28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 3 | 20250221 | 183300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20250221 | 183200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20250221 | 183100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20250221 | 183000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20250221 | 182900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20250221 | 182800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20250221 | 182700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20250221 | 182600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20250221 | 182500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20250221 | 182400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20250221 | 182300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20250221 | 182200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20250221 | 182100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20250221 | 182000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20250221 | 181900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20250221 | 181800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20250221 | 181700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20250221 | 181600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20250221 | 181500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20250221 | 181400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20250221 | 181300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20250221 | 181200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20250221 | 181100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20250221 | 181000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20250221 | 180900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20250221 | 180800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20250221 | 180700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20250221 | 180600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20250221 | 180500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20250221 | 180400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 33 | 20250221 | 180300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20250221 | 180200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20250221 | 180100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20250221 | 180000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20250221 | 175900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20250221 | 175800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20250221 | 175700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20250221 | 175600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20250221 | 175500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20250221 | 175400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20250221 | 175300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20250221 | 175200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20250221 | 175100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20250221 | 175000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20250221 | 174900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20250221 | 174800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20250221 | 174700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20250221 | 174600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20250221 | 174500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20250221 | 174400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20250221 | 174300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20250221 | 174200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20250221 | 174100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20250221 | 174000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20250221 | 173900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20250221 | 173800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20250221 | 173700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20250221 | 173600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20250221 | 173500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20250221 | 173400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 63 | 20250221 | 173300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20250221 | 173200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20250221 | 173100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20250221 | 173000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20250221 | 172900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20250221 | 172800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20250221 | 172700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20250221 | 172600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20250221 | 172500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20250221 | 172400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20250221 | 172300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20250221 | 172200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20250221 | 172100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20250221 | 172000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20250221 | 171900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20250221 | 171800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20250221 | 171700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20250221 | 171600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20250221 | 171500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20250221 | 171400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20250221 | 171300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20250221 | 171200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20250221 | 171100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20250221 | 171000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20250221 | 170900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20250221 | 170800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20250221 | 170700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20250221 | 170600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20250221 | 170500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20250221 | 170400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 93 | 20250221 | 170300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20250221 | 170200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20250221 | 170100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20250221 | 170000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20250221 | 165900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20250221 | 165800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20250221 | 165700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20250221 | 165600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20250221 | 165500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20250221 | 165400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20250221 | 165300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20250221 | 165200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20250221 | 165100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20250221 | 165000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20250221 | 164900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20250221 | 164800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20250221 | 164700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20250221 | 164600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20250221 | 164500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20250221 | 164400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20250221 | 164300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20250221 | 164200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20250221 | 164100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20250221 | 164000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20250221 | 163900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20250221 | 163800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20250221 | 163700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20250221 | 163600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20250221 | 163500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20250221 | 163400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 123 | 20250221 | 163300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20250221 | 163200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20250221 | 163100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20250221 | 163000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20250221 | 162900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20250221 | 162800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20250221 | 162700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20250221 | 162600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20250221 | 162500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20250221 | 162400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20250221 | 162300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20250221 | 162200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20250221 | 162100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20250221 | 162000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20250221 | 161900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20250221 | 161800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20250221 | 161700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20250221 | 161600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20250221 | 161500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20250221 | 161400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20250221 | 161300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20250221 | 161200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20250221 | 161100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20250221 | 161000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20250221 | 160900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20250221 | 160800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20250221 | 160700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20250221 | 160600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20250221 | 160500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20250221 | 160400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 153 | 20250221 | 160300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20250221 | 160200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20250221 | 160100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20250221 | 160000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20250221 | 155900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20250221 | 155800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20250221 | 155700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20250221 | 155600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20250221 | 155500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20250221 | 155400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20250221 | 155300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20250221 | 155200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20250221 | 155100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20250221 | 155000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20250221 | 154900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20250221 | 154800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20250221 | 154700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20250221 | 154600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20250221 | 154500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20250221 | 154400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20250221 | 154300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20250221 | 154200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20250221 | 154100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20250221 | 154000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20250221 | 153900 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20250221 | 153800 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20250221 | 153700 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20250221 | 153600 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20250221 | 153500 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20250221 | 153400 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 183 | 20250221 | 153300 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20250221 | 153200 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20250221 | 153100 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20250221 | 153000 | 2480180495 | 3395 | 3395 | 3395 | 3395 | 44825 |
| 187 | 20250221 | 152900 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20250221 | 152800 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20250221 | 152700 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20250221 | 152600 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20250221 | 152500 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20250221 | 152400 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20250221 | 152300 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20250221 | 152200 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20250221 | 152100 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20250221 | 152000 | 2327999620 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20250221 | 151900 | 2327999620 | 3395 | 3400 | 3405 | 3395 | 5409 |
| 198 | 20250221 | 151800 | 2309608715 | 3400 | 3405 | 3405 | 3400 | 446 |
| 199 | 20250221 | 151700 | 2308092275 | 3400 | 3405 | 3405 | 3400 | 1526 |
| 200 | 20250221 | 151600 | 2302903775 | 3405 | 3405 | 3405 | 3400 | 2104 |
| 201 | 20250221 | 151500 | 2295740940 | 3400 | 3400 | 3405 | 3400 | 1679 |
| 202 | 20250221 | 151400 | 2290027660 | 3400 | 3410 | 3410 | 3400 | 836 |
| 203 | 20250221 | 151300 | 2287183565 | 3410 | 3415 | 3415 | 3400 | 14497 |
| 204 | 20250221 | 151200 | 2237853920 | 3420 | 3410 | 3420 | 3410 | 874 |
| 205 | 20250221 | 151100 | 2234873300 | 3410 | 3415 | 3420 | 3410 | 6063 |
| 206 | 20250221 | 151000 | 2214170215 | 3420 | 3415 | 3420 | 3415 | 101 |
| 207 | 20250221 | 150900 | 2213825295 | 3420 | 3420 | 3420 | 3420 | 834 |
| 208 | 20250221 | 150800 | 2210973015 | 3420 | 3415 | 3420 | 3415 | 1921 |
| 209 | 20250221 | 150700 | 2204410295 | 3415 | 3415 | 3420 | 3415 | 2166 |
| 210 | 20250221 | 150600 | 2197013310 | 3420 | 3415 | 3420 | 3410 | 3089 |
| 211 | 20250221 | 150500 | 2186474560 | 3415 | 3415 | 3415 | 3415 | 4497 |
| 212 | 20250221 | 150400 | 2171117305 | 3415 | 3410 | 3415 | 3405 | 687 |
| 213 | 20250221 | 150300 | 2168774670 | 3410 | 3415 | 3415 | 3405 | 5248 |
| 214 | 20250221 | 150200 | 2150888450 | 3415 | 3415 | 3415 | 3415 | 1846 |
| 215 | 20250221 | 150100 | 2144584360 | 3415 | 3420 | 3420 | 3415 | 2316 |
| 216 | 20250221 | 150000 | 2136675175 | 3420 | 3415 | 3420 | 3415 | 756 |
| 217 | 20250221 | 145900 | 2134093360 | 3415 | 3415 | 3415 | 3415 | 27 |
| 218 | 20250221 | 145800 | 2134001155 | 3415 | 3415 | 3415 | 3415 | 1050 |
| 219 | 20250221 | 145700 | 2130415405 | 3415 | 3415 | 3415 | 3415 | 1011 |
| 220 | 20250221 | 145600 | 2126962840 | 3415 | 3415 | 3415 | 3415 | 500 |
| 221 | 20250221 | 145500 | 2125255340 | 3415 | 3415 | 3415 | 3415 | 1246 |
| 222 | 20250221 | 145400 | 2121000250 | 3415 | 3410 | 3415 | 3405 | 36 |
| 223 | 20250221 | 145300 | 2120877605 | 3415 | 3420 | 3430 | 3395 | 61131 |
| 224 | 20250221 | 145200 | 1912804520 | 3430 | 3425 | 3430 | 3425 | 501 |
| 225 | 20250221 | 145100 | 1911088590 | 3420 | 3430 | 3430 | 3420 | 8794 |
| 226 | 20250221 | 145000 | 1880987085 | 3430 | 3435 | 3435 | 3425 | 4184 |
| 227 | 20250221 | 144900 | 1866634330 | 3430 | 3430 | 3435 | 3430 | 292 |
| 228 | 20250221 | 144800 | 1865632760 | 3430 | 3430 | 3430 | 3430 | 320 |
| 229 | 20250221 | 144700 | 1864535160 | 3435 | 3435 | 3435 | 3430 | 1107 |
| 230 | 20250221 | 144600 | 1860737615 | 3435 | 3435 | 3435 | 3430 | 821 |
| 231 | 20250221 | 144500 | 1857919585 | 3435 | 3435 | 3435 | 3435 | 3230 |
| 232 | 20250221 | 144400 | 1846824535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 233 | 20250221 | 144300 | 1846824535 | 3440 | 3435 | 3440 | 3435 | 101 |
| 234 | 20250221 | 144200 | 1846477595 | 3440 | 3440 | 3440 | 3440 | 0 |
| 235 | 20250221 | 144100 | 1846477595 | 3440 | 3440 | 3440 | 3440 | 1 |
| 236 | 20250221 | 144000 | 1846474155 | 3435 | 3440 | 3440 | 3435 | 71 |
| 237 | 20250221 | 143900 | 1846230265 | 3435 | 3435 | 3435 | 3435 | 6 |
| 238 | 20250221 | 143800 | 1846209655 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20250221 | 143700 | 1846209655 | 3445 | 3445 | 3445 | 3445 | 111 |
| 240 | 20250221 | 143600 | 1845827260 | 3445 | 3430 | 3445 | 3430 | 405 |
| 241 | 20250221 | 143500 | 1844438095 | 3440 | 3440 | 3440 | 3425 | 13828 |
| 242 | 20250221 | 143400 | 1796995780 | 3445 | 3445 | 3445 | 3440 | 1104 |
| 243 | 20250221 | 143300 | 1793198000 | 3440 | 3445 | 3445 | 3440 | 443 |
| 244 | 20250221 | 143200 | 1791674075 | 3445 | 3445 | 3445 | 3445 | 1 |
| 245 | 20250221 | 143100 | 1791670630 | 3440 | 3445 | 3445 | 3440 | 1394 |
| 246 | 20250221 | 143000 | 1786875265 | 3440 | 3445 | 3445 | 3440 | 215 |
| 247 | 20250221 | 142900 | 1786135640 | 3445 | 3445 | 3445 | 3445 | 8 |
| 248 | 20250221 | 142800 | 1786108080 | 3445 | 3445 | 3445 | 3445 | 0 |
| 249 | 20250221 | 142700 | 1786108080 | 3445 | 3445 | 3445 | 3445 | 1 |
| 250 | 20250221 | 142600 | 1786104635 | 3440 | 3440 | 3445 | 3440 | 1294 |
| 251 | 20250221 | 142500 | 1781653270 | 3445 | 3445 | 3445 | 3445 | 1 |
| 252 | 20250221 | 142400 | 1781649825 | 3445 | 3440 | 3445 | 3440 | 1101 |
| 253 | 20250221 | 142300 | 1777862380 | 3445 | 3440 | 3445 | 3440 | 623 |
| 254 | 20250221 | 142200 | 1775719165 | 3445 | 3445 | 3445 | 3445 | 859 |
| 255 | 20250221 | 142100 | 1772759910 | 3450 | 3450 | 3450 | 3450 | 1 |
| 256 | 20250221 | 142000 | 1772756460 | 3445 | 3450 | 3450 | 3445 | 820 |
| 257 | 20250221 | 141900 | 1769931555 | 3445 | 3450 | 3450 | 3445 | 2676 |
| 258 | 20250221 | 141800 | 1760712720 | 3450 | 3450 | 3450 | 3450 | 2 |
| 259 | 20250221 | 141700 | 1760705820 | 3445 | 3450 | 3450 | 3445 | 7 |
| 260 | 20250221 | 141600 | 1760681700 | 3450 | 3450 | 3450 | 3450 | 0 |
| 261 | 20250221 | 141500 | 1760681700 | 3450 | 3450 | 3450 | 3450 | 6160 |
| 262 | 20250221 | 141400 | 1739429700 | 3450 | 3450 | 3450 | 3450 | 15 |
| 263 | 20250221 | 141300 | 1739377950 | 3460 | 3460 | 3460 | 3460 | 1 |
| 264 | 20250221 | 141200 | 1739374490 | 3460 | 3460 | 3460 | 3460 | 130 |
| 265 | 20250221 | 141100 | 1738924690 | 3460 | 3460 | 3460 | 3460 | 0 |
| 266 | 20250221 | 141000 | 1738924690 | 3460 | 3455 | 3460 | 3455 | 508 |
| 267 | 20250221 | 140900 | 1737169530 | 3455 | 3455 | 3460 | 3455 | 602 |
| 268 | 20250221 | 140800 | 1735089610 | 3460 | 3450 | 3460 | 3450 | 205 |
| 269 | 20250221 | 140700 | 1734380320 | 3455 | 3455 | 3455 | 3455 | 500 |
| 270 | 20250221 | 140600 | 1732652820 | 3455 | 3455 | 3455 | 3450 | 1469 |
| 271 | 20250221 | 140500 | 1727578135 | 3460 | 3455 | 3460 | 3455 | 971 |
| 272 | 20250221 | 140400 | 1724223325 | 3455 | 3460 | 3465 | 3455 | 2277 |
| 273 | 20250221 | 140300 | 1716351250 | 3455 | 3455 | 3460 | 3455 | 4 |
| 274 | 20250221 | 140200 | 1716337420 | 3455 | 3455 | 3455 | 3455 | 500 |
| 275 | 20250221 | 140100 | 1714609920 | 3460 | 3460 | 3460 | 3460 | 3 |
| 276 | 20250221 | 140000 | 1714599540 | 3460 | 3460 | 3460 | 3460 | 44 |
| 277 | 20250221 | 135900 | 1714447300 | 3460 | 3455 | 3460 | 3450 | 2587 |
| 278 | 20250221 | 135800 | 1705517245 | 3460 | 3455 | 3460 | 3455 | 2919 |
| 279 | 20250221 | 135700 | 1695430580 | 3460 | 3460 | 3460 | 3460 | 305 |
| 280 | 20250221 | 135600 | 1694375280 | 3465 | 3465 | 3465 | 3465 | 18 |
| 281 | 20250221 | 135500 | 1694312910 | 3465 | 3465 | 3465 | 3465 | 20 |
| 282 | 20250221 | 135400 | 1694243610 | 3465 | 3460 | 3465 | 3455 | 1001 |
| 283 | 20250221 | 135300 | 1690784145 | 3465 | 3465 | 3465 | 3465 | 0 |
| 284 | 20250221 | 135200 | 1690784145 | 3465 | 3460 | 3465 | 3460 | 992 |
| 285 | 20250221 | 135100 | 1687351815 | 3460 | 3460 | 3460 | 3455 | 2002 |
| 286 | 20250221 | 135000 | 1680429710 | 3470 | 3470 | 3470 | 3470 | 2 |
| 287 | 20250221 | 134900 | 1680422770 | 3465 | 3465 | 3465 | 3465 | 173 |
| 288 | 20250221 | 134800 | 1679823325 | 3470 | 3470 | 3470 | 3470 | 0 |
| 289 | 20250221 | 134700 | 1679823325 | 3470 | 3470 | 3470 | 3470 | 0 |
| 290 | 20250221 | 134600 | 1679823325 | 3470 | 3470 | 3470 | 3470 | 0 |
| 291 | 20250221 | 134500 | 1679823325 | 3470 | 3470 | 3470 | 3470 | 1 |
| 292 | 20250221 | 134400 | 1679819855 | 3470 | 3470 | 3470 | 3470 | 0 |
| 293 | 20250221 | 134300 | 1679819855 | 3470 | 3470 | 3470 | 3470 | 1864 |
| 294 | 20250221 | 134200 | 1673351775 | 3470 | 3470 | 3470 | 3470 | 0 |
| 295 | 20250221 | 134100 | 1673351775 | 3470 | 3470 | 3470 | 3470 | 0 |
| 296 | 20250221 | 134000 | 1673351775 | 3470 | 3470 | 3470 | 3470 | 1 |
| 297 | 20250221 | 133900 | 1673348305 | 3465 | 3465 | 3465 | 3465 | 1 |
| 298 | 20250221 | 133800 | 1673344840 | 3470 | 3470 | 3470 | 3470 | 1 |
| 299 | 20250221 | 133700 | 1673341370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 300 | 20250221 | 133600 | 1673341370 | 3470 | 3470 | 3470 | 3470 | 1 |
| 301 | 20250221 | 133500 | 1673337900 | 3460 | 3465 | 3465 | 3460 | 138 |
| 302 | 20250221 | 133400 | 1672859830 | 3470 | 3470 | 3470 | 3470 | 2 |
| 303 | 20250221 | 133300 | 1672852890 | 3465 | 3465 | 3465 | 3465 | 1 |
| 304 | 20250221 | 133200 | 1672849425 | 3470 | 3470 | 3470 | 3470 | 0 |
| 305 | 20250221 | 133100 | 1672849425 | 3470 | 3470 | 3470 | 3470 | 0 |
| 306 | 20250221 | 133000 | 1672849425 | 3470 | 3470 | 3470 | 3470 | 0 |
| 307 | 20250221 | 132900 | 1672849425 | 3470 | 3470 | 3470 | 3470 | 0 |
| 308 | 20250221 | 132800 | 1672849425 | 3470 | 3460 | 3470 | 3460 | 683 |
| 309 | 20250221 | 132700 | 1670483820 | 3460 | 3460 | 3460 | 3460 | 227 |
| 310 | 20250221 | 132600 | 1669698400 | 3465 | 3460 | 3465 | 3455 | 402 |
| 311 | 20250221 | 132500 | 1668308120 | 3460 | 3460 | 3460 | 3460 | 100 |
| 312 | 20250221 | 132400 | 1667962120 | 3460 | 3455 | 3460 | 3455 | 3 |
| 313 | 20250221 | 132300 | 1667951745 | 3460 | 3455 | 3460 | 3455 | 165 |
| 314 | 20250221 | 132200 | 1667381650 | 3450 | 3450 | 3450 | 3450 | 81 |
| 315 | 20250221 | 132100 | 1667102200 | 3460 | 3460 | 3460 | 3460 | 0 |
| 316 | 20250221 | 132000 | 1667102200 | 3460 | 3460 | 3460 | 3460 | 750 |
| 317 | 20250221 | 131900 | 1664507200 | 3465 | 3455 | 3465 | 3445 | 14108 |
| 318 | 20250221 | 131800 | 1615855925 | 3455 | 3465 | 3470 | 3455 | 3187 |
| 319 | 20250221 | 131700 | 1604836205 | 3465 | 3465 | 3465 | 3465 | 30 |
| 320 | 20250221 | 131600 | 1604732255 | 3465 | 3465 | 3465 | 3465 | 0 |
| 321 | 20250221 | 131500 | 1604732255 | 3465 | 3465 | 3465 | 3465 | 55 |
| 322 | 20250221 | 131400 | 1604541680 | 3465 | 3465 | 3465 | 3465 | 300 |
| 323 | 20250221 | 131300 | 1603502180 | 3465 | 3465 | 3465 | 3465 | 503 |
| 324 | 20250221 | 131200 | 1601759285 | 3465 | 3460 | 3465 | 3460 | 4 |
| 325 | 20250221 | 131100 | 1601745440 | 3460 | 3465 | 3465 | 3460 | 133 |
| 326 | 20250221 | 131000 | 1601284760 | 3465 | 3460 | 3465 | 3460 | 440 |
| 327 | 20250221 | 130900 | 1599762355 | 3460 | 3460 | 3460 | 3460 | 0 |
| 328 | 20250221 | 130800 | 1599762355 | 3460 | 3465 | 3465 | 3455 | 9844 |
| 329 | 20250221 | 130700 | 1565708230 | 3465 | 3465 | 3465 | 3465 | 50 |
| 330 | 20250221 | 130600 | 1565534980 | 3465 | 3465 | 3465 | 3465 | 106 |
| 331 | 20250221 | 130500 | 1565167690 | 3465 | 3460 | 3465 | 3460 | 614 |
| 332 | 20250221 | 130400 | 1563042750 | 3465 | 3470 | 3470 | 3465 | 1774 |
| 333 | 20250221 | 130300 | 1556895825 | 3465 | 3465 | 3465 | 3465 | 461 |
| 334 | 20250221 | 130200 | 1555298460 | 3465 | 3465 | 3465 | 3465 | 1202 |
| 335 | 20250221 | 130100 | 1551133530 | 3465 | 3465 | 3465 | 3465 | 134 |
| 336 | 20250221 | 130000 | 1550669220 | 3465 | 3465 | 3465 | 3465 | 150 |
| 337 | 20250221 | 125900 | 1550149470 | 3470 | 3470 | 3470 | 3465 | 2760 |
| 338 | 20250221 | 125800 | 1540585545 | 3470 | 3470 | 3470 | 3470 | 100 |
| 339 | 20250221 | 125700 | 1540238545 | 3470 | 3470 | 3470 | 3470 | 16 |
| 340 | 20250221 | 125600 | 1540183025 | 3465 | 3465 | 3465 | 3465 | 0 |
| 341 | 20250221 | 125500 | 1540183025 | 3465 | 3470 | 3475 | 3465 | 2630 |
| 342 | 20250221 | 125400 | 1531069375 | 3465 | 3470 | 3470 | 3465 | 10898 |
| 343 | 20250221 | 125300 | 1493307800 | 3470 | 3470 | 3470 | 3470 | 3704 |
| 344 | 20250221 | 125200 | 1480454920 | 3470 | 3470 | 3470 | 3470 | 0 |
| 345 | 20250221 | 125100 | 1480454920 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 346 | 20250221 | 125000 | 1476984920 | 3475 | 3475 | 3480 | 3475 | 828 |
| 347 | 20250221 | 124900 | 1474107155 | 3475 | 3475 | 3475 | 3475 | 108 |
| 348 | 20250221 | 124800 | 1473731855 | 3480 | 3480 | 3480 | 3480 | 3 |
| 349 | 20250221 | 124700 | 1473721415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 350 | 20250221 | 124600 | 1473721415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 351 | 20250221 | 124500 | 1473721415 | 3485 | 3480 | 3485 | 3470 | 1865 |
| 352 | 20250221 | 124400 | 1467239890 | 3485 | 3480 | 3485 | 3480 | 33 |
| 353 | 20250221 | 124300 | 1467124905 | 3485 | 3485 | 3485 | 3485 | 1 |
| 354 | 20250221 | 124200 | 1467121420 | 3480 | 3490 | 3490 | 3480 | 1855 |
| 355 | 20250221 | 124100 | 1460664350 | 3495 | 3490 | 3495 | 3490 | 27 |
| 356 | 20250221 | 124000 | 1460570115 | 3490 | 3490 | 3490 | 3490 | 50 |
| 357 | 20250221 | 123900 | 1460395615 | 3490 | 3485 | 3490 | 3480 | 750 |
| 358 | 20250221 | 123800 | 1457785030 | 3490 | 3490 | 3490 | 3490 | 1 |
| 359 | 20250221 | 123700 | 1457781540 | 3490 | 3485 | 3490 | 3485 | 7 |
| 360 | 20250221 | 123600 | 1457757140 | 3480 | 3480 | 3480 | 3480 | 3 |
| 361 | 20250221 | 123500 | 1457746700 | 3490 | 3480 | 3490 | 3480 | 1001 |
| 362 | 20250221 | 123400 | 1454262485 | 3485 | 3480 | 3485 | 3480 | 65 |
| 363 | 20250221 | 123300 | 1454035985 | 3485 | 3480 | 3485 | 3480 | 245 |
| 364 | 20250221 | 123200 | 1453183380 | 3485 | 3485 | 3485 | 3485 | 114 |
| 365 | 20250221 | 123100 | 1452786090 | 3485 | 3485 | 3485 | 3485 | 492 |
| 366 | 20250221 | 123000 | 1451071470 | 3490 | 3490 | 3490 | 3490 | 200 |
| 367 | 20250221 | 122900 | 1450373470 | 3490 | 3485 | 3490 | 3485 | 360 |
| 368 | 20250221 | 122800 | 1449118620 | 3485 | 3490 | 3490 | 3485 | 90 |
| 369 | 20250221 | 122700 | 1448804645 | 3490 | 3490 | 3490 | 3490 | 4779 |
| 370 | 20250221 | 122600 | 1432125935 | 3490 | 3490 | 3490 | 3490 | 600 |
| 371 | 20250221 | 122500 | 1430031935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 372 | 20250221 | 122400 | 1430031935 | 3490 | 3490 | 3490 | 3490 | 9 |
| 373 | 20250221 | 122300 | 1430000525 | 3490 | 3490 | 3490 | 3490 | 102 |
| 374 | 20250221 | 122200 | 1429644545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 375 | 20250221 | 122100 | 1429644545 | 3490 | 3500 | 3500 | 3485 | 2091 |
| 376 | 20250221 | 122000 | 1422349975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 377 | 20250221 | 121900 | 1422349975 | 3500 | 3500 | 3500 | 3500 | 76 |
| 378 | 20250221 | 121800 | 1422083975 | 3500 | 3500 | 3500 | 3500 | 144 |
| 379 | 20250221 | 121700 | 1421579975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 380 | 20250221 | 121600 | 1421579975 | 3500 | 3500 | 3500 | 3500 | 110 |
| 381 | 20250221 | 121500 | 1421194975 | 3500 | 3500 | 3500 | 3500 | 5 |
| 382 | 20250221 | 121400 | 1421177475 | 3500 | 3500 | 3500 | 3500 | 0 |
| 383 | 20250221 | 121300 | 1421177475 | 3500 | 3500 | 3500 | 3500 | 104 |
| 384 | 20250221 | 121200 | 1420813475 | 3500 | 3490 | 3500 | 3490 | 521 |
| 385 | 20250221 | 121100 | 1418992495 | 3490 | 3495 | 3495 | 3490 | 121 |
| 386 | 20250221 | 121000 | 1418569605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 387 | 20250221 | 120900 | 1418569605 | 3495 | 3495 | 3495 | 3495 | 0 |
| 388 | 20250221 | 120800 | 1418569605 | 3495 | 3495 | 3495 | 3495 | 1 |
| 389 | 20250221 | 120700 | 1418566110 | 3485 | 3490 | 3490 | 3485 | 442 |
| 390 | 20250221 | 120600 | 1417023770 | 3490 | 3490 | 3490 | 3490 | 156 |
| 391 | 20250221 | 120500 | 1416479330 | 3490 | 3490 | 3490 | 3490 | 109 |
| 392 | 20250221 | 120400 | 1416098920 | 3490 | 3490 | 3490 | 3490 | 0 |
| 393 | 20250221 | 120300 | 1416098920 | 3490 | 3490 | 3490 | 3490 | 50 |
| 394 | 20250221 | 120200 | 1415924420 | 3490 | 3490 | 3490 | 3490 | 1 |
| 395 | 20250221 | 120100 | 1415920930 | 3485 | 3485 | 3485 | 3480 | 416 |
| 396 | 20250221 | 120000 | 1414471315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 397 | 20250221 | 115900 | 1414471315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 398 | 20250221 | 115800 | 1414471315 | 3485 | 3485 | 3485 | 3485 | 1 |
| 399 | 20250221 | 115700 | 1414467830 | 3480 | 3485 | 3485 | 3480 | 861 |
| 400 | 20250221 | 115600 | 1411471080 | 3490 | 3490 | 3490 | 3490 | 0 |
| 401 | 20250221 | 115500 | 1411471080 | 3490 | 3490 | 3490 | 3480 | 486 |
| 402 | 20250221 | 115400 | 1409778160 | 3490 | 3490 | 3490 | 3490 | 374 |
| 403 | 20250221 | 115300 | 1408472900 | 3490 | 3490 | 3490 | 3490 | 1 |
| 404 | 20250221 | 115200 | 1408469410 | 3485 | 3480 | 3485 | 3480 | 86 |
| 405 | 20250221 | 115100 | 1408170020 | 3480 | 3480 | 3480 | 3480 | 0 |
| 406 | 20250221 | 115000 | 1408170020 | 3480 | 3480 | 3480 | 3480 | 0 |
| 407 | 20250221 | 114900 | 1408170020 | 3480 | 3480 | 3480 | 3480 | 0 |
| 408 | 20250221 | 114800 | 1408170020 | 3480 | 3490 | 3490 | 3480 | 415 |
| 409 | 20250221 | 114700 | 1406724020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 410 | 20250221 | 114600 | 1406724020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 411 | 20250221 | 114500 | 1406724020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 412 | 20250221 | 114400 | 1406724020 | 3495 | 3495 | 3495 | 3495 | 0 |
| 413 | 20250221 | 114300 | 1406724020 | 3495 | 3495 | 3495 | 3495 | 3 |
| 414 | 20250221 | 114200 | 1406713535 | 3485 | 3485 | 3485 | 3485 | 0 |
| 415 | 20250221 | 114100 | 1406713535 | 3485 | 3485 | 3485 | 3485 | 0 |
| 416 | 20250221 | 114000 | 1406713535 | 3485 | 3495 | 3495 | 3485 | 223 |
| 417 | 20250221 | 113900 | 1405936350 | 3480 | 3485 | 3485 | 3480 | 500 |
| 418 | 20250221 | 113800 | 1404195000 | 3485 | 3485 | 3485 | 3485 | 500 |
| 419 | 20250221 | 113700 | 1402452500 | 3485 | 3490 | 3490 | 3485 | 1385 |
| 420 | 20250221 | 113600 | 1397622975 | 3495 | 3495 | 3495 | 3495 | 3 |
| 421 | 20250221 | 113500 | 1397612490 | 3490 | 3490 | 3490 | 3490 | 200 |
| 422 | 20250221 | 113400 | 1396914490 | 3490 | 3490 | 3490 | 3490 | 341 |
| 423 | 20250221 | 113300 | 1395724400 | 3490 | 3490 | 3490 | 3490 | 12 |
| 424 | 20250221 | 113200 | 1395682520 | 3490 | 3485 | 3490 | 3485 | 59 |
| 425 | 20250221 | 113100 | 1395476860 | 3490 | 3490 | 3490 | 3490 | 1158 |
| 426 | 20250221 | 113000 | 1391435440 | 3495 | 3495 | 3495 | 3495 | 300 |
| 427 | 20250221 | 112900 | 1390386940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 428 | 20250221 | 112800 | 1390386940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 429 | 20250221 | 112700 | 1390386940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 430 | 20250221 | 112600 | 1390386940 | 3495 | 3490 | 3495 | 3490 | 1528 |
| 431 | 20250221 | 112500 | 1385053580 | 3490 | 3495 | 3495 | 3490 | 4 |
| 432 | 20250221 | 112400 | 1385039605 | 3490 | 3495 | 3495 | 3490 | 79 |
| 433 | 20250221 | 112300 | 1384763645 | 3495 | 3495 | 3495 | 3495 | 3 |
| 434 | 20250221 | 112200 | 1384753160 | 3490 | 3495 | 3495 | 3490 | 22 |
| 435 | 20250221 | 112100 | 1384676370 | 3495 | 3495 | 3495 | 3495 | 109 |
| 436 | 20250221 | 112000 | 1384295415 | 3490 | 3490 | 3490 | 3490 | 0 |
| 437 | 20250221 | 111900 | 1384295415 | 3490 | 3495 | 3495 | 3490 | 51 |
| 438 | 20250221 | 111800 | 1384117175 | 3495 | 3495 | 3495 | 3495 | 13 |
| 439 | 20250221 | 111700 | 1384071740 | 3495 | 3495 | 3495 | 3495 | 3 |
| 440 | 20250221 | 111600 | 1384061255 | 3485 | 3485 | 3485 | 3485 | 10 |
| 441 | 20250221 | 111500 | 1384026405 | 3490 | 3495 | 3500 | 3490 | 4930 |
| 442 | 20250221 | 111400 | 1366810655 | 3500 | 3495 | 3500 | 3495 | 564 |
| 443 | 20250221 | 111300 | 1364839465 | 3490 | 3485 | 3490 | 3480 | 2737 |
| 444 | 20250221 | 111200 | 1355304705 | 3485 | 3485 | 3490 | 3485 | 210 |
| 445 | 20250221 | 111100 | 1354572355 | 3485 | 3490 | 3490 | 3485 | 520 |
| 446 | 20250221 | 111000 | 1352760080 | 3490 | 3490 | 3490 | 3490 | 10 |
| 447 | 20250221 | 110900 | 1352725180 | 3490 | 3490 | 3490 | 3490 | 0 |
| 448 | 20250221 | 110800 | 1352725180 | 3490 | 3490 | 3490 | 3490 | 83 |
| 449 | 20250221 | 110700 | 1352435510 | 3490 | 3480 | 3490 | 3480 | 1340 |
| 450 | 20250221 | 110600 | 1347770300 | 3480 | 3505 | 3505 | 3480 | 7197 |
| 451 | 20250221 | 110500 | 1322658550 | 3500 | 3500 | 3500 | 3500 | 500 |
| 452 | 20250221 | 110400 | 1320908550 | 3500 | 3505 | 3505 | 3500 | 1640 |
| 453 | 20250221 | 110300 | 1315168540 | 3505 | 3505 | 3505 | 3505 | 99 |
| 454 | 20250221 | 110200 | 1314821545 | 3515 | 3515 | 3515 | 3515 | 0 |
| 455 | 20250221 | 110100 | 1314821545 | 3515 | 3515 | 3515 | 3515 | 0 |
| 456 | 20250221 | 110000 | 1314821545 | 3515 | 3515 | 3515 | 3515 | 1 |
| 457 | 20250221 | 105900 | 1314818030 | 3515 | 3500 | 3515 | 3500 | 6783 |
| 458 | 20250221 | 105800 | 1291029310 | 3505 | 3500 | 3505 | 3500 | 1617 |
| 459 | 20250221 | 105700 | 1285367310 | 3505 | 3500 | 3505 | 3500 | 1363 |
| 460 | 20250221 | 105600 | 1280590385 | 3500 | 3500 | 3500 | 3500 | 3058 |
| 461 | 20250221 | 105500 | 1269887385 | 3505 | 3510 | 3510 | 3495 | 17477 |
| 462 | 20250221 | 105400 | 1208749370 | 3505 | 3505 | 3510 | 3505 | 4272 |
| 463 | 20250221 | 105300 | 1193775680 | 3510 | 3515 | 3515 | 3510 | 3414 |
| 464 | 20250221 | 105200 | 1181788290 | 3515 | 3515 | 3515 | 3515 | 79 |
| 465 | 20250221 | 105100 | 1181510605 | 3515 | 3520 | 3520 | 3515 | 2763 |
| 466 | 20250221 | 105000 | 1171797960 | 3525 | 3535 | 3535 | 3525 | 51588 |
| 467 | 20250221 | 104900 | 989935370 | 3525 | 3530 | 3530 | 3525 | 28914 |
| 468 | 20250221 | 104800 | 888013510 | 3535 | 3535 | 3535 | 3535 | 0 |
| 469 | 20250221 | 104700 | 888013510 | 3535 | 3530 | 3535 | 3530 | 1216 |
| 470 | 20250221 | 104600 | 883721010 | 3530 | 3535 | 3535 | 3530 | 3007 |
| 471 | 20250221 | 104500 | 873105425 | 3525 | 3535 | 3540 | 3525 | 2874 |
| 472 | 20250221 | 104400 | 862963385 | 3540 | 3540 | 3540 | 3535 | 3403 |
| 473 | 20250221 | 104300 | 850933485 | 3540 | 3540 | 3540 | 3540 | 400 |
| 474 | 20250221 | 104200 | 849517485 | 3540 | 3535 | 3540 | 3535 | 1673 |
| 475 | 20250221 | 104100 | 843603425 | 3530 | 3530 | 3535 | 3530 | 246 |
| 476 | 20250221 | 104000 | 842734640 | 3530 | 3530 | 3530 | 3530 | 1026 |
| 477 | 20250221 | 103900 | 839112860 | 3535 | 3535 | 3535 | 3535 | 1 |
| 478 | 20250221 | 103800 | 839109325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 479 | 20250221 | 103700 | 839109325 | 3535 | 3535 | 3535 | 3535 | 3 |
| 480 | 20250221 | 103600 | 839098720 | 3520 | 3520 | 3520 | 3520 | 500 |
| 481 | 20250221 | 103500 | 837338720 | 3530 | 3530 | 3530 | 3530 | 871 |
| 482 | 20250221 | 103400 | 834264090 | 3530 | 3535 | 3535 | 3520 | 2897 |
| 483 | 20250221 | 103300 | 824059120 | 3535 | 3535 | 3535 | 3520 | 4903 |
| 484 | 20250221 | 103200 | 806794515 | 3525 | 3535 | 3535 | 3525 | 252 |
| 485 | 20250221 | 103100 | 805906195 | 3535 | 3530 | 3535 | 3530 | 282 |
| 486 | 20250221 | 103000 | 804909330 | 3535 | 3535 | 3535 | 3535 | 304 |
| 487 | 20250221 | 102900 | 803834690 | 3535 | 3515 | 3535 | 3515 | 4078 |
| 488 | 20250221 | 102800 | 789477125 | 3515 | 3520 | 3520 | 3515 | 708 |
| 489 | 20250221 | 102700 | 786986585 | 3525 | 3530 | 3530 | 3525 | 5628 |
| 490 | 20250221 | 102600 | 767141030 | 3530 | 3535 | 3535 | 3530 | 1067 |
| 491 | 20250221 | 102500 | 763374510 | 3540 | 3540 | 3540 | 3540 | 558 |
| 492 | 20250221 | 102400 | 761399190 | 3540 | 3540 | 3540 | 3540 | 75 |
| 493 | 20250221 | 102300 | 761133690 | 3540 | 3535 | 3540 | 3535 | 53 |
| 494 | 20250221 | 102200 | 760946320 | 3540 | 3540 | 3540 | 3540 | 3 |
| 495 | 20250221 | 102100 | 760935700 | 3540 | 3540 | 3540 | 3540 | 0 |
| 496 | 20250221 | 102000 | 760935700 | 3540 | 3540 | 3540 | 3540 | 37 |
| 497 | 20250221 | 101900 | 760804720 | 3540 | 3545 | 3545 | 3540 | 103 |
| 498 | 20250221 | 101800 | 760440085 | 3535 | 3535 | 3535 | 3535 | 28 |
| 499 | 20250221 | 101700 | 760341105 | 3545 | 3545 | 3545 | 3545 | 4 |
| 500 | 20250221 | 101600 | 760326925 | 3545 | 3545 | 3545 | 3545 | 0 |
| 501 | 20250221 | 101500 | 760326925 | 3545 | 3545 | 3545 | 3545 | 4 |
| 502 | 20250221 | 101400 | 760312745 | 3530 | 3530 | 3530 | 3530 | 0 |
| 503 | 20250221 | 101300 | 760312745 | 3530 | 3540 | 3545 | 3530 | 747 |
| 504 | 20250221 | 101200 | 757669245 | 3550 | 3530 | 3550 | 3530 | 5598 |
| 505 | 20250221 | 101100 | 737842905 | 3520 | 3520 | 3520 | 3510 | 13776 |
| 506 | 20250221 | 101000 | 689425620 | 3520 | 3535 | 3535 | 3520 | 503 |
| 507 | 20250221 | 100900 | 687655045 | 3535 | 3520 | 3535 | 3520 | 1002 |
| 508 | 20250221 | 100800 | 684127985 | 3525 | 3535 | 3535 | 3525 | 3512 |
| 509 | 20250221 | 100700 | 671748175 | 3535 | 3530 | 3535 | 3530 | 2219 |
| 510 | 20250221 | 100600 | 663915085 | 3530 | 3535 | 3535 | 3530 | 566 |
| 511 | 20250221 | 100500 | 661916775 | 3535 | 3535 | 3540 | 3535 | 1141 |
| 512 | 20250221 | 100400 | 657883325 | 3535 | 3535 | 3535 | 3535 | 101 |
| 513 | 20250221 | 100300 | 657526290 | 3540 | 3540 | 3540 | 3540 | 0 |
| 514 | 20250221 | 100200 | 657526290 | 3540 | 3540 | 3540 | 3540 | 112 |
| 515 | 20250221 | 100100 | 657129810 | 3540 | 3540 | 3540 | 3540 | 454 |
| 516 | 20250221 | 100000 | 655522650 | 3545 | 3545 | 3545 | 3540 | 2020 |
| 517 | 20250221 | 095900 | 648366750 | 3545 | 3540 | 3545 | 3540 | 134 |
| 518 | 20250221 | 095800 | 647892325 | 3540 | 3540 | 3540 | 3540 | 4 |
| 519 | 20250221 | 095700 | 647878165 | 3540 | 3535 | 3540 | 3535 | 1916 |
| 520 | 20250221 | 095600 | 641098345 | 3535 | 3535 | 3540 | 3535 | 2820 |
| 521 | 20250221 | 095500 | 631129630 | 3535 | 3525 | 3535 | 3520 | 705 |
| 522 | 20250221 | 095400 | 628646480 | 3535 | 3520 | 3535 | 3520 | 120 |
| 523 | 20250221 | 095300 | 628222580 | 3535 | 3515 | 3535 | 3515 | 255 |
| 524 | 20250221 | 095200 | 627323255 | 3515 | 3515 | 3515 | 3515 | 828 |
| 525 | 20250221 | 095100 | 624412835 | 3535 | 3535 | 3535 | 3535 | 1226 |
| 526 | 20250221 | 095000 | 620078925 | 3540 | 3520 | 3540 | 3520 | 7393 |
| 527 | 20250221 | 094900 | 593999270 | 3525 | 3520 | 3525 | 3520 | 4422 |
| 528 | 20250221 | 094800 | 578433815 | 3525 | 3525 | 3525 | 3525 | 1060 |
| 529 | 20250221 | 094700 | 574697315 | 3530 | 3530 | 3530 | 3530 | 0 |
| 530 | 20250221 | 094600 | 574697315 | 3530 | 3520 | 3530 | 3520 | 1087 |
| 531 | 20250221 | 094500 | 570870545 | 3520 | 3520 | 3520 | 3520 | 52 |
| 532 | 20250221 | 094400 | 570687505 | 3515 | 3515 | 3515 | 3515 | 271 |
| 533 | 20250221 | 094300 | 569734940 | 3515 | 3515 | 3515 | 3515 | 1963 |
| 534 | 20250221 | 094200 | 562834995 | 3515 | 3520 | 3520 | 3515 | 1813 |
| 535 | 20250221 | 094100 | 556460920 | 3525 | 3525 | 3525 | 3525 | 3 |
| 536 | 20250221 | 094000 | 556450345 | 3525 | 3525 | 3525 | 3525 | 1500 |
| 537 | 20250221 | 093900 | 551162845 | 3525 | 3520 | 3525 | 3515 | 1844 |
| 538 | 20250221 | 093800 | 544678655 | 3520 | 3515 | 3520 | 3515 | 84 |
| 539 | 20250221 | 093700 | 544383295 | 3520 | 3515 | 3520 | 3515 | 3688 |
| 540 | 20250221 | 093600 | 531419970 | 3520 | 3530 | 3530 | 3520 | 2252 |
| 541 | 20250221 | 093500 | 523492810 | 3530 | 3525 | 3530 | 3520 | 1092 |
| 542 | 20250221 | 093400 | 519645280 | 3520 | 3530 | 3530 | 3520 | 6281 |
| 543 | 20250221 | 093300 | 497519625 | 3530 | 3525 | 3530 | 3525 | 334 |
| 544 | 20250221 | 093200 | 496342255 | 3525 | 3540 | 3540 | 3525 | 5074 |
| 545 | 20250221 | 093100 | 478418540 | 3540 | 3540 | 3545 | 3535 | 1429 |
| 546 | 20250221 | 093000 | 473359555 | 3535 | 3540 | 3540 | 3535 | 2334 |
| 547 | 20250221 | 092900 | 465097325 | 3540 | 3540 | 3540 | 3540 | 100 |
| 548 | 20250221 | 092800 | 464743325 | 3540 | 3530 | 3540 | 3530 | 4117 |
| 549 | 20250221 | 092700 | 450199680 | 3525 | 3535 | 3535 | 3525 | 1394 |
| 550 | 20250221 | 092600 | 445277225 | 3530 | 3545 | 3545 | 3530 | 3095 |
| 551 | 20250221 | 092500 | 434323150 | 3545 | 3540 | 3560 | 3540 | 5670 |
| 552 | 20250221 | 092400 | 414195855 | 3555 | 3520 | 3555 | 3520 | 10811 |
| 553 | 20250221 | 092300 | 375917080 | 3530 | 3510 | 3530 | 3510 | 3519 |
| 554 | 20250221 | 092200 | 363544105 | 3515 | 3525 | 3525 | 3515 | 1765 |
| 555 | 20250221 | 092100 | 357339495 | 3525 | 3515 | 3525 | 3515 | 1893 |
| 556 | 20250221 | 092000 | 350668845 | 3520 | 3515 | 3525 | 3515 | 2817 |
| 557 | 20250221 | 091900 | 340759165 | 3520 | 3515 | 3520 | 3515 | 54 |
| 558 | 20250221 | 091800 | 340569255 | 3530 | 3545 | 3545 | 3500 | 5787 |
| 559 | 20250221 | 091700 | 320165445 | 3545 | 3525 | 3545 | 3515 | 10446 |
| 560 | 20250221 | 091600 | 283319145 | 3530 | 3490 | 3545 | 3490 | 31233 |
| 561 | 20250221 | 091500 | 173359930 | 3495 | 3475 | 3495 | 3475 | 60 |
| 562 | 20250221 | 091400 | 173151205 | 3490 | 3490 | 3490 | 3490 | 1 |
| 563 | 20250221 | 091300 | 173147715 | 3500 | 3475 | 3500 | 3475 | 4801 |
| 564 | 20250221 | 091200 | 156359685 | 3460 | 3480 | 3480 | 3455 | 1423 |
| 565 | 20250221 | 091100 | 151428920 | 3450 | 3490 | 3495 | 3450 | 5372 |
| 566 | 20250221 | 091000 | 132769440 | 3480 | 3490 | 3490 | 3480 | 1768 |
| 567 | 20250221 | 090900 | 126608615 | 3490 | 3500 | 3500 | 3490 | 1154 |
| 568 | 20250221 | 090800 | 122570530 | 3495 | 3500 | 3500 | 3490 | 677 |
| 569 | 20250221 | 090700 | 120201770 | 3500 | 3515 | 3515 | 3500 | 1408 |
| 570 | 20250221 | 090600 | 115269940 | 3510 | 3505 | 3515 | 3500 | 1031 |
| 571 | 20250221 | 090500 | 111653780 | 3515 | 3500 | 3525 | 3500 | 6753 |
| 572 | 20250221 | 090400 | 87926320 | 3500 | 3470 | 3500 | 3470 | 2024 |
| 573 | 20250221 | 090300 | 80865260 | 3470 | 3460 | 3470 | 3460 | 1171 |
| 574 | 20250221 | 090200 | 76813590 | 3460 | 3460 | 3460 | 3460 | 1690 |
| 575 | 20250221 | 090100 | 70966190 | 3455 | 3460 | 3475 | 3450 | 7525 |
| 576 | 20250221 | 090000 | 44974430 | 3480 | 3445 | 3490 | 3445 | 13005 |