29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 3 | 20250221 | 184000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20250221 | 183900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20250221 | 183800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20250221 | 183700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20250221 | 183600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20250221 | 183500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20250221 | 183400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20250221 | 183300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20250221 | 183200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20250221 | 183100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20250221 | 183000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20250221 | 182900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20250221 | 182800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20250221 | 182700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20250221 | 182600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20250221 | 182500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20250221 | 182400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20250221 | 182300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20250221 | 182200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20250221 | 182100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20250221 | 182000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20250221 | 181900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20250221 | 181800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20250221 | 181700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20250221 | 181600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20250221 | 181500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20250221 | 181400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20250221 | 181300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20250221 | 181200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20250221 | 181100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 33 | 20250221 | 181000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20250221 | 180900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20250221 | 180800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20250221 | 180700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20250221 | 180600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20250221 | 180500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20250221 | 180400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20250221 | 180300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20250221 | 180200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20250221 | 180100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20250221 | 180000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20250221 | 175900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20250221 | 175800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20250221 | 175700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20250221 | 175600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20250221 | 175500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20250221 | 175400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20250221 | 175300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20250221 | 175200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20250221 | 175100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20250221 | 175000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20250221 | 174900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20250221 | 174800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20250221 | 174700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20250221 | 174600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20250221 | 174500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20250221 | 174400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20250221 | 174300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20250221 | 174200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20250221 | 174100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 63 | 20250221 | 174000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20250221 | 173900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20250221 | 173800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20250221 | 173700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20250221 | 173600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20250221 | 173500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20250221 | 173400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20250221 | 173300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20250221 | 173200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20250221 | 173100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20250221 | 173000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20250221 | 172900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20250221 | 172800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20250221 | 172700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20250221 | 172600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20250221 | 172500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20250221 | 172400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20250221 | 172300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20250221 | 172200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20250221 | 172100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20250221 | 172000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20250221 | 171900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20250221 | 171800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20250221 | 171700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20250221 | 171600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20250221 | 171500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20250221 | 171400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20250221 | 171300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20250221 | 171200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20250221 | 171100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 93 | 20250221 | 171000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20250221 | 170900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20250221 | 170800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20250221 | 170700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20250221 | 170600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20250221 | 170500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20250221 | 170400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20250221 | 170300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20250221 | 170200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20250221 | 170100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20250221 | 170000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20250221 | 165900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20250221 | 165800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20250221 | 165700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20250221 | 165600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20250221 | 165500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20250221 | 165400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20250221 | 165300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20250221 | 165200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20250221 | 165100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20250221 | 165000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20250221 | 164900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20250221 | 164800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20250221 | 164700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20250221 | 164600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20250221 | 164500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20250221 | 164400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20250221 | 164300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20250221 | 164200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20250221 | 164100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 123 | 20250221 | 164000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20250221 | 163900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20250221 | 163800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20250221 | 163700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20250221 | 163600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20250221 | 163500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20250221 | 163400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20250221 | 163300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20250221 | 163200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20250221 | 163100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20250221 | 163000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20250221 | 162900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20250221 | 162800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20250221 | 162700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20250221 | 162600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20250221 | 162500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20250221 | 162400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20250221 | 162300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20250221 | 162200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20250221 | 162100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20250221 | 162000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20250221 | 161900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20250221 | 161800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20250221 | 161700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20250221 | 161600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20250221 | 161500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20250221 | 161400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20250221 | 161300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20250221 | 161200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20250221 | 161100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 153 | 20250221 | 161000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20250221 | 160900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20250221 | 160800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20250221 | 160700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20250221 | 160600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20250221 | 160500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20250221 | 160400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20250221 | 160300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20250221 | 160200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20250221 | 160100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20250221 | 160000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20250221 | 155900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20250221 | 155800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20250221 | 155700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20250221 | 155600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20250221 | 155500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20250221 | 155400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20250221 | 155300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20250221 | 155200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20250221 | 155100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20250221 | 155000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20250221 | 154900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20250221 | 154800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20250221 | 154700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20250221 | 154600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20250221 | 154500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20250221 | 154400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20250221 | 154300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20250221 | 154200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20250221 | 154100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 183 | 20250221 | 154000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20250221 | 153900 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20250221 | 153800 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20250221 | 153700 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20250221 | 153600 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20250221 | 153500 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20250221 | 153400 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20250221 | 153300 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20250221 | 153200 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20250221 | 153100 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20250221 | 153000 | 2250018195 | 4765 | 4765 | 4765 | 4765 | 10173 |
| 194 | 20250221 | 152900 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 195 | 20250221 | 152800 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 196 | 20250221 | 152700 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 197 | 20250221 | 152600 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 198 | 20250221 | 152500 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 199 | 20250221 | 152400 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 200 | 20250221 | 152300 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 201 | 20250221 | 152200 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 202 | 20250221 | 152100 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 203 | 20250221 | 152000 | 2201543850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 204 | 20250221 | 151900 | 2201543850 | 4780 | 4775 | 4780 | 4770 | 41 |
| 205 | 20250221 | 151800 | 2201348155 | 4775 | 4780 | 4785 | 4765 | 121 |
| 206 | 20250221 | 151700 | 2200771285 | 4790 | 4790 | 4790 | 4790 | 237 |
| 207 | 20250221 | 151600 | 2199636055 | 4790 | 4790 | 4790 | 4790 | 0 |
| 208 | 20250221 | 151500 | 2199636055 | 4790 | 4780 | 4790 | 4780 | 21 |
| 209 | 20250221 | 151400 | 2199535665 | 4790 | 4785 | 4790 | 4780 | 1520 |
| 210 | 20250221 | 151300 | 2192261440 | 4785 | 4775 | 4785 | 4760 | 2719 |
| 211 | 20250221 | 151200 | 2179301245 | 4780 | 4780 | 4780 | 4780 | 466 |
| 212 | 20250221 | 151100 | 2177073765 | 4780 | 4780 | 4780 | 4780 | 8 |
| 213 | 20250221 | 151000 | 2177035525 | 4775 | 4775 | 4775 | 4775 | 113 |
| 214 | 20250221 | 150900 | 2176495950 | 4775 | 4775 | 4775 | 4775 | 21 |
| 215 | 20250221 | 150800 | 2176395675 | 4785 | 4785 | 4785 | 4785 | 199 |
| 216 | 20250221 | 150700 | 2175443460 | 4785 | 4775 | 4785 | 4775 | 1640 |
| 217 | 20250221 | 150600 | 2167612450 | 4785 | 4785 | 4785 | 4775 | 444 |
| 218 | 20250221 | 150500 | 2165490410 | 4785 | 4785 | 4785 | 4785 | 1 |
| 219 | 20250221 | 150400 | 2165485625 | 4775 | 4785 | 4785 | 4775 | 692 |
| 220 | 20250221 | 150300 | 2162180405 | 4780 | 4780 | 4780 | 4780 | 24 |
| 221 | 20250221 | 150200 | 2162065685 | 4780 | 4780 | 4780 | 4780 | 125 |
| 222 | 20250221 | 150100 | 2161468185 | 4780 | 4780 | 4780 | 4780 | 452 |
| 223 | 20250221 | 150000 | 2159307625 | 4780 | 4780 | 4780 | 4780 | 31 |
| 224 | 20250221 | 145900 | 2159159445 | 4785 | 4785 | 4785 | 4785 | 183 |
| 225 | 20250221 | 145800 | 2158283790 | 4785 | 4785 | 4785 | 4785 | 2 |
| 226 | 20250221 | 145700 | 2158274220 | 4785 | 4780 | 4785 | 4775 | 194 |
| 227 | 20250221 | 145600 | 2157346045 | 4785 | 4785 | 4785 | 4785 | 0 |
| 228 | 20250221 | 145500 | 2157346045 | 4785 | 4785 | 4785 | 4785 | 1183 |
| 229 | 20250221 | 145400 | 2151685390 | 4780 | 4780 | 4780 | 4780 | 770 |
| 230 | 20250221 | 145300 | 2148004790 | 4780 | 4780 | 4785 | 4780 | 277 |
| 231 | 20250221 | 145200 | 2146680725 | 4780 | 4780 | 4780 | 4780 | 570 |
| 232 | 20250221 | 145100 | 2143956125 | 4775 | 4765 | 4775 | 4765 | 2755 |
| 233 | 20250221 | 145000 | 2130816805 | 4760 | 4765 | 4765 | 4760 | 197 |
| 234 | 20250221 | 144900 | 2129878830 | 4765 | 4765 | 4765 | 4765 | 0 |
| 235 | 20250221 | 144800 | 2129878830 | 4765 | 4765 | 4765 | 4750 | 1610 |
| 236 | 20250221 | 144700 | 2122220925 | 4765 | 4765 | 4765 | 4765 | 44 |
| 237 | 20250221 | 144600 | 2122011265 | 4765 | 4750 | 4765 | 4750 | 188 |
| 238 | 20250221 | 144500 | 2121115520 | 4750 | 4770 | 4770 | 4750 | 7549 |
| 239 | 20250221 | 144400 | 2085195895 | 4775 | 4775 | 4775 | 4775 | 182 |
| 240 | 20250221 | 144300 | 2084326845 | 4775 | 4775 | 4775 | 4775 | 5 |
| 241 | 20250221 | 144200 | 2084302970 | 4775 | 4775 | 4775 | 4775 | 0 |
| 242 | 20250221 | 144100 | 2084302970 | 4775 | 4770 | 4775 | 4770 | 960 |
| 243 | 20250221 | 144000 | 2079722855 | 4770 | 4770 | 4770 | 4770 | 415 |
| 244 | 20250221 | 143900 | 2077743305 | 4770 | 4770 | 4770 | 4770 | 879 |
| 245 | 20250221 | 143800 | 2073550475 | 4770 | 4770 | 4770 | 4770 | 0 |
| 246 | 20250221 | 143700 | 2073550475 | 4770 | 4770 | 4770 | 4770 | 1464 |
| 247 | 20250221 | 143600 | 2066567195 | 4765 | 4765 | 4765 | 4765 | 1 |
| 248 | 20250221 | 143500 | 2066562430 | 4770 | 4765 | 4770 | 4765 | 433 |
| 249 | 20250221 | 143400 | 2064498270 | 4765 | 4765 | 4765 | 4765 | 796 |
| 250 | 20250221 | 143300 | 2060705330 | 4765 | 4780 | 4780 | 4765 | 1183 |
| 251 | 20250221 | 143200 | 2055057920 | 4780 | 4780 | 4780 | 4780 | 0 |
| 252 | 20250221 | 143100 | 2055057920 | 4780 | 4785 | 4785 | 4780 | 439 |
| 253 | 20250221 | 143000 | 2052958590 | 4780 | 4780 | 4780 | 4780 | 145 |
| 254 | 20250221 | 142900 | 2052265490 | 4785 | 4785 | 4785 | 4785 | 1 |
| 255 | 20250221 | 142800 | 2052260705 | 4780 | 4785 | 4785 | 4775 | 1675 |
| 256 | 20250221 | 142700 | 2044255790 | 4785 | 4785 | 4785 | 4785 | 136 |
| 257 | 20250221 | 142600 | 2043605030 | 4785 | 4785 | 4785 | 4785 | 313 |
| 258 | 20250221 | 142500 | 2042107325 | 4790 | 4790 | 4790 | 4790 | 0 |
| 259 | 20250221 | 142400 | 2042107325 | 4790 | 4790 | 4790 | 4790 | 182 |
| 260 | 20250221 | 142300 | 2041235545 | 4790 | 4790 | 4790 | 4790 | 100 |
| 261 | 20250221 | 142200 | 2040756545 | 4790 | 4790 | 4790 | 4790 | 183 |
| 262 | 20250221 | 142100 | 2039879975 | 4790 | 4790 | 4790 | 4790 | 1003 |
| 263 | 20250221 | 142000 | 2035075605 | 4790 | 4790 | 4790 | 4790 | 191 |
| 264 | 20250221 | 141900 | 2034160715 | 4790 | 4780 | 4790 | 4780 | 1220 |
| 265 | 20250221 | 141800 | 2028323110 | 4780 | 4780 | 4780 | 4780 | 1123 |
| 266 | 20250221 | 141700 | 2022955170 | 4785 | 4785 | 4785 | 4785 | 682 |
| 267 | 20250221 | 141600 | 2019691800 | 4785 | 4785 | 4785 | 4785 | 500 |
| 268 | 20250221 | 141500 | 2017299300 | 4785 | 4785 | 4785 | 4785 | 183 |
| 269 | 20250221 | 141400 | 2016423645 | 4785 | 4785 | 4785 | 4785 | 5 |
| 270 | 20250221 | 141300 | 2016399720 | 4785 | 4785 | 4785 | 4785 | 657 |
| 271 | 20250221 | 141200 | 2013255975 | 4785 | 4785 | 4785 | 4785 | 1000 |
| 272 | 20250221 | 141100 | 2008470975 | 4790 | 4790 | 4790 | 4790 | 192 |
| 273 | 20250221 | 141000 | 2007551295 | 4790 | 4790 | 4790 | 4790 | 21 |
| 274 | 20250221 | 140900 | 2007450705 | 4795 | 4795 | 4795 | 4795 | 183 |
| 275 | 20250221 | 140800 | 2006573220 | 4795 | 4795 | 4795 | 4795 | 0 |
| 276 | 20250221 | 140700 | 2006573220 | 4795 | 4795 | 4795 | 4795 | 258 |
| 277 | 20250221 | 140600 | 2005336110 | 4800 | 4800 | 4800 | 4800 | 183 |
| 278 | 20250221 | 140500 | 2004457710 | 4800 | 4805 | 4805 | 4800 | 99 |
| 279 | 20250221 | 140400 | 2003982460 | 4800 | 4785 | 4800 | 4785 | 1011 |
| 280 | 20250221 | 140300 | 1999136540 | 4790 | 4790 | 4790 | 4790 | 0 |
| 281 | 20250221 | 140200 | 1999136540 | 4790 | 4785 | 4790 | 4785 | 1025 |
| 282 | 20250221 | 140100 | 1994231840 | 4785 | 4785 | 4785 | 4785 | 4 |
| 283 | 20250221 | 140000 | 1994212700 | 4785 | 4785 | 4785 | 4785 | 183 |
| 284 | 20250221 | 135900 | 1993337045 | 4785 | 4790 | 4790 | 4785 | 2198 |
| 285 | 20250221 | 135800 | 1982814580 | 4795 | 4795 | 4795 | 4795 | 400 |
| 286 | 20250221 | 135700 | 1980896580 | 4795 | 4795 | 4795 | 4795 | 0 |
| 287 | 20250221 | 135600 | 1980896580 | 4795 | 4795 | 4795 | 4795 | 448 |
| 288 | 20250221 | 135500 | 1978748420 | 4790 | 4790 | 4790 | 4790 | 322 |
| 289 | 20250221 | 135400 | 1977206040 | 4795 | 4800 | 4800 | 4795 | 2472 |
| 290 | 20250221 | 135300 | 1965345860 | 4805 | 4800 | 4805 | 4800 | 246 |
| 291 | 20250221 | 135200 | 1964164145 | 4800 | 4800 | 4800 | 4800 | 547 |
| 292 | 20250221 | 135100 | 1961538545 | 4800 | 4800 | 4805 | 4800 | 99 |
| 293 | 20250221 | 135000 | 1961063340 | 4800 | 4800 | 4800 | 4800 | 489 |
| 294 | 20250221 | 134900 | 1958716140 | 4800 | 4800 | 4805 | 4800 | 225 |
| 295 | 20250221 | 134800 | 1957635225 | 4800 | 4805 | 4805 | 4800 | 229 |
| 296 | 20250221 | 134700 | 1956534985 | 4800 | 4805 | 4805 | 4800 | 224 |
| 297 | 20250221 | 134600 | 1955458870 | 4805 | 4805 | 4805 | 4805 | 171 |
| 298 | 20250221 | 134500 | 1954637215 | 4805 | 4800 | 4805 | 4800 | 393 |
| 299 | 20250221 | 134400 | 1952750460 | 4800 | 4800 | 4800 | 4800 | 85 |
| 300 | 20250221 | 134300 | 1952342460 | 4800 | 4800 | 4805 | 4800 | 353 |
| 301 | 20250221 | 134200 | 1950648010 | 4800 | 4800 | 4815 | 4800 | 3347 |
| 302 | 20250221 | 134100 | 1934551420 | 4805 | 4800 | 4805 | 4800 | 21 |
| 303 | 20250221 | 134000 | 1934450615 | 4810 | 4810 | 4810 | 4810 | 183 |
| 304 | 20250221 | 133900 | 1933570385 | 4810 | 4810 | 4810 | 4810 | 30 |
| 305 | 20250221 | 133800 | 1933426085 | 4810 | 4810 | 4810 | 4810 | 182 |
| 306 | 20250221 | 133700 | 1932550665 | 4810 | 4810 | 4810 | 4810 | 500 |
| 307 | 20250221 | 133600 | 1930145665 | 4810 | 4805 | 4810 | 4805 | 222 |
| 308 | 20250221 | 133500 | 1929078040 | 4800 | 4800 | 4800 | 4800 | 572 |
| 309 | 20250221 | 133400 | 1926332440 | 4800 | 4790 | 4800 | 4790 | 655 |
| 310 | 20250221 | 133300 | 1923194980 | 4790 | 4795 | 4795 | 4790 | 816 |
| 311 | 20250221 | 133200 | 1919286335 | 4795 | 4785 | 4795 | 4785 | 1020 |
| 312 | 20250221 | 133100 | 1914395635 | 4800 | 4785 | 4800 | 4785 | 227 |
| 313 | 20250221 | 133000 | 1913306710 | 4785 | 4785 | 4785 | 4785 | 25 |
| 314 | 20250221 | 132900 | 1913187085 | 4805 | 4805 | 4805 | 4805 | 183 |
| 315 | 20250221 | 132800 | 1912307770 | 4810 | 4810 | 4810 | 4810 | 11 |
| 316 | 20250221 | 132700 | 1912254860 | 4810 | 4810 | 4810 | 4810 | 3295 |
| 317 | 20250221 | 132600 | 1896405910 | 4810 | 4810 | 4810 | 4810 | 0 |
| 318 | 20250221 | 132500 | 1896405910 | 4810 | 4805 | 4815 | 4785 | 274 |
| 319 | 20250221 | 132400 | 1895090665 | 4855 | 4785 | 4855 | 4785 | 3121 |
| 320 | 20250221 | 132300 | 1880030420 | 4785 | 4785 | 4790 | 4785 | 63 |
| 321 | 20250221 | 132200 | 1879728960 | 4780 | 4780 | 4780 | 4760 | 378 |
| 322 | 20250221 | 132100 | 1877922340 | 4780 | 4780 | 4780 | 4780 | 0 |
| 323 | 20250221 | 132000 | 1877922340 | 4780 | 4760 | 4780 | 4760 | 480 |
| 324 | 20250221 | 131900 | 1875635230 | 4760 | 4775 | 4790 | 4760 | 4819 |
| 325 | 20250221 | 131800 | 1852674155 | 4785 | 4785 | 4790 | 4785 | 660 |
| 326 | 20250221 | 131700 | 1849514145 | 4785 | 4775 | 4785 | 4775 | 439 |
| 327 | 20250221 | 131600 | 1847413540 | 4785 | 4785 | 4785 | 4785 | 194 |
| 328 | 20250221 | 131500 | 1846485250 | 4785 | 4760 | 4785 | 4760 | 341 |
| 329 | 20250221 | 131400 | 1844862045 | 4765 | 4770 | 4780 | 4765 | 1975 |
| 330 | 20250221 | 131300 | 1835440925 | 4785 | 4780 | 4785 | 4775 | 1511 |
| 331 | 20250221 | 131200 | 1828222520 | 4780 | 4785 | 4790 | 4780 | 3690 |
| 332 | 20250221 | 131100 | 1810576110 | 4790 | 4790 | 4790 | 4790 | 916 |
| 333 | 20250221 | 131000 | 1806188470 | 4795 | 4795 | 4795 | 4795 | 208 |
| 334 | 20250221 | 130900 | 1805191110 | 4790 | 4790 | 4790 | 4790 | 322 |
| 335 | 20250221 | 130800 | 1803648730 | 4790 | 4790 | 4790 | 4790 | 25 |
| 336 | 20250221 | 130700 | 1803528980 | 4795 | 4800 | 4800 | 4795 | 1423 |
| 337 | 20250221 | 130600 | 1796705280 | 4800 | 4800 | 4800 | 4800 | 45 |
| 338 | 20250221 | 130500 | 1796489280 | 4800 | 4795 | 4810 | 4790 | 2910 |
| 339 | 20250221 | 130400 | 1782541510 | 4800 | 4800 | 4800 | 4800 | 510 |
| 340 | 20250221 | 130300 | 1780093510 | 4805 | 4810 | 4810 | 4805 | 639 |
| 341 | 20250221 | 130200 | 1777022205 | 4820 | 4820 | 4820 | 4820 | 0 |
| 342 | 20250221 | 130100 | 1777022205 | 4820 | 4810 | 4820 | 4810 | 283 |
| 343 | 20250221 | 130000 | 1775658740 | 4820 | 4820 | 4820 | 4820 | 0 |
| 344 | 20250221 | 125900 | 1775658740 | 4820 | 4810 | 4820 | 4810 | 406 |
| 345 | 20250221 | 125800 | 1773704055 | 4815 | 4805 | 4815 | 4805 | 325 |
| 346 | 20250221 | 125700 | 1772142410 | 4805 | 4815 | 4820 | 4805 | 110 |
| 347 | 20250221 | 125600 | 1771612270 | 4815 | 4815 | 4815 | 4815 | 173 |
| 348 | 20250221 | 125500 | 1770779275 | 4820 | 4805 | 4820 | 4805 | 208 |
| 349 | 20250221 | 125400 | 1769777775 | 4805 | 4800 | 4805 | 4795 | 2407 |
| 350 | 20250221 | 125300 | 1758235395 | 4800 | 4805 | 4810 | 4800 | 6809 |
| 351 | 20250221 | 125200 | 1725542715 | 4810 | 4820 | 4820 | 4810 | 3412 |
| 352 | 20250221 | 125100 | 1709124555 | 4815 | 4815 | 4815 | 4815 | 105 |
| 353 | 20250221 | 125000 | 1708618980 | 4815 | 4820 | 4820 | 4815 | 720 |
| 354 | 20250221 | 124900 | 1705150515 | 4815 | 4815 | 4815 | 4815 | 55 |
| 355 | 20250221 | 124800 | 1704885690 | 4815 | 4820 | 4820 | 4815 | 568 |
| 356 | 20250221 | 124700 | 1702149855 | 4815 | 4815 | 4815 | 4815 | 427 |
| 357 | 20250221 | 124600 | 1700093850 | 4815 | 4820 | 4820 | 4815 | 60 |
| 358 | 20250221 | 124500 | 1699804945 | 4820 | 4820 | 4820 | 4815 | 410 |
| 359 | 20250221 | 124400 | 1697829120 | 4820 | 4820 | 4820 | 4820 | 104 |
| 360 | 20250221 | 124300 | 1697327840 | 4820 | 4820 | 4820 | 4820 | 59 |
| 361 | 20250221 | 124200 | 1697043460 | 4825 | 4825 | 4825 | 4825 | 3 |
| 362 | 20250221 | 124100 | 1697028985 | 4830 | 4850 | 4850 | 4820 | 2480 |
| 363 | 20250221 | 124000 | 1685051755 | 4850 | 4845 | 4850 | 4845 | 60 |
| 364 | 20250221 | 123900 | 1684761050 | 4850 | 4850 | 4850 | 4850 | 183 |
| 365 | 20250221 | 123800 | 1683873500 | 4845 | 4850 | 4850 | 4845 | 60 |
| 366 | 20250221 | 123700 | 1683582795 | 4850 | 4855 | 4855 | 4850 | 241 |
| 367 | 20250221 | 123600 | 1682413035 | 4850 | 4845 | 4850 | 4845 | 65 |
| 368 | 20250221 | 123500 | 1682097800 | 4855 | 4855 | 4855 | 4855 | 183 |
| 369 | 20250221 | 123400 | 1681209335 | 4850 | 4845 | 4850 | 4845 | 404 |
| 370 | 20250221 | 123300 | 1679250455 | 4845 | 4845 | 4845 | 4845 | 773 |
| 371 | 20250221 | 123200 | 1675505270 | 4845 | 4840 | 4845 | 4840 | 419 |
| 372 | 20250221 | 123100 | 1673475670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 373 | 20250221 | 123000 | 1673475670 | 4845 | 4840 | 4845 | 4840 | 383 |
| 374 | 20250221 | 122900 | 1671620540 | 4845 | 4835 | 4845 | 4835 | 999 |
| 375 | 20250221 | 122800 | 1666785175 | 4840 | 4845 | 4845 | 4840 | 1905 |
| 376 | 20250221 | 122700 | 1657564385 | 4845 | 4845 | 4845 | 4845 | 1001 |
| 377 | 20250221 | 122600 | 1652714540 | 4850 | 4850 | 4855 | 4850 | 865 |
| 378 | 20250221 | 122500 | 1648518375 | 4850 | 4850 | 4850 | 4850 | 45 |
| 379 | 20250221 | 122400 | 1648300125 | 4850 | 4855 | 4860 | 4850 | 242 |
| 380 | 20250221 | 122300 | 1647125505 | 4855 | 4850 | 4855 | 4850 | 362 |
| 381 | 20250221 | 122200 | 1645369085 | 4855 | 4855 | 4855 | 4855 | 2 |
| 382 | 20250221 | 122100 | 1645359375 | 4855 | 4855 | 4860 | 4850 | 571 |
| 383 | 20250221 | 122000 | 1642586630 | 4860 | 4860 | 4860 | 4860 | 124 |
| 384 | 20250221 | 121900 | 1641983990 | 4860 | 4860 | 4860 | 4860 | 59 |
| 385 | 20250221 | 121800 | 1641697250 | 4865 | 4865 | 4865 | 4865 | 1 |
| 386 | 20250221 | 121700 | 1641692385 | 4865 | 4850 | 4865 | 4850 | 550 |
| 387 | 20250221 | 121600 | 1639022155 | 4850 | 4865 | 4865 | 4850 | 22 |
| 388 | 20250221 | 121500 | 1638915155 | 4870 | 4870 | 4870 | 4870 | 183 |
| 389 | 20250221 | 121400 | 1638023945 | 4870 | 4870 | 4870 | 4870 | 143 |
| 390 | 20250221 | 121300 | 1637327535 | 4870 | 4875 | 4875 | 4870 | 288 |
| 391 | 20250221 | 121200 | 1635924060 | 4870 | 4875 | 4875 | 4870 | 59 |
| 392 | 20250221 | 121100 | 1635636720 | 4880 | 4880 | 4880 | 4880 | 0 |
| 393 | 20250221 | 121000 | 1635636720 | 4880 | 4870 | 4880 | 4870 | 363 |
| 394 | 20250221 | 120900 | 1633866025 | 4880 | 4870 | 4880 | 4870 | 2196 |
| 395 | 20250221 | 120800 | 1623150235 | 4880 | 4865 | 4880 | 4865 | 3797 |
| 396 | 20250221 | 120700 | 1604631740 | 4860 | 4840 | 4865 | 4840 | 1430 |
| 397 | 20250221 | 120600 | 1597681320 | 4855 | 4845 | 4855 | 4845 | 2177 |
| 398 | 20250221 | 120500 | 1587126925 | 4850 | 4850 | 4850 | 4850 | 163 |
| 399 | 20250221 | 120400 | 1586336375 | 4845 | 4850 | 4850 | 4845 | 1190 |
| 400 | 20250221 | 120300 | 1580565670 | 4850 | 4850 | 4850 | 4850 | 59 |
| 401 | 20250221 | 120200 | 1580279520 | 4850 | 4855 | 4855 | 4850 | 323 |
| 402 | 20250221 | 120100 | 1578712055 | 4850 | 4855 | 4855 | 4850 | 160 |
| 403 | 20250221 | 120000 | 1577935550 | 4850 | 4855 | 4855 | 4850 | 584 |
| 404 | 20250221 | 115900 | 1575103000 | 4855 | 4855 | 4855 | 4855 | 803 |
| 405 | 20250221 | 115800 | 1571204435 | 4860 | 4865 | 4865 | 4860 | 400 |
| 406 | 20250221 | 115700 | 1569259810 | 4865 | 4865 | 4865 | 4865 | 244 |
| 407 | 20250221 | 115600 | 1568072750 | 4870 | 4870 | 4870 | 4870 | 0 |
| 408 | 20250221 | 115500 | 1568072750 | 4870 | 4870 | 4870 | 4870 | 484 |
| 409 | 20250221 | 115400 | 1565715670 | 4870 | 4865 | 4870 | 4865 | 425 |
| 410 | 20250221 | 115300 | 1563648040 | 4870 | 4865 | 4870 | 4865 | 1060 |
| 411 | 20250221 | 115200 | 1558489970 | 4865 | 4865 | 4865 | 4865 | 126 |
| 412 | 20250221 | 115100 | 1557876980 | 4860 | 4860 | 4865 | 4860 | 264 |
| 413 | 20250221 | 115000 | 1556593440 | 4855 | 4855 | 4855 | 4855 | 427 |
| 414 | 20250221 | 114900 | 1554520355 | 4860 | 4865 | 4865 | 4860 | 394 |
| 415 | 20250221 | 114800 | 1552604600 | 4865 | 4860 | 4865 | 4860 | 194 |
| 416 | 20250221 | 114700 | 1551660925 | 4860 | 4845 | 4860 | 4845 | 785 |
| 417 | 20250221 | 114600 | 1547850785 | 4860 | 4845 | 4865 | 4845 | 3816 |
| 418 | 20250221 | 114500 | 1529324180 | 4845 | 4845 | 4845 | 4845 | 3 |
| 419 | 20250221 | 114400 | 1529309645 | 4845 | 4840 | 4845 | 4840 | 430 |
| 420 | 20250221 | 114300 | 1527226670 | 4825 | 4840 | 4840 | 4825 | 713 |
| 421 | 20250221 | 114200 | 1523784485 | 4840 | 4840 | 4840 | 4840 | 143 |
| 422 | 20250221 | 114100 | 1523092365 | 4835 | 4835 | 4835 | 4835 | 428 |
| 423 | 20250221 | 114000 | 1521022985 | 4835 | 4840 | 4840 | 4835 | 242 |
| 424 | 20250221 | 113900 | 1519852000 | 4840 | 4835 | 4840 | 4835 | 246 |
| 425 | 20250221 | 113800 | 1518661655 | 4835 | 4825 | 4835 | 4825 | 633 |
| 426 | 20250221 | 113700 | 1515604385 | 4825 | 4820 | 4825 | 4820 | 604 |
| 427 | 20250221 | 113600 | 1512690605 | 4820 | 4820 | 4820 | 4820 | 59 |
| 428 | 20250221 | 113500 | 1512406225 | 4825 | 4825 | 4825 | 4825 | 233 |
| 429 | 20250221 | 113400 | 1511282000 | 4825 | 4825 | 4825 | 4820 | 285 |
| 430 | 20250221 | 113300 | 1509907170 | 4825 | 4820 | 4825 | 4820 | 342 |
| 431 | 20250221 | 113200 | 1508257815 | 4825 | 4825 | 4825 | 4825 | 59 |
| 432 | 20250221 | 113100 | 1507973140 | 4830 | 4825 | 4830 | 4825 | 284 |
| 433 | 20250221 | 113000 | 1506601430 | 4825 | 4820 | 4825 | 4820 | 1657 |
| 434 | 20250221 | 112900 | 1498606725 | 4820 | 4820 | 4830 | 4820 | 3413 |
| 435 | 20250221 | 112800 | 1482142420 | 4825 | 4805 | 4825 | 4805 | 1974 |
| 436 | 20250221 | 112700 | 1472643955 | 4805 | 4820 | 4825 | 4805 | 1566 |
| 437 | 20250221 | 112600 | 1465111325 | 4815 | 4815 | 4820 | 4815 | 671 |
| 438 | 20250221 | 112500 | 1461879935 | 4815 | 4820 | 4820 | 4815 | 1262 |
| 439 | 20250221 | 112400 | 1455801095 | 4825 | 4830 | 4830 | 4820 | 565 |
| 440 | 20250221 | 112300 | 1453075050 | 4830 | 4835 | 4835 | 4830 | 61 |
| 441 | 20250221 | 112200 | 1452780410 | 4830 | 4835 | 4835 | 4830 | 243 |
| 442 | 20250221 | 112100 | 1451605800 | 4835 | 4840 | 4840 | 4835 | 695 |
| 443 | 20250221 | 112000 | 1448244500 | 4840 | 4835 | 4840 | 4835 | 368 |
| 444 | 20250221 | 111900 | 1446463900 | 4835 | 4835 | 4835 | 4835 | 1542 |
| 445 | 20250221 | 111800 | 1439008330 | 4835 | 4840 | 4840 | 4835 | 229 |
| 446 | 20250221 | 111700 | 1437900205 | 4835 | 4840 | 4840 | 4835 | 779 |
| 447 | 20250221 | 111600 | 1434130140 | 4840 | 4845 | 4845 | 4840 | 988 |
| 448 | 20250221 | 111500 | 1429347305 | 4845 | 4845 | 4845 | 4845 | 300 |
| 449 | 20250221 | 111400 | 1427893805 | 4840 | 4845 | 4845 | 4840 | 392 |
| 450 | 20250221 | 111300 | 1425994860 | 4845 | 4845 | 4845 | 4845 | 143 |
| 451 | 20250221 | 111200 | 1425302025 | 4855 | 4850 | 4855 | 4850 | 633 |
| 452 | 20250221 | 111100 | 1422231970 | 4850 | 4845 | 4850 | 4845 | 397 |
| 453 | 20250221 | 111000 | 1420306645 | 4840 | 4845 | 4845 | 4840 | 695 |
| 454 | 20250221 | 110900 | 1416939890 | 4840 | 4825 | 4840 | 4825 | 670 |
| 455 | 20250221 | 110800 | 1413697765 | 4825 | 4825 | 4825 | 4825 | 1691 |
| 456 | 20250221 | 110700 | 1405538690 | 4830 | 4835 | 4845 | 4830 | 938 |
| 457 | 20250221 | 110600 | 1401003435 | 4835 | 4830 | 4835 | 4830 | 414 |
| 458 | 20250221 | 110500 | 1399002290 | 4835 | 4825 | 4835 | 4825 | 1639 |
| 459 | 20250221 | 110400 | 1391079800 | 4825 | 4830 | 4830 | 4825 | 160 |
| 460 | 20250221 | 110300 | 1390307295 | 4830 | 4830 | 4830 | 4825 | 307 |
| 461 | 20250221 | 110200 | 1388824780 | 4830 | 4830 | 4830 | 4830 | 179 |
| 462 | 20250221 | 110100 | 1387960210 | 4835 | 4830 | 4835 | 4830 | 46 |
| 463 | 20250221 | 110000 | 1387738025 | 4830 | 4845 | 4845 | 4830 | 710 |
| 464 | 20250221 | 105900 | 1384307970 | 4840 | 4840 | 4840 | 4840 | 120 |
| 465 | 20250221 | 105800 | 1383727170 | 4840 | 4840 | 4840 | 4840 | 182 |
| 466 | 20250221 | 105700 | 1382846290 | 4845 | 4840 | 4845 | 4840 | 200 |
| 467 | 20250221 | 105600 | 1381878285 | 4840 | 4840 | 4840 | 4840 | 183 |
| 468 | 20250221 | 105500 | 1380992565 | 4845 | 4845 | 4845 | 4845 | 20 |
| 469 | 20250221 | 105400 | 1380895665 | 4830 | 4850 | 4850 | 4830 | 2643 |
| 470 | 20250221 | 105300 | 1368122160 | 4850 | 4845 | 4850 | 4845 | 61 |
| 471 | 20250221 | 105200 | 1367826605 | 4855 | 4850 | 4855 | 4850 | 60 |
| 472 | 20250221 | 105100 | 1367535600 | 4850 | 4840 | 4850 | 4825 | 4397 |
| 473 | 20250221 | 105000 | 1346242240 | 4835 | 4835 | 4840 | 4835 | 195 |
| 474 | 20250221 | 104900 | 1345299410 | 4840 | 4830 | 4845 | 4830 | 1233 |
| 475 | 20250221 | 104800 | 1339336695 | 4825 | 4820 | 4825 | 4820 | 360 |
| 476 | 20250221 | 104700 | 1337599920 | 4820 | 4820 | 4825 | 4820 | 905 |
| 477 | 20250221 | 104600 | 1333235820 | 4820 | 4820 | 4820 | 4815 | 308 |
| 478 | 20250221 | 104500 | 1331751555 | 4820 | 4820 | 4820 | 4820 | 1 |
| 479 | 20250221 | 104400 | 1331746735 | 4815 | 4815 | 4820 | 4815 | 510 |
| 480 | 20250221 | 104300 | 1329291075 | 4815 | 4810 | 4815 | 4810 | 466 |
| 481 | 20250221 | 104200 | 1327049610 | 4815 | 4810 | 4815 | 4810 | 106 |
| 482 | 20250221 | 104100 | 1326539740 | 4815 | 4815 | 4815 | 4815 | 193 |
| 483 | 20250221 | 104000 | 1325610445 | 4815 | 4820 | 4820 | 4815 | 70 |
| 484 | 20250221 | 103900 | 1325273340 | 4820 | 4820 | 4820 | 4820 | 249 |
| 485 | 20250221 | 103800 | 1324073160 | 4825 | 4825 | 4825 | 4825 | 46 |
| 486 | 20250221 | 103700 | 1323851210 | 4825 | 4825 | 4825 | 4825 | 111 |
| 487 | 20250221 | 103600 | 1323315635 | 4820 | 4815 | 4825 | 4810 | 1232 |
| 488 | 20250221 | 103500 | 1317381030 | 4820 | 4815 | 4820 | 4815 | 111 |
| 489 | 20250221 | 103400 | 1316846555 | 4820 | 4820 | 4820 | 4820 | 0 |
| 490 | 20250221 | 103300 | 1316846555 | 4820 | 4815 | 4820 | 4815 | 384 |
| 491 | 20250221 | 103200 | 1314997585 | 4810 | 4815 | 4815 | 4810 | 242 |
| 492 | 20250221 | 103100 | 1313832730 | 4815 | 4815 | 4815 | 4815 | 48 |
| 493 | 20250221 | 103000 | 1313601610 | 4815 | 4815 | 4815 | 4810 | 384 |
| 494 | 20250221 | 102900 | 1311752955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 495 | 20250221 | 102800 | 1311752955 | 4815 | 4820 | 4820 | 4815 | 334 |
| 496 | 20250221 | 102700 | 1310143930 | 4825 | 4825 | 4825 | 4825 | 113 |
| 497 | 20250221 | 102600 | 1309598705 | 4825 | 4830 | 4830 | 4825 | 398 |
| 498 | 20250221 | 102500 | 1307678300 | 4825 | 4820 | 4825 | 4820 | 70 |
| 499 | 20250221 | 102400 | 1307340600 | 4840 | 4840 | 4840 | 4840 | 0 |
| 500 | 20250221 | 102300 | 1307340600 | 4840 | 4835 | 4840 | 4835 | 500 |
| 501 | 20250221 | 102200 | 1304921160 | 4840 | 4840 | 4840 | 4840 | 0 |
| 502 | 20250221 | 102100 | 1304921160 | 4840 | 4830 | 4845 | 4825 | 327 |
| 503 | 20250221 | 102000 | 1303340065 | 4835 | 4835 | 4835 | 4835 | 134 |
| 504 | 20250221 | 101900 | 1302692175 | 4855 | 4855 | 4855 | 4855 | 0 |
| 505 | 20250221 | 101800 | 1302692175 | 4855 | 4850 | 4855 | 4850 | 100 |
| 506 | 20250221 | 101700 | 1302206975 | 4855 | 4860 | 4860 | 4855 | 245 |
| 507 | 20250221 | 101600 | 1301016805 | 4860 | 4825 | 4865 | 4825 | 4539 |
| 508 | 20250221 | 101500 | 1278981970 | 4820 | 4805 | 4820 | 4805 | 599 |
| 509 | 20250221 | 101400 | 1276099660 | 4810 | 4805 | 4810 | 4805 | 1521 |
| 510 | 20250221 | 101300 | 1268789695 | 4805 | 4805 | 4810 | 4805 | 206 |
| 511 | 20250221 | 101200 | 1267799830 | 4805 | 4800 | 4805 | 4800 | 801 |
| 512 | 20250221 | 101100 | 1263951325 | 4805 | 4800 | 4805 | 4800 | 395 |
| 513 | 20250221 | 101000 | 1262055310 | 4800 | 4800 | 4800 | 4790 | 14 |
| 514 | 20250221 | 100900 | 1261988180 | 4800 | 4785 | 4800 | 4785 | 883 |
| 515 | 20250221 | 100800 | 1257757575 | 4790 | 4800 | 4800 | 4790 | 3759 |
| 516 | 20250221 | 100700 | 1239724800 | 4800 | 4805 | 4805 | 4800 | 836 |
| 517 | 20250221 | 100600 | 1235708300 | 4810 | 4810 | 4810 | 4805 | 445 |
| 518 | 20250221 | 100500 | 1233569575 | 4805 | 4805 | 4805 | 4805 | 383 |
| 519 | 20250221 | 100400 | 1231729260 | 4805 | 4810 | 4810 | 4805 | 2306 |
| 520 | 20250221 | 100300 | 1220638885 | 4810 | 4810 | 4810 | 4810 | 125 |
| 521 | 20250221 | 100200 | 1220037635 | 4810 | 4805 | 4810 | 4805 | 1549 |
| 522 | 20250221 | 100100 | 1212591945 | 4805 | 4815 | 4815 | 4805 | 4898 |
| 523 | 20250221 | 100000 | 1189042595 | 4815 | 4815 | 4815 | 4810 | 1411 |
| 524 | 20250221 | 095900 | 1182252770 | 4820 | 4830 | 4830 | 4820 | 3983 |
| 525 | 20250221 | 095800 | 1163047485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 526 | 20250221 | 095700 | 1163047485 | 4835 | 4820 | 4835 | 4820 | 123 |
| 527 | 20250221 | 095600 | 1162452795 | 4820 | 4840 | 4840 | 4820 | 1376 |
| 528 | 20250221 | 095500 | 1155819475 | 4820 | 4840 | 4840 | 4820 | 2685 |
| 529 | 20250221 | 095400 | 1142862220 | 4850 | 4850 | 4850 | 4845 | 1055 |
| 530 | 20250221 | 095300 | 1137747225 | 4850 | 4860 | 4865 | 4850 | 1567 |
| 531 | 20250221 | 095200 | 1130136595 | 4855 | 4850 | 4855 | 4850 | 252 |
| 532 | 20250221 | 095100 | 1128914095 | 4860 | 4850 | 4860 | 4850 | 379 |
| 533 | 20250221 | 095000 | 1127075415 | 4850 | 4835 | 4850 | 4835 | 576 |
| 534 | 20250221 | 094900 | 1124282605 | 4840 | 4845 | 4850 | 4840 | 5756 |
| 535 | 20250221 | 094800 | 1096402385 | 4845 | 4875 | 4875 | 4845 | 6551 |
| 536 | 20250221 | 094700 | 1064606140 | 4860 | 4860 | 4865 | 4860 | 2251 |
| 537 | 20250221 | 094600 | 1053660270 | 4855 | 4865 | 4865 | 4855 | 1257 |
| 538 | 20250221 | 094500 | 1047546445 | 4865 | 4885 | 4885 | 4865 | 348 |
| 539 | 20250221 | 094400 | 1045851405 | 4865 | 4865 | 4890 | 4865 | 1023 |
| 540 | 20250221 | 094300 | 1040872960 | 4890 | 4890 | 4890 | 4890 | 2 |
| 541 | 20250221 | 094200 | 1040863180 | 4870 | 4890 | 4890 | 4870 | 2058 |
| 542 | 20250221 | 094100 | 1030823630 | 4890 | 4885 | 4890 | 4885 | 1587 |
| 543 | 20250221 | 094000 | 1023071055 | 4885 | 4885 | 4885 | 4885 | 0 |
| 544 | 20250221 | 093900 | 1023071055 | 4885 | 4885 | 4885 | 4865 | 1754 |
| 545 | 20250221 | 093800 | 1014525910 | 4880 | 4895 | 4900 | 4880 | 1028 |
| 546 | 20250221 | 093700 | 1009506550 | 4880 | 4895 | 4895 | 4880 | 694 |
| 547 | 20250221 | 093600 | 1006110575 | 4895 | 4885 | 4895 | 4875 | 1395 |
| 548 | 20250221 | 093500 | 999293980 | 4885 | 4885 | 4885 | 4885 | 60 |
| 549 | 20250221 | 093400 | 999000880 | 4895 | 4890 | 4895 | 4890 | 100 |
| 550 | 20250221 | 093300 | 998511680 | 4890 | 4890 | 4890 | 4890 | 50 |
| 551 | 20250221 | 093200 | 998267180 | 4900 | 4905 | 4905 | 4900 | 1822 |
| 552 | 20250221 | 093100 | 989339370 | 4905 | 4915 | 4915 | 4905 | 434 |
| 553 | 20250221 | 093000 | 987209365 | 4920 | 4920 | 4930 | 4910 | 6142 |
| 554 | 20250221 | 092900 | 956970695 | 4915 | 4870 | 4915 | 4870 | 9801 |
| 555 | 20250221 | 092800 | 908981750 | 4845 | 4850 | 4850 | 4845 | 824 |
| 556 | 20250221 | 092700 | 904989460 | 4875 | 4870 | 4875 | 4850 | 8671 |
| 557 | 20250221 | 092600 | 862849150 | 4875 | 4870 | 4875 | 4870 | 357 |
| 558 | 20250221 | 092500 | 861109795 | 4870 | 4880 | 4880 | 4870 | 2356 |
| 559 | 20250221 | 092400 | 849623320 | 4880 | 4900 | 4900 | 4880 | 3070 |
| 560 | 20250221 | 092300 | 834617200 | 4895 | 4915 | 4915 | 4895 | 135 |
| 561 | 20250221 | 092200 | 833955820 | 4900 | 4900 | 4915 | 4900 | 2115 |
| 562 | 20250221 | 092100 | 823591745 | 4920 | 4920 | 4925 | 4900 | 4357 |
| 563 | 20250221 | 092000 | 802196535 | 4920 | 4895 | 4920 | 4895 | 3879 |
| 564 | 20250221 | 091900 | 783163870 | 4895 | 4900 | 4900 | 4895 | 171 |
| 565 | 20250221 | 091800 | 782326720 | 4880 | 4885 | 4890 | 4880 | 3584 |
| 566 | 20250221 | 091700 | 764806775 | 4890 | 4895 | 4915 | 4885 | 4111 |
| 567 | 20250221 | 091600 | 744706335 | 4900 | 4910 | 4915 | 4895 | 5029 |
| 568 | 20250221 | 091500 | 720039660 | 4910 | 4925 | 4925 | 4910 | 1537 |
| 569 | 20250221 | 091400 | 712492930 | 4930 | 4930 | 4930 | 4910 | 1030 |
| 570 | 20250221 | 091300 | 707415330 | 4935 | 4925 | 4935 | 4925 | 5140 |
| 571 | 20250221 | 091200 | 682070960 | 4930 | 4900 | 4930 | 4890 | 11394 |
| 572 | 20250221 | 091100 | 626264035 | 4900 | 4925 | 4930 | 4895 | 7331 |
| 573 | 20250221 | 091000 | 590238545 | 4930 | 4925 | 4930 | 4895 | 11220 |
| 574 | 20250221 | 090900 | 535156260 | 4905 | 4920 | 4935 | 4905 | 8290 |
| 575 | 20250221 | 090800 | 494392040 | 4920 | 4910 | 4925 | 4895 | 6605 |
| 576 | 20250221 | 090700 | 461996655 | 4910 | 4945 | 4945 | 4905 | 2332 |
| 577 | 20250221 | 090600 | 450515750 | 4950 | 4910 | 4950 | 4905 | 23989 |
| 578 | 20250221 | 090500 | 332276950 | 4885 | 4885 | 4910 | 4885 | 27201 |
| 579 | 20250221 | 090400 | 199110210 | 4860 | 4835 | 4885 | 4835 | 8208 |
| 580 | 20250221 | 090300 | 159148540 | 4835 | 4855 | 4875 | 4830 | 2820 |
| 581 | 20250221 | 090200 | 145498590 | 4855 | 4870 | 4915 | 4855 | 15877 |
| 582 | 20250221 | 090100 | 67952850 | 4870 | 4845 | 4875 | 4845 | 4135 |
| 583 | 20250221 | 090000 | 47836160 | 4845 | 4845 | 4875 | 4825 | 9858 |