | 4200 | 4200 | 0 |
| 300 | 20250221 | 143700 | 1215308950 | 4200 | 4200 | 4200 | 4200 | 1 |
| 301 | 20250221 | 143600 | 1215304750 | 4200 | 4200 | 4200 | 4200 | 68 |
| 302 | 20250221 | 143500 | 1215019150 | 4200 | 4200 | 4200 | 4200 | 200 |
| 303 | 20250221 | 143400 | 1214179150 | 4200 | 4200 | 4200 | 4200 | 200 |
| 304 | 20250221 | 143300 | 1213339150 | 4200 | 4190 | 4200 | 4180 | 427 |
| 305 | 20250221 | 143200 | 1211549550 | 4200 | 4200 | 4200 | 4200 | 100 |
| 306 | 20250221 | 143100 | 1211129550 | 4200 | 4200 | 4200 | 4200 | 114 |
| 307 | 20250221 | 143000 | 1210650750 | 4190 | 4190 | 4190 | 4190 | 80 |
| 308 | 20250221 | 142900 | 1210315550 | 4180 | 4180 | 4180 | 4180 | 0 |
| 309 | 20250221 | 142800 | 1210315550 | 4180 | 4180 | 4180 | 4180 | 20 |
| 310 | 20250221 | 142700 | 1210231950 | 4180 | 4180 | 4180 | 4180 | 30 |
| 311 | 20250221 | 142600 | 1210106550 | 4180 | 4180 | 4180 | 4180 | 2 |
| 312 | 20250221 | 142500 | 1210098190 | 4200 | 4200 | 4200 | 4200 | 1 |
| 313 | 20250221 | 142400 | 1210093990 | 4185 | 4185 | 4185 | 4180 | 313 |
| 314 | 20250221 | 142300 | 1208785090 | 4185 | 4185 | 4185 | 4185 | 0 |
| 315 | 20250221 | 142200 | 1208785090 | 4185 | 4180 | 4185 | 4180 | 297 |
| 316 | 20250221 | 142100 | 1207542170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 317 | 20250221 | 142000 | 1207542170 | 4180 | 4180 | 4180 | 4180 | 5 |
| 318 | 20250221 | 141900 | 1207521270 | 4175 | 4175 | 4175 | 4175 | 1 |
| 319 | 20250221 | 141800 | 1207517095 | 4170 | 4170 | 4170 | 4170 | 45 |
| 320 | 20250221 | 141700 | 1207329445 | 4175 | 4175 | 4175 | 4175 | 297 |
| 321 | 20250221 | 141600 | 1206089470 | 4175 | 4175 | 4175 | 4175 | 2 |
| 322 | 20250221 | 141500 | 1206081120 | 4175 | 4175 | 4180 | 4175 | 147 |
| 323 | 20250221 | 141400 | 1205467390 | 4170 | 4170 | 4170 | 4170 | 206 |
| 324 | 20250221 | 141300 | 1204608370 | 4165 | 4165 | 4165 | 4165 | 79 |
| 325 | 20250221 | 141200 | 1204279335 | 4170 | 4170 | 4170 | 4170 | 3 |
| 326 | 20250221 | 141100 | 1204266825 | 4170 | 4170 | 4170 | 4170 | 0 |
| 327 | 20250221 | 141000 | 1204266825 | 4170 | 4170 | 4170 | 4170 | 10 |
| 328 | 20250221 | 140900 | 1204225125 | 4170 | 4170 | 4170 | 4170 | 21 |
| 329 | 20250221 | 140800 | 1204137555 | 4170 | 4170 | 4170 | 4170 | 0 |
| 330 | 20250221 | 140700 | 1204137555 | 4170 | 4170 | 4170 | 4165 | 1001 |
| 331 | 20250221 | 140600 | 1199965135 | 4170 | 4170 | 4170 | 4170 | 1 |
| 332 | 20250221 | 140500 | 1199960965 | 4175 | 4175 | 4175 | 4175 | 0 |
| 333 | 20250221 | 140400 | 1199960965 | 4175 | 4175 | 4175 | 4175 | 1 |
| 334 | 20250221 | 140300 | 1199956790 | 4170 | 4170 | 4170 | 4170 | 0 |
| 335 | 20250221 | 140200 | 1199956790 | 4170 | 4170 | 4170 | 4170 | 10 |
| 336 | 20250221 | 140100 | 1199915090 | 4170 | 4170 | 4170 | 4170 | 2 |
| 337 | 20250221 | 140000 | 1199906750 | 4170 | 4170 | 4175 | 4170 | 302 |
| 338 | 20250221 | 135900 | 1198646465 | 4170 | 4170 | 4170 | 4170 | 9 |
| 339 | 20250221 | 135800 | 1198608935 | 4170 | 4170 | 4170 | 4170 | 60 |
| 340 | 20250221 | 135700 | 1198358735 | 4170 | 4170 | 4175 | 4165 | 547 |
| 341 | 20250221 | 135600 | 1196077690 | 4170 | 4175 | 4175 | 4170 | 124 |
| 342 | 20250221 | 135500 | 1195559995 | 4175 | 4175 | 4175 | 4175 | 30 |
| 343 | 20250221 | 135400 | 1195434745 | 4180 | 4180 | 4180 | 4180 | 1 |
| 344 | 20250221 | 135300 | 1195430565 | 4175 | 4175 | 4175 | 4175 | 0 |
| 345 | 20250221 | 135200 | 1195430565 | 4175 | 4175 | 4175 | 4175 | 1 |
| 346 | 20250221 | 135100 | 1195426390 | 4175 | 4175 | 4175 | 4175 | 0 |
| 347 | 20250221 | 135000 | 1195426390 | 4175 | 4175 | 4175 | 4175 | 0 |
| 348 | 20250221 | 134900 | 1195426390 | 4175 | 4175 | 4175 | 4175 | 10 |
| 349 | 20250221 | 134800 | 1195384640 | 4175 | 4180 | 4185 | 4175 | 12 |
| 350 | 20250221 | 134700 | 1195334485 | 4175 | 4180 | 4185 | 4175 | 13 |
| 351 | 20250221 | 134600 | 1195280145 | 4175 | 4175 | 4175 | 4175 | 2 |
| 352 | 20250221 | 134500 | 1195271795 | 4180 | 4180 | 4180 | 4180 | 1 |
| 353 | 20250221 | 134400 | 1195267615 | 4200 | 4185 | 4200 | 4180 | 294 |
| 354 | 20250221 | 134300 | 1194037420 | 4185 | 4180 | 4185 | 4180 | 5 |
| 355 | 20250221 | 134200 | 1194016510 | 4185 | 4185 | 4185 | 4180 | 19 |
| 356 | 20250221 | 134100 | 1193937055 | 4180 | 4180 | 4185 | 4180 | 37 |
| 357 | 20250221 | 134000 | 1193782390 | 4180 | 4175 | 4180 | 4175 | 229 |
| 358 | 20250221 | 133900 | 1192825175 | 4175 | 4175 | 4180 | 4175 | 7 |
| 359 | 20250221 | 133800 | 1192795945 | 4180 | 4180 | 4180 | 4180 | 0 |
| 360 | 20250221 | 133700 | 1192795945 | 4180 | 4165 | 4180 | 4165 | 231 |
| 361 | 20250221 | 133600 | 1191833780 | 4170 | 4185 | 4185 | 4170 | 658 |
| 362 | 20250221 | 133500 | 1189085775 | 4185 | 4190 | 4200 | 4185 | 510 |
| 363 | 20250221 | 133400 | 1186951380 | 4185 | 4190 | 4190 | 4185 | 2 |
| 364 | 20250221 | 133300 | 1186943005 | 4190 | 4200 | 4200 | 4190 | 522 |
| 365 | 20250221 | 133200 | 1184750690 | 4235 | 4235 | 4235 | 4235 | 0 |
| 366 | 20250221 | 133100 | 1184750690 | 4235 | 4220 | 4235 | 4190 | 103 |
| 367 | 20250221 | 133000 | 1184317440 | 4250 | 4250 | 4250 | 4250 | 0 |
| 368 | 20250221 | 132900 | 1184317440 | 4250 | 4250 | 4250 | 4250 | 0 |
| 369 | 20250221 | 132800 | 1184317440 | 4250 | 4190 | 4250 | 4185 | 2821 |
| 370 | 20250221 | 132700 | 1172440945 | 4190 | 4200 | 4200 | 4190 | 22 |
| 371 | 20250221 | 132600 | 1172348755 | 4190 | 4190 | 4190 | 4190 | 1 |
| 372 | 20250221 | 132500 | 1172344565 | 4200 | 4200 | 4200 | 4200 | 1 |
| 373 | 20250221 | 132400 | 1172340365 | 4190 | 4195 | 4195 | 4190 | 789 |
| 374 | 20250221 | 132300 | 1169034050 | 4200 | 4200 | 4200 | 4200 | 0 |
| 375 | 20250221 | 132200 | 1169034050 | 4200 | 4200 | 4200 | 4200 | 0 |
| 376 | 20250221 | 132100 | 1169034050 | 4200 | 4200 | 4200 | 4200 | 1 |
| 377 | 20250221 | 132000 | 1169029850 | 4200 | 4195 | 4200 | 4195 | 1483 |
| 378 | 20250221 | 131900 | 1162808400 | 4200 | 4200 | 4205 | 4200 | 3908 |
| 379 | 20250221 | 131800 | 1146394790 | 4205 | 4205 | 4205 | 4205 | 2299 |
| 380 | 20250221 | 131700 | 1136727495 | 4220 | 4220 | 4220 | 4220 | 1 |
| 381 | 20250221 | 131600 | 1136723275 | 4215 | 4220 | 4220 | 4215 | 52 |
| 382 | 20250221 | 131500 | 1136503840 | 4220 | 4220 | 4220 | 4220 | 0 |
| 383 | 20250221 | 131400 | 1136503840 | 4220 | 4220 | 4220 | 4220 | 58 |
| 384 | 20250221 | 131300 | 1136259080 | 4220 | 4220 | 4220 | 4220 | 1 |
| 385 | 20250221 | 131200 | 1136254860 | 4220 | 4220 | 4220 | 4220 | 0 |
| 386 | 20250221 | 131100 | 1136254860 | 4220 | 4220 | 4220 | 4220 | 0 |
| 387 | 20250221 | 131000 | 1136254860 | 4220 | 4220 | 4220 | 4220 | 0 |
| 388 | 20250221 | 130900 | 1136254860 | 4220 | 4220 | 4220 | 4220 | 15 |
| 389 | 20250221 | 130800 | 1136191560 | 4220 | 4220 | 4220 | 4220 | 0 |
| 390 | 20250221 | 130700 | 1136191560 | 4220 | 4210 | 4220 | 4205 | 109 |
| 391 | 20250221 | 130600 | 1135733180 | 4220 | 4210 | 4220 | 4205 | 389 |
| 392 | 20250221 | 130500 | 1134097395 | 4220 | 4220 | 4220 | 4220 | 0 |
| 393 | 20250221 | 130400 | 1134097395 | 4220 | 4220 | 4220 | 4220 | 0 |
| 394 | 20250221 | 130300 | 1134097395 | 4220 | 4220 | 4220 | 4220 | 0 |
| 395 | 20250221 | 130200 | 1134097395 | 4220 | 4220 | 4220 | 4220 | 0 |
| 396 | 20250221 | 130100 | 1134097395 | 4220 | 4210 | 4220 | 4210 | 501 |
| 397 | 20250221 | 130000 | 1131988175 | 4210 | 4210 | 4210 | 4210 | 750 |
| 398 | 20250221 | 125900 | 1128830675 | 4225 | 4225 | 4225 | 4205 | 2502 |
| 399 | 20250221 | 125800 | 1118303305 | 4210 | 4210 | 4210 | 4210 | 0 |
| 400 | 20250221 | 125700 | 1118303305 | 4210 | 4215 | 4215 | 4210 | 571 |
| 401 | 20250221 | 125600 | 1115899150 | 4215 | 4215 | 4215 | 4215 | 1 |
| 402 | 20250221 | 125500 | 1115894935 | 4230 | 4230 | 4230 | 4230 | 1 |
| 403 | 20250221 | 125400 | 1115890705 | 4220 | 4220 | 4220 | 4220 | 110 |
| 404 | 20250221 | 125300 | 1115426505 | 4240 | 4240 | 4240 | 4240 | 0 |
| 405 | 20250221 | 125200 | 1115426505 | 4240 | 4240 | 4240 | 4240 | 0 |
| 406 | 20250221 | 125100 | 1115426505 | 4240 | 4235 | 4240 | 4220 | 170 |
| 407 | 20250221 | 125000 | 1114707350 | 4245 | 4245 | 4245 | 4245 | 2 |
| 408 | 20250221 | 124900 | 1114698860 | 4245 | 4245 | 4245 | 4245 | 26 |
| 409 | 20250221 | 124800 | 1114588490 | 4245 | 4245 | 4245 | 4245 | 1 |
| 410 | 20250221 | 124700 | 1114584245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 411 | 20250221 | 124600 | 1114584245 | 4230 | 4230 | 4230 | 4230 | 2 |
| 412 | 20250221 | 124500 | 1114575785 | 4250 | 4250 | 4250 | 4250 | 15 |
| 413 | 20250221 | 124400 | 1114512035 | 4250 | 4250 | 4250 | 4250 | 1 |
| 414 | 20250221 | 124300 | 1114507785 | 4225 | 4240 | 4240 | 4220 | 2973 |
| 415 | 20250221 | 124200 | 1101951640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 416 | 20250221 | 124100 | 1101951640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 417 | 20250221 | 124000 | 1101951640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 418 | 20250221 | 123900 | 1101951640 | 4250 | 4230 | 4250 | 4230 | 181 |
| 419 | 20250221 | 123800 | 1101185990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 420 | 20250221 | 123700 | 1101185990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 421 | 20250221 | 123600 | 1101185990 | 4250 | 4230 | 4250 | 4230 | 2 |
| 422 | 20250221 | 123500 | 1101177510 | 4250 | 4250 | 4250 | 4250 | 0 |
| 423 | 20250221 | 123400 | 1101177510 | 4250 | 4230 | 4250 | 4230 | 2 |
| 424 | 20250221 | 123300 | 1101169030 | 4250 | 4250 | 4250 | 4250 | 180 |
| 425 | 20250221 | 123200 | 1100404030 | 4250 | 4250 | 4250 | 4250 | 0 |
| 426 | 20250221 | 123100 | 1100404030 | 4250 | 4250 | 4250 | 4250 | 0 |
| 427 | 20250221 | 123000 | 1100404030 | 4250 | 4245 | 4255 | 4245 | 3005 |
| 428 | 20250221 | 122900 | 1087639040 | 4245 | 4230 | 4245 | 4230 | 2193 |
| 429 | 20250221 | 122800 | 1078347765 | 4230 | 4230 | 4230 | 4230 | 0 |
| 430 | 20250221 | 122700 | 1078347765 | 4230 | 4220 | 4230 | 4220 | 2 |
| 431 | 20250221 | 122600 | 1078339315 | 4220 | 4225 | 4225 | 4220 | 511 |
| 432 | 20250221 | 122500 | 1076180345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 433 | 20250221 | 122400 | 1076180345 | 4225 | 4225 | 4225 | 4225 | 0 |
| 434 | 20250221 | 122300 | 1076180345 | 4225 | 4225 | 4225 | 4225 | 90 |
| 435 | 20250221 | 122200 | 1075800095 | 4235 | 4235 | 4235 | 4235 | 0 |
| 436 | 20250221 | 122100 | 1075800095 | 4235 | 4230 | 4235 | 4230 | 552 |
| 437 | 20250221 | 122000 | 1073464430 | 4230 | 4230 | 4230 | 4230 | 1 |
| 438 | 20250221 | 121900 | 1073460200 | 4235 | 4225 | 4235 | 4225 | 470 |
| 439 | 20250221 | 121800 | 1071470910 | 4225 | 4225 | 4225 | 4225 | 0 |
| 440 | 20250221 | 121700 | 1071470910 | 4225 | 4225 | 4225 | 4225 | 1 |
| 441 | 20250221 | 121600 | 1071466685 | 4215 | 4215 | 4215 | 4215 | 1 |
| 442 | 20250221 | 121500 | 1071462470 | 4225 | 4225 | 4225 | 4225 | 0 |
| 443 | 20250221 | 121400 | 1071462470 | 4225 | 4225 | 4225 | 4225 | 0 |
| 444 | 20250221 | 121300 | 1071462470 | 4225 | 4215 | 4225 | 4215 | 101 |
| 445 | 20250221 | 121200 | 1071036250 | 4220 | 4220 | 4225 | 4220 | 102 |
| 446 | 20250221 | 121100 | 1070605805 | 4220 | 4220 | 4220 | 4220 | 1 |
| 447 | 20250221 | 121000 | 1070601585 | 4220 | 4220 | 4220 | 4220 | 0 |
| 448 | 20250221 | 120900 | 1070601585 | 4220 | 4220 | 4220 | 4220 | 1 |
| 449 | 20250221 | 120800 | 1070597365 | 4215 | 4210 | 4215 | 4210 | 36 |
| 450 | 20250221 | 120700 | 1070445630 | 4215 | 4210 | 4220 | 4200 | 1287 |
| 451 | 20250221 | 120600 | 1065037395 | 4220 | 4220 | 4220 | 4220 | 0 |
| 452 | 20250221 | 120500 | 1065037395 | 4220 | 4220 | 4220 | 4220 | 0 |
| 453 | 20250221 | 120400 | 1065037395 | 4220 | 4215 | 4220 | 4215 | 3 |
| 454 | 20250221 | 120300 | 1065024745 | 4215 | 4210 | 4215 | 4205 | 201 |
| 455 | 20250221 | 120200 | 1064179440 | 4220 | 4210 | 4240 | 4210 | 115 |
| 456 | 20250221 | 120100 | 1063694085 | 4205 | 4210 | 4210 | 4200 | 401 |
| 457 | 20250221 | 120000 | 1062009770 | 4215 | 4215 | 4215 | 4215 | 0 |
| 458 | 20250221 | 115900 | 1062009770 | 4215 | 4210 | 4235 | 4205 | 15 |
| 459 | 20250221 | 115800 | 1061946615 | 4235 | 4215 | 4235 | 4210 | 10 |
| 460 | 20250221 | 115700 | 1061904330 | 4235 | 4220 | 4240 | 4200 | 104 |
| 461 | 20250221 | 115600 | 1061467035 | 4215 | 4220 | 4220 | 4215 | 2 |
| 462 | 20250221 | 115500 | 1061458600 | 4240 | 4220 | 4240 | 4210 | 6 |
| 463 | 20250221 | 115400 | 1061433280 | 4215 | 4215 | 4220 | 4215 | 55 |
| 464 | 20250221 | 115300 | 1061201220 | 4210 | 4215 | 4220 | 4205 | 336 |
| 465 | 20250221 | 115200 | 1059784760 | 4200 | 4215 | 4215 | 4200 | 4839 |
| 466 | 20250221 | 115100 | 1039460930 | 4210 | 4210 | 4210 | 4210 | 0 |
| 467 | 20250221 | 115000 | 1039460930 | 4210 | 4215 | 4215 | 4210 | 538 |
| 468 | 20250221 | 114900 | 1037195940 | 4215 | 4215 | 4215 | 4215 | 92 |
| 469 | 20250221 | 114800 | 1036808160 | 4215 | 4215 | 4215 | 4215 | 37 |
| 470 | 20250221 | 114700 | 1036652205 | 4215 | 4200 | 4215 | 4200 | 2 |
| 471 | 20250221 | 114600 | 1036643790 | 4215 | 4215 | 4215 | 4215 | 5 |
| 472 | 20250221 | 114500 | 1036622715 | 4215 | 4215 | 4215 | 4215 | 0 |
| 473 | 20250221 | 114400 | 1036622715 | 4215 | 4210 | 4215 | 4200 | 4895 |
| 474 | 20250221 | 114300 | 1016059180 | 4210 | 4225 | 4225 | 4210 | 758 |
| 475 | 20250221 | 114200 | 1012867300 | 4220 | 4220 | 4220 | 4220 | 3 |
| 476 | 20250221 | 114100 | 1012854640 | 4230 | 4230 | 4230 | 4230 | 3000 |
| 477 | 20250221 | 114000 | 1000164640 | 4230 | 4230 | 4230 | 4230 | 106 |
| 478 | 20250221 | 113900 | 999716260 | 4235 | 4230 | 4235 | 4230 | 2520 |
| 479 | 20250221 | 113800 | 989056655 | 4235 | 4230 | 4240 | 4230 | 3029 |
| 480 | 20250221 | 113700 | 976243960 | 4240 | 4240 | 4240 | 4240 | 1 |
| 481 | 20250221 | 113600 | 976239720 | 4230 | 4240 | 4240 | 4230 | 1635 |
| 482 | 20250221 | 113500 | 969323625 | 4230 | 4230 | 4240 | 4230 | 6137 |
| 483 | 20250221 | 113400 | 943361680 | 4235 | 4230 | 4235 | 4230 | 253 |
| 484 | 20250221 | 113300 | 942291435 | 4230 | 4230 | 4230 | 4230 | 122 |
| 485 | 20250221 | 113200 | 941775375 | 4230 | 4230 | 4230 | 4230 | 0 |
| 486 | 20250221 | 113100 | 941775375 | 4230 | 4230 | 4230 | 4230 | 20 |
| 487 | 20250221 | 113000 | 941690775 | 4230 | 4230 | 4230 | 4225 | 35 |
| 488 | 20250221 | 112900 | 941542760 | 4235 | 4235 | 4235 | 4235 | 0 |
| 489 | 20250221 | 112800 | 941542760 | 4235 | 4235 | 4235 | 4235 | 79 |
| 490 | 20250221 | 112700 | 941208195 | 4225 | 4225 | 4225 | 4225 | 0 |
| 491 | 20250221 | 112600 | 941208195 | 4225 | 4225 | 4225 | 4225 | 1 |
| 492 | 20250221 | 112500 | 941203970 | 4225 | 4225 | 4225 | 4225 | 2 |
| 493 | 20250221 | 112400 | 941195520 | 4230 | 4230 | 4230 | 4230 | 316 |
| 494 | 20250221 | 112300 | 939858840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 495 | 20250221 | 112200 | 939858840 | 4225 | 4225 | 4225 | 4225 | 51 |
| 496 | 20250221 | 112100 | 939643365 | 4225 | 4225 | 4225 | 4225 | 280 |
| 497 | 20250221 | 112000 | 938460365 | 4225 | 4225 | 4225 | 4225 | 51 |
| 498 | 20250221 | 111900 | 938244890 | 4225 | 4220 | 4225 | 4220 | 500 |
| 499 | 20250221 | 111800 | 936133315 | 4220 | 4220 | 4220 | 4220 | 1 |
| 500 | 20250221 | 111700 | 936129095 | 4225 | 4210 | 4225 | 4210 | 2 |
| 501 | 20250221 | 111600 | 936120660 | 4215 | 4230 | 4230 | 4215 | 34 |
| 502 | 20250221 | 111500 | 935977240 | 4230 | 4225 | 4230 | 4220 | 1895 |
| 503 | 20250221 | 111400 | 927975260 | 4230 | 4235 | 4235 | 4230 | 93 |
| 504 | 20250221 | 111300 | 927581855 | 4230 | 4235 | 4235 | 4230 | 19 |
| 505 | 20250221 | 111200 | 927501435 | 4235 | 4235 | 4240 | 4235 | 7 |
| 506 | 20250221 | 111100 | 927471785 | 4240 | 4235 | 4240 | 4235 | 5 |
| 507 | 20250221 | 111000 | 927450600 | 4240 | 4240 | 4250 | 4240 | 36 |
| 508 | 20250221 | 110900 | 927297720 | 4235 | 4230 | 4235 | 4230 | 2 |
| 509 | 20250221 | 110800 | 927289255 | 4250 | 4235 | 4250 | 4230 | 1283 |
| 510 | 20250221 | 110700 | 921859950 | 4250 | 4250 | 4250 | 4250 | 1 |
| 511 | 20250221 | 110600 | 921855700 | 4240 | 4245 | 4250 | 4240 | 318 |
| 512 | 20250221 | 110500 | 920505790 | 4245 | 4245 | 4245 | 4245 | 3 |
| 513 | 20250221 | 110400 | 920493055 | 4255 | 4245 | 4255 | 4245 | 151 |
| 514 | 20250221 | 110300 | 919852050 | 4255 | 4225 | 4255 | 4225 | 303 |
| 515 | 20250221 | 110200 | 918570635 | 4225 | 4220 | 4230 | 4220 | 45 |
| 516 | 20250221 | 110100 | 918380720 | 4220 | 4215 | 4220 | 4215 | 3 |
| 517 | 20250221 | 110000 | 918368065 | 4215 | 4215 | 4230 | 4215 | 4 |
| 518 | 20250221 | 105900 | 918351190 | 4215 | 4215 | 4230 | 4215 | 5 |
| 519 | 20250221 | 105800 | 918330085 | 4230 | 4215 | 4230 | 4215 | 2 |
| 520 | 20250221 | 105700 | 918321640 | 4210 | 4210 | 4210 | 4210 | 1 |
| 521 | 20250221 | 105600 | 918317430 | 4220 | 4215 | 4230 | 4215 | 712 |
| 522 | 20250221 | 105500 | 915314795 | 4220 | 4220 | 4220 | 4220 | 8 |
| 523 | 20250221 | 105400 | 915281035 | 4220 | 4215 | 4220 | 4215 | 310 |
| 524 | 20250221 | 105300 | 913974380 | 4220 | 4220 | 4220 | 4220 | 6 |
| 525 | 20250221 | 105200 | 913949060 | 4220 | 4215 | 4220 | 4215 | 214 |
| 526 | 20250221 | 105100 | 913046940 | 4215 | 4200 | 4220 | 4200 | 168 |
| 527 | 20250221 | 105000 | 912339805 | 4205 | 4215 | 4220 | 4205 | 167 |
| 528 | 20250221 | 104900 | 911636155 | 4220 | 4205 | 4230 | 4205 | 107 |
| 529 | 20250221 | 104800 | 911185165 | 4225 | 4230 | 4230 | 4210 | 7 |
| 530 | 20250221 | 104700 | 911155655 | 4235 | 4215 | 4235 | 4205 | 84 |
| 531 | 20250221 | 104600 | 910800110 | 4215 | 4215 | 4215 | 4205 | 7 |
| 532 | 20250221 | 104500 | 910770620 | 4235 | 4195 | 4235 | 4195 | 538 |
| 533 | 20250221 | 104400 | 908503585 | 4195 | 4215 | 4215 | 4195 | 6595 |
| 534 | 20250221 | 104300 | 880801860 | 4210 | 4215 | 4235 | 4210 | 239 |
| 535 | 20250221 | 104200 | 879794730 | 4235 | 4220 | 4235 | 4220 | 49 |
| 536 | 20250221 | 104100 | 879587935 | 4235 | 4235 | 4235 | 4235 | 3 |
| 537 | 20250221 | 104000 | 879575230 | 4220 | 4235 | 4235 | 4220 | 16 |
| 538 | 20250221 | 103900 | 879507680 | 4220 | 4225 | 4240 | 4215 | 382 |
| 539 | 20250221 | 103800 | 877895975 | 4230 | 4230 | 4245 | 4225 | 70 |
| 540 | 20250221 | 103700 | 877600090 | 4250 | 4240 | 4250 | 4240 | 1513 |
| 541 | 20250221 | 103600 | 871171560 | 4240 | 4200 | 4240 | 4200 | 3539 |
| 542 | 20250221 | 103500 | 856291745 | 4205 | 4215 | 4215 | 4205 | 589 |
| 543 | 20250221 | 103400 | 853813080 | 4220 | 4215 | 4225 | 4215 | 538 |
| 544 | 20250221 | 103300 | 851542870 | 4215 | 4185 | 4220 | 4185 | 2812 |
| 545 | 20250221 | 103200 | 839722175 | 4185 | 4195 | 4195 | 4180 | 538 |
| 546 | 20250221 | 103100 | 837471595 | 4195 | 4170 | 4195 | 4170 | 984 |
| 547 | 20250221 | 103000 | 833360830 | 4170 | 4150 | 4170 | 4150 | 190 |
| 548 | 20250221 | 102900 | 832570215 | 4150 | 4145 | 4150 | 4145 | 362 |
| 549 | 20250221 | 102800 | 831068395 | 4145 | 4150 | 4150 | 4145 | 271 |
| 550 | 20250221 | 102700 | 829945095 | 4140 | 4155 | 4155 | 4140 | 67 |
| 551 | 20250221 | 102600 | 829667700 | 4140 | 4140 | 4155 | 4140 | 1059 |
| 552 | 20250221 | 102500 | 825278395 | 4160 | 4155 | 4160 | 4145 | 1129 |
| 553 | 20250221 | 102400 | 820587670 | 4155 | 4155 | 4155 | 4155 | 72 |
| 554 | 20250221 | 102300 | 820288510 | 4155 | 4130 | 4160 | 4125 | 376 |
| 555 | 20250221 | 102200 | 818733575 | 4125 | 4125 | 4130 | 4125 | 99 |
| 556 | 20250221 | 102100 | 818325195 | 4120 | 4120 | 4120 | 4120 | 54 |
| 557 | 20250221 | 102000 | 818102715 | 4120 | 4120 | 4120 | 4120 | 168 |
| 558 | 20250221 | 101900 | 817410555 | 4120 | 4125 | 4125 | 4120 | 107 |
| 559 | 20250221 | 101800 | 816969540 | 4125 | 4130 | 4130 | 4120 | 583 |
| 560 | 20250221 | 101700 | 814567065 | 4135 | 4130 | 4135 | 4130 | 120 |
| 561 | 20250221 | 101600 | 814071190 | 4135 | 4140 | 4145 | 4130 | 301 |
| 562 | 20250221 | 101500 | 812827040 | 4145 | 4145 | 4150 | 4140 | 573 |
| 563 | 20250221 | 101400 | 810454455 | 4165 | 4155 | 4165 | 4140 | 181 |
| 564 | 20250221 | 101300 | 809704370 | 4175 | 4145 | 4175 | 4145 | 3601 |
| 565 | 20250221 | 101200 | 794725345 | 4145 | 4130 | 4145 | 4130 | 678 |
| 566 | 20250221 | 101100 | 791915635 | 4130 | 4105 | 4130 | 4100 | 758 |
| 567 | 20250221 | 101000 | 788793985 | 4105 | 4105 | 4120 | 4105 | 39 |
| 568 | 20250221 | 100900 | 788633395 | 4120 | 4115 | 4125 | 4105 | 762 |
| 569 | 20250221 | 100800 | 785499580 | 4125 | 4125 | 4125 | 4125 | 67 |
| 570 | 20250221 | 100700 | 785223205 | 4125 | 4125 | 4125 | 4115 | 70 |
| 571 | 20250221 | 100600 | 784934465 | 4125 | 4125 | 4125 | 4110 | 87 |
| 572 | 20250221 | 100500 | 784575605 | 4125 | 4125 | 4125 | 4125 | 34 |
| 573 | 20250221 | 100400 | 784435355 | 4125 | 4105 | 4125 | 4100 | 22 |
| 574 | 20250221 | 100300 | 784344925 | 4130 | 4120 | 4130 | 4120 | 63 |
| 575 | 20250221 | 100200 | 784085335 | 4120 | 4120 | 4120 | 4120 | 52 |
| 576 | 20250221 | 100100 | 783871095 | 4120 | 4120 | 4120 | 4120 | 11 |
| 577 | 20250221 | 100000 | 783825775 | 4120 | 4120 | 4120 | 4100 | 1167 |
| 578 | 20250221 | 095900 | 779023960 | 4120 | 4140 | 4140 | 4090 | 3429 |
| 579 | 20250221 | 095800 | 764964070 | 4140 | 4105 | 4145 | 4105 | 3331 |
| 580 | 20250221 | 095700 | 751183505 | 4105 | 4105 | 4120 | 4100 | 945 |
| 581 | 20250221 | 095600 | 747303595 | 4120 | 4120 | 4120 | 4100 | 252 |
| 582 | 20250221 | 095500 | 746266175 | 4115 | 4095 | 4115 | 4095 | 3287 |
| 583 | 20250221 | 095400 | 732788470 | 4095 | 4090 | 4100 | 4090 | 1711 |
| 584 | 20250221 | 095300 | 725784570 | 4090 | 4090 | 4090 | 4090 | 194 |
| 585 | 20250221 | 095200 | 724991110 | 4090 | 4090 | 4090 | 4090 | 430 |
| 586 | 20250221 | 095100 | 723232410 | 4090 | 4090 | 4090 | 4090 | 101 |
| 587 | 20250221 | 095000 | 722819320 | 4090 | 4090 | 4100 | 4090 | 825 |
| 588 | 20250221 | 094900 | 719444725 | 4090 | 4100 | 4105 | 4090 | 1954 |
| 589 | 20250221 | 094800 | 711440335 | 4095 | 4090 | 4100 | 4090 | 970 |
| 590 | 20250221 | 094700 | 707468960 | 4090 | 4095 | 4095 | 4085 | 371 |
| 591 | 20250221 | 094600 | 705951420 | 4085 | 4095 | 4100 | 4085 | 4452 |
| 592 | 20250221 | 094500 | 687762890 | 4090 | 4075 | 4090 | 4075 | 975 |
| 593 | 20250221 | 094400 | 683783740 | 4085 | 4075 | 4115 | 4060 | 4138 |
| 594 | 20250221 | 094300 | 666876470 | 4075 | 4070 | 4080 | 4070 | 688 |
| 595 | 20250221 | 094200 | 664072630 | 4075 | 4075 | 4100 | 4075 | 290 |
| 596 | 20250221 | 094100 | 662886990 | 4070 | 4070 | 4075 | 4070 | 167 |
| 597 | 20250221 | 094000 | 662207295 | 4080 | 4080 | 4100 | 4070 | 295 |
| 598 | 20250221 | 093900 | 661003595 | 4080 | 4080 | 4080 | 4080 | 151 |
| 599 | 20250221 | 093800 | 660387515 | 4080 | 4050 | 4080 | 4050 | 946 |
| 600 | 20250221 | 093700 | 656550025 | 4055 | 4100 | 4100 | 4050 | 4854 |
| 601 | 20250221 | 093600 | 636799905 | 4100 | 4095 | 4120 | 4095 | 137 |
| 602 | 20250221 | 093500 | 636238535 | 4095 | 4140 | 4140 | 4090 | 3330 |
| 603 | 20250221 | 093400 | 622587980 | 4100 | 4075 | 4145 | 4075 | 417 |
| 604 | 20250221 | 093300 | 620886130 | 4075 | 4075 | 4075 | 4060 | 2799 |
| 605 | 20250221 | 093200 | 609506835 | 4080 | 4075 | 4080 | 4075 | 404 |
| 606 | 20250221 | 093100 | 607860530 | 4075 | 4070 | 4090 | 4065 | 3944 |
| 607 | 20250221 | 093000 | 591802870 | 4085 | 4075 | 4085 | 4070 | 770 |
| 608 | 20250221 | 092900 | 588660760 | 4080 | 4085 | 4085 | 4080 | 105 |
| 609 | 20250221 | 092800 | 588232160 | 4085 | 4115 | 4115 | 4060 | 8862 |
| 610 | 20250221 | 092700 | 552112805 | 4115 | 4100 | 4115 | 4100 | 277 |
| 611 | 20250221 | 092600 | 550976295 | 4100 | 4130 | 4130 | 4090 | 1120 |
| 612 | 20250221 | 092500 | 546383350 | 4110 | 4090 | 4145 | 4070 | 4965 |
| 613 | 20250221 | 092400 | 526007420 | 4085 | 4080 | 4085 | 4080 | 597 |
| 614 | 20250221 | 092300 | 523570070 | 4080 | 4080 | 4080 | 4070 | 742 |
| 615 | 20250221 | 092200 | 520546830 | 4080 | 4075 | 4080 | 4075 | 115 |
| 616 | 20250221 | 092100 | 520077895 | 4075 | 4085 | 4085 | 4075 | 1494 |
| 617 | 20250221 | 092000 | 513986445 | 4090 | 4085 | 4100 | 4080 | 1916 |
| 618 | 20250221 | 091900 | 506143275 | 4085 | 4060 | 4085 | 4055 | 1905 |
| 619 | 20250221 | 091800 | 498390355 | 4065 | 4040 | 4070 | 4040 | 5000 |
| 620 | 20250221 | 091700 | 478100815 | 4035 | 4035 | 4055 | 4025 | 11769 |
| 621 | 20250221 | 091600 | 430690215 | 4045 | 4040 | 4045 | 4040 | 206 |
| 622 | 20250221 | 091500 | 429857535 | 4040 | 4040 | 4045 | 4040 | 1036 |
| 623 | 20250221 | 091400 | 425672060 | 4050 | 4090 | 4090 | 4035 | 11420 |
| 624 | 20250221 | 091300 | 379441045 | 4100 | 4065 | 4100 | 4055 | 3965 |
| 625 | 20250221 | 091200 | 363257515 | 4065 | 4030 | 4070 | 4030 | 3005 |
| 626 | 20250221 | 091100 | 351103050 | 4045 | 4085 | 4100 | 4035 | 15920 |
| 627 | 20250221 | 091000 | 286511080 | 4080 | 4090 | 4105 | 4080 | 1248 |
| 628 | 20250221 | 090900 | 281398270 | 4115 | 4120 | 4120 | 4075 | 5632 |
| 629 | 20250221 | 090800 | 258346975 | 4120 | 4115 | 4125 | 4105 | 1195 |
| 630 | 20250221 | 090700 | 253424220 | 4100 | 4090 | 4120 | 4075 | 4028 |
| 631 | 20250221 | 090600 | 236933100 | 4070 | 4090 | 4090 | 4065 | 484 |
| 632 | 20250221 | 090500 | 234957865 | 4090 | 4090 | 4100 | 4060 | 2481 |
| 633 | 20250221 | 090400 | 224833515 | 4090 | 4200 | 4200 | 4060 | 18274 |
| 634 | 20250221 | 090300 | 149364405 | 4240 | 4205 | 4245 | 4105 | 4891 |
| 635 | 20250221 | 090200 | 128900545 | 4210 | 4255 | 4295 | 4195 | 10572 |
| 636 | 20250221 | 090100 | 83973155 | 4265 | 4345 | 4410 | 4265 | 6392 |
| 637 | 20250221 | 090000 | 56293305 | 4340 | 4330 | 4345 | 4250 | 12995 |