29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 3 | 20250221 | 184500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20250221 | 184400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20250221 | 184300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20250221 | 184200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20250221 | 184100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20250221 | 184000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20250221 | 183900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20250221 | 183800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20250221 | 183700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20250221 | 183600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20250221 | 183500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20250221 | 183400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20250221 | 183300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20250221 | 183200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20250221 | 183100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20250221 | 183000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20250221 | 182900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20250221 | 182800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20250221 | 182700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20250221 | 182600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20250221 | 182500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20250221 | 182400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20250221 | 182300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20250221 | 182200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20250221 | 182100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20250221 | 182000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20250221 | 181900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20250221 | 181800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20250221 | 181700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20250221 | 181600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 33 | 20250221 | 181500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20250221 | 181400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20250221 | 181300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20250221 | 181200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20250221 | 181100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20250221 | 181000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20250221 | 180900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20250221 | 180800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20250221 | 180700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20250221 | 180600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20250221 | 180500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20250221 | 180400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20250221 | 180300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20250221 | 180200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20250221 | 180100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20250221 | 180000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20250221 | 175900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20250221 | 175800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20250221 | 175700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20250221 | 175600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20250221 | 175500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20250221 | 175400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20250221 | 175300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20250221 | 175200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20250221 | 175100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20250221 | 175000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20250221 | 174900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20250221 | 174800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20250221 | 174700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20250221 | 174600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 63 | 20250221 | 174500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20250221 | 174400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20250221 | 174300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20250221 | 174200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20250221 | 174100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20250221 | 174000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20250221 | 173900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20250221 | 173800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20250221 | 173700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20250221 | 173600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20250221 | 173500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20250221 | 173400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20250221 | 173300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20250221 | 173200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20250221 | 173100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20250221 | 173000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20250221 | 172900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20250221 | 172800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20250221 | 172700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20250221 | 172600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20250221 | 172500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20250221 | 172400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20250221 | 172300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20250221 | 172200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20250221 | 172100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20250221 | 172000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20250221 | 171900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20250221 | 171800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20250221 | 171700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20250221 | 171600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 93 | 20250221 | 171500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20250221 | 171400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20250221 | 171300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20250221 | 171200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20250221 | 171100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20250221 | 171000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20250221 | 170900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20250221 | 170800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20250221 | 170700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20250221 | 170600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20250221 | 170500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20250221 | 170400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20250221 | 170300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20250221 | 170200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20250221 | 170100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20250221 | 170000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20250221 | 165900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20250221 | 165800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20250221 | 165700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20250221 | 165600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20250221 | 165500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20250221 | 165400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20250221 | 165300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20250221 | 165200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20250221 | 165100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20250221 | 165000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20250221 | 164900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20250221 | 164800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20250221 | 164700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20250221 | 164600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 123 | 20250221 | 164500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20250221 | 164400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20250221 | 164300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20250221 | 164200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20250221 | 164100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20250221 | 164000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20250221 | 163900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20250221 | 163800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20250221 | 163700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20250221 | 163600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20250221 | 163500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20250221 | 163400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20250221 | 163300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20250221 | 163200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20250221 | 163100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20250221 | 163000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20250221 | 162900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20250221 | 162800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20250221 | 162700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20250221 | 162600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20250221 | 162500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20250221 | 162400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20250221 | 162300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20250221 | 162200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20250221 | 162100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20250221 | 162000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20250221 | 161900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20250221 | 161800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20250221 | 161700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20250221 | 161600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 153 | 20250221 | 161500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20250221 | 161400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20250221 | 161300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20250221 | 161200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20250221 | 161100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20250221 | 161000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20250221 | 160900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20250221 | 160800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20250221 | 160700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20250221 | 160600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20250221 | 160500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20250221 | 160400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20250221 | 160300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20250221 | 160200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20250221 | 160100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20250221 | 160000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20250221 | 155900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20250221 | 155800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20250221 | 155700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20250221 | 155600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20250221 | 155500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20250221 | 155400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20250221 | 155300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20250221 | 155200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20250221 | 155100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20250221 | 155000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20250221 | 154900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20250221 | 154800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20250221 | 154700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20250221 | 154600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 183 | 20250221 | 154500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20250221 | 154400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20250221 | 154300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20250221 | 154200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20250221 | 154100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20250221 | 154000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20250221 | 153900 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20250221 | 153800 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20250221 | 153700 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20250221 | 153600 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20250221 | 153500 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20250221 | 153400 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20250221 | 153300 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20250221 | 153200 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20250221 | 153100 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20250221 | 153000 | 1742767090 | 5480 | 5480 | 5480 | 5480 | 11774 |
| 199 | 20250221 | 152900 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20250221 | 152800 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20250221 | 152700 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20250221 | 152600 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20250221 | 152500 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20250221 | 152400 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20250221 | 152300 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20250221 | 152200 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20250221 | 152100 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20250221 | 152000 | 1678245570 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20250221 | 151900 | 1678245570 | 5450 | 5460 | 5460 | 5450 | 505 |
| 210 | 20250221 | 151800 | 1675493260 | 5460 | 5460 | 5470 | 5450 | 2064 |
| 211 | 20250221 | 151700 | 1664223150 | 5470 | 5470 | 5470 | 5460 | 2164 |
| 212 | 20250221 | 151600 | 1652386090 | 5470 | 5460 | 5470 | 5460 | 602 |
| 213 | 20250221 | 151500 | 1649094120 | 5470 | 5460 | 5470 | 5450 | 2525 |
| 214 | 20250221 | 151400 | 1635302360 | 5460 | 5460 | 5470 | 5460 | 617 |
| 215 | 20250221 | 151300 | 1631929000 | 5470 | 5460 | 5470 | 5450 | 2342 |
| 216 | 20250221 | 151200 | 1619137180 | 5460 | 5470 | 5470 | 5460 | 867 |
| 217 | 20250221 | 151100 | 1614395390 | 5470 | 5460 | 5470 | 5460 | 994 |
| 218 | 20250221 | 151000 | 1608963290 | 5470 | 5470 | 5470 | 5460 | 968 |
| 219 | 20250221 | 150900 | 1603673630 | 5470 | 5470 | 5470 | 5460 | 660 |
| 220 | 20250221 | 150800 | 1600064480 | 5470 | 5480 | 5480 | 5470 | 1335 |
| 221 | 20250221 | 150700 | 1592757700 | 5470 | 5470 | 5480 | 5460 | 5517 |
| 222 | 20250221 | 150600 | 1562581400 | 5460 | 5470 | 5470 | 5460 | 980 |
| 223 | 20250221 | 150500 | 1557224010 | 5460 | 5470 | 5470 | 5460 | 4542 |
| 224 | 20250221 | 150400 | 1532393100 | 5460 | 5460 | 5470 | 5450 | 599 |
| 225 | 20250221 | 150300 | 1529120190 | 5460 | 5460 | 5470 | 5440 | 2659 |
| 226 | 20250221 | 150200 | 1514620550 | 5460 | 5470 | 5470 | 5450 | 1330 |
| 227 | 20250221 | 150100 | 1507356360 | 5460 | 5460 | 5470 | 5450 | 453 |
| 228 | 20250221 | 150000 | 1504881890 | 5460 | 5470 | 5470 | 5440 | 5128 |
| 229 | 20250221 | 145900 | 1476919050 | 5470 | 5490 | 5490 | 5460 | 3501 |
| 230 | 20250221 | 145800 | 1457771030 | 5490 | 5490 | 5490 | 5470 | 3291 |
| 231 | 20250221 | 145700 | 1439721700 | 5490 | 5500 | 5500 | 5490 | 2087 |
| 232 | 20250221 | 145600 | 1428253970 | 5500 | 5500 | 5500 | 5490 | 942 |
| 233 | 20250221 | 145500 | 1423073250 | 5500 | 5490 | 5500 | 5480 | 2826 |
| 234 | 20250221 | 145400 | 1407557540 | 5490 | 5480 | 5490 | 5480 | 786 |
| 235 | 20250221 | 145300 | 1403242890 | 5490 | 5470 | 5490 | 5470 | 1017 |
| 236 | 20250221 | 145200 | 1397665370 | 5480 | 5480 | 5490 | 5480 | 1240 |
| 237 | 20250221 | 145100 | 1390865130 | 5480 | 5480 | 5490 | 5470 | 1559 |
| 238 | 20250221 | 145000 | 1382325260 | 5470 | 5480 | 5480 | 5470 | 866 |
| 239 | 20250221 | 144900 | 1377580500 | 5480 | 5480 | 5480 | 5480 | 882 |
| 240 | 20250221 | 144800 | 1372747140 | 5480 | 5470 | 5480 | 5470 | 2386 |
| 241 | 20250221 | 144700 | 1359679780 | 5470 | 5470 | 5470 | 5460 | 3671 |
| 242 | 20250221 | 144600 | 1339599520 | 5470 | 5470 | 5470 | 5460 | 1114 |
| 243 | 20250221 | 144500 | 1333507350 | 5470 | 5470 | 5470 | 5460 | 913 |
| 244 | 20250221 | 144400 | 1328514890 | 5470 | 5460 | 5470 | 5460 | 1256 |
| 245 | 20250221 | 144300 | 1321648660 | 5470 | 5460 | 5470 | 5460 | 1290 |
| 246 | 20250221 | 144200 | 1314598720 | 5460 | 5450 | 5460 | 5450 | 5186 |
| 247 | 20250221 | 144100 | 1286332450 | 5450 | 5450 | 5450 | 5440 | 3277 |
| 248 | 20250221 | 144000 | 1268496300 | 5450 | 5440 | 5450 | 5440 | 2070 |
| 249 | 20250221 | 143900 | 1257215600 | 5450 | 5450 | 5450 | 5440 | 1280 |
| 250 | 20250221 | 143800 | 1250239800 | 5450 | 5440 | 5450 | 5440 | 616 |
| 251 | 20250221 | 143700 | 1246882800 | 5450 | 5450 | 5450 | 5440 | 861 |
| 252 | 20250221 | 143600 | 1242191090 | 5450 | 5430 | 5450 | 5430 | 1454 |
| 253 | 20250221 | 143500 | 1234281930 | 5450 | 5450 | 5450 | 5430 | 1134 |
| 254 | 20250221 | 143400 | 1228106460 | 5450 | 5450 | 5450 | 5440 | 1809 |
| 255 | 20250221 | 143300 | 1218253110 | 5450 | 5440 | 5450 | 5430 | 1447 |
| 256 | 20250221 | 143200 | 1210380190 | 5440 | 5450 | 5450 | 5440 | 1101 |
| 257 | 20250221 | 143100 | 1204385420 | 5450 | 5450 | 5450 | 5440 | 783 |
| 258 | 20250221 | 143000 | 1200120490 | 5450 | 5440 | 5450 | 5440 | 4271 |
| 259 | 20250221 | 142900 | 1176860690 | 5450 | 5440 | 5450 | 5430 | 4120 |
| 260 | 20250221 | 142800 | 1154445590 | 5440 | 5430 | 5440 | 5430 | 3068 |
| 261 | 20250221 | 142700 | 1137779830 | 5430 | 5430 | 5430 | 5410 | 435 |
| 262 | 20250221 | 142600 | 1135418220 | 5430 | 5420 | 5430 | 5410 | 497 |
| 263 | 20250221 | 142500 | 1132722570 | 5420 | 5420 | 5420 | 5410 | 836 |
| 264 | 20250221 | 142400 | 1128191750 | 5420 | 5420 | 5420 | 5410 | 422 |
| 265 | 20250221 | 142300 | 1125906510 | 5420 | 5420 | 5420 | 5410 | 668 |
| 266 | 20250221 | 142200 | 1122287860 | 5410 | 5420 | 5420 | 5410 | 917 |
| 267 | 20250221 | 142100 | 1117321870 | 5410 | 5420 | 5420 | 5410 | 1175 |
| 268 | 20250221 | 142000 | 1110953400 | 5420 | 5400 | 5420 | 5400 | 15517 |
| 269 | 20250221 | 141900 | 1027151220 | 5400 | 5390 | 5400 | 5390 | 179 |
| 270 | 20250221 | 141800 | 1026184630 | 5390 | 5390 | 5390 | 5390 | 10 |
| 271 | 20250221 | 141700 | 1026130730 | 5400 | 5390 | 5400 | 5390 | 185 |
| 272 | 20250221 | 141600 | 1025132600 | 5390 | 5400 | 5400 | 5390 | 632 |
| 273 | 20250221 | 141500 | 1021722350 | 5400 | 5390 | 5400 | 5390 | 551 |
| 274 | 20250221 | 141400 | 1018747090 | 5390 | 5390 | 5390 | 5390 | 41 |
| 275 | 20250221 | 141300 | 1018526100 | 5390 | 5390 | 5390 | 5380 | 595 |
| 276 | 20250221 | 141200 | 1015319060 | 5390 | 5390 | 5390 | 5380 | 213 |
| 277 | 20250221 | 141100 | 1014171360 | 5380 | 5380 | 5380 | 5380 | 222 |
| 278 | 20250221 | 141000 | 1012977000 | 5380 | 5380 | 5380 | 5380 | 0 |
| 279 | 20250221 | 140900 | 1012977000 | 5380 | 5380 | 5380 | 5380 | 184 |
| 280 | 20250221 | 140800 | 1011987080 | 5380 | 5390 | 5390 | 5380 | 260 |
| 281 | 20250221 | 140700 | 1010585760 | 5380 | 5390 | 5390 | 5380 | 125 |
| 282 | 20250221 | 140600 | 1009912140 | 5380 | 5380 | 5380 | 5380 | 772 |
| 283 | 20250221 | 140500 | 1005758780 | 5380 | 5380 | 5380 | 5370 | 229 |
| 284 | 20250221 | 140400 | 1004526790 | 5380 | 5370 | 5380 | 5370 | 675 |
| 285 | 20250221 | 140300 | 1000900470 | 5370 | 5370 | 5370 | 5370 | 27 |
| 286 | 20250221 | 140200 | 1000755480 | 5380 | 5380 | 5380 | 5380 | 0 |
| 287 | 20250221 | 140100 | 1000755480 | 5380 | 5380 | 5390 | 5380 | 283 |
| 288 | 20250221 | 140000 | 999231700 | 5360 | 5370 | 5370 | 5360 | 224 |
| 289 | 20250221 | 135900 | 998028840 | 5380 | 5380 | 5380 | 5380 | 83 |
| 290 | 20250221 | 135800 | 997582300 | 5360 | 5370 | 5370 | 5360 | 5 |
| 291 | 20250221 | 135700 | 997555480 | 5390 | 5380 | 5390 | 5370 | 2383 |
| 292 | 20250221 | 135600 | 984755400 | 5370 | 5380 | 5380 | 5370 | 609 |
| 293 | 20250221 | 135500 | 981482440 | 5380 | 5390 | 5390 | 5380 | 332 |
| 294 | 20250221 | 135400 | 979696090 | 5390 | 5390 | 5400 | 5380 | 353 |
| 295 | 20250221 | 135300 | 977791500 | 5400 | 5380 | 5400 | 5380 | 255 |
| 296 | 20250221 | 135200 | 976419510 | 5390 | 5390 | 5400 | 5380 | 193 |
| 297 | 20250221 | 135100 | 975379560 | 5390 | 5400 | 5400 | 5390 | 126 |
| 298 | 20250221 | 135000 | 974700410 | 5390 | 5380 | 5390 | 5380 | 364 |
| 299 | 20250221 | 134900 | 972738470 | 5390 | 5390 | 5390 | 5390 | 2000 |
| 300 | 20250221 | 134800 | 961958470 | 5380 | 5370 | 5380 | 5370 | 1072 |
| 301 | 20250221 | 134700 | 956191120 | 5370 | 5390 | 5390 | 5370 | 351 |
| 302 | 20250221 | 134600 | 954300510 | 5380 | 5380 | 5380 | 5380 | 152 |
| 303 | 20250221 | 134500 | 953482750 | 5370 | 5370 | 5370 | 5370 | 13 |
| 304 | 20250221 | 134400 | 953412940 | 5380 | 5380 | 5380 | 5380 | 90 |
| 305 | 20250221 | 134300 | 952928740 | 5370 | 5380 | 5390 | 5370 | 1653 |
| 306 | 20250221 | 134200 | 944034610 | 5380 | 5380 | 5380 | 5380 | 158 |
| 307 | 20250221 | 134100 | 943184570 | 5390 | 5390 | 5390 | 5380 | 49 |
| 308 | 20250221 | 134000 | 942920690 | 5390 | 5380 | 5390 | 5380 | 8 |
| 309 | 20250221 | 133900 | 942877580 | 5390 | 5380 | 5390 | 5380 | 198 |
| 310 | 20250221 | 133800 | 941810400 | 5380 | 5380 | 5380 | 5380 | 35 |
| 311 | 20250221 | 133700 | 941622100 | 5380 | 5390 | 5390 | 5380 | 86 |
| 312 | 20250221 | 133600 | 941158730 | 5390 | 5370 | 5390 | 5370 | 3223 |
| 313 | 20250221 | 133500 | 923812780 | 5380 | 5370 | 5380 | 5370 | 95 |
| 314 | 20250221 | 133400 | 923301710 | 5370 | 5370 | 5380 | 5370 | 69 |
| 315 | 20250221 | 133300 | 922931170 | 5370 | 5380 | 5380 | 5370 | 1204 |
| 316 | 20250221 | 133200 | 916453690 | 5370 | 5370 | 5380 | 5370 | 296 |
| 317 | 20250221 | 133100 | 914862020 | 5380 | 5370 | 5380 | 5370 | 202 |
| 318 | 20250221 | 133000 | 913775280 | 5370 | 5380 | 5380 | 5370 | 305 |
| 319 | 20250221 | 132900 | 912134430 | 5380 | 5380 | 5390 | 5370 | 979 |
| 320 | 20250221 | 132800 | 906866230 | 5380 | 5370 | 5380 | 5370 | 105 |
| 321 | 20250221 | 132700 | 906301400 | 5370 | 5380 | 5380 | 5370 | 1874 |
| 322 | 20250221 | 132600 | 896237260 | 5380 | 5380 | 5380 | 5380 | 204 |
| 323 | 20250221 | 132500 | 895139740 | 5380 | 5380 | 5390 | 5380 | 407 |
| 324 | 20250221 | 132400 | 892948880 | 5380 | 5370 | 5380 | 5370 | 311 |
| 325 | 20250221 | 132300 | 891275730 | 5380 | 5380 | 5380 | 5370 | 249 |
| 326 | 20250221 | 132200 | 889936350 | 5370 | 5370 | 5390 | 5370 | 258 |
| 327 | 20250221 | 132100 | 888549410 | 5380 | 5380 | 5390 | 5380 | 926 |
| 328 | 20250221 | 132000 | 883566640 | 5380 | 5380 | 5380 | 5380 | 32 |
| 329 | 20250221 | 131900 | 883394480 | 5370 | 5380 | 5390 | 5370 | 39 |
| 330 | 20250221 | 131800 | 883184490 | 5380 | 5380 | 5390 | 5380 | 273 |
| 331 | 20250221 | 131700 | 881713760 | 5380 | 5370 | 5380 | 5370 | 124 |
| 332 | 20250221 | 131600 | 881046650 | 5380 | 5380 | 5390 | 5380 | 514 |
| 333 | 20250221 | 131500 | 878281270 | 5380 | 5370 | 5390 | 5370 | 782 |
| 334 | 20250221 | 131400 | 874071490 | 5380 | 5380 | 5380 | 5380 | 243 |
| 335 | 20250221 | 131300 | 872764150 | 5370 | 5370 | 5380 | 5370 | 1257 |
| 336 | 20250221 | 131200 | 866003320 | 5360 | 5370 | 5380 | 5350 | 14889 |
| 337 | 20250221 | 131100 | 785940960 | 5360 | 5360 | 5370 | 5360 | 485 |
| 338 | 20250221 | 131000 | 783340120 | 5360 | 5360 | 5360 | 5350 | 240 |
| 339 | 20250221 | 130900 | 782055000 | 5360 | 5360 | 5360 | 5360 | 200 |
| 340 | 20250221 | 130800 | 780983000 | 5350 | 5350 | 5350 | 5350 | 1424 |
| 341 | 20250221 | 130700 | 773364600 | 5350 | 5340 | 5350 | 5340 | 205 |
| 342 | 20250221 | 130600 | 772267910 | 5350 | 5350 | 5350 | 5350 | 63 |
| 343 | 20250221 | 130500 | 771930860 | 5350 | 5340 | 5350 | 5340 | 135 |
| 344 | 20250221 | 130400 | 771209790 | 5340 | 5350 | 5350 | 5340 | 71 |
| 345 | 20250221 | 130300 | 770830040 | 5360 | 5350 | 5360 | 5350 | 289 |
| 346 | 20250221 | 130200 | 769282640 | 5350 | 5350 | 5350 | 5350 | 21 |
| 347 | 20250221 | 130100 | 769170290 | 5350 | 5360 | 5360 | 5350 | 40 |
| 348 | 20250221 | 130000 | 768956100 | 5350 | 5350 | 5350 | 5340 | 612 |
| 349 | 20250221 | 125900 | 765681910 | 5360 | 5360 | 5360 | 5360 | 1209 |
| 350 | 20250221 | 125800 | 759201670 | 5360 | 5360 | 5360 | 5360 | 470 |
| 351 | 20250221 | 125700 | 756682470 | 5360 | 5360 | 5360 | 5360 | 5 |
| 352 | 20250221 | 125600 | 756655670 | 5360 | 5360 | 5360 | 5350 | 666 |
| 353 | 20250221 | 125500 | 753089520 | 5360 | 5360 | 5360 | 5360 | 143 |
| 354 | 20250221 | 125400 | 752323040 | 5350 | 5350 | 5360 | 5350 | 302 |
| 355 | 20250221 | 125300 | 750706320 | 5350 | 5360 | 5360 | 5350 | 687 |
| 356 | 20250221 | 125200 | 747024010 | 5360 | 5360 | 5360 | 5360 | 518 |
| 357 | 20250221 | 125100 | 744247530 | 5360 | 5360 | 5360 | 5360 | 1 |
| 358 | 20250221 | 125000 | 744242170 | 5360 | 5360 | 5360 | 5360 | 129 |
| 359 | 20250221 | 124900 | 743550730 | 5370 | 5360 | 5370 | 5350 | 792 |
| 360 | 20250221 | 124800 | 739306030 | 5360 | 5360 | 5370 | 5360 | 3683 |
| 361 | 20250221 | 124700 | 719565140 | 5360 | 5360 | 5360 | 5360 | 519 |
| 362 | 20250221 | 124600 | 716783300 | 5350 | 5360 | 5360 | 5350 | 138 |
| 363 | 20250221 | 124500 | 716043750 | 5360 | 5360 | 5360 | 5360 | 1096 |
| 364 | 20250221 | 124400 | 710169190 | 5360 | 5360 | 5360 | 5360 | 9 |
| 365 | 20250221 | 124300 | 710120950 | 5360 | 5350 | 5360 | 5350 | 39 |
| 366 | 20250221 | 124200 | 709912120 | 5360 | 5350 | 5360 | 5350 | 134 |
| 367 | 20250221 | 124100 | 709193980 | 5340 | 5350 | 5350 | 5340 | 335 |
| 368 | 20250221 | 124000 | 707402230 | 5350 | 5350 | 5350 | 5350 | 44 |
| 369 | 20250221 | 123900 | 707166830 | 5350 | 5340 | 5350 | 5340 | 722 |
| 370 | 20250221 | 123800 | 703310460 | 5340 | 5340 | 5340 | 5340 | 374 |
| 371 | 20250221 | 123700 | 701313300 | 5340 | 5340 | 5340 | 5340 | 2 |
| 372 | 20250221 | 123600 | 701302620 | 5340 | 5340 | 5340 | 5340 | 104 |
| 373 | 20250221 | 123500 | 700747260 | 5340 | 5340 | 5340 | 5340 | 303 |
| 374 | 20250221 | 123400 | 699129240 | 5340 | 5340 | 5340 | 5340 | 18 |
| 375 | 20250221 | 123300 | 699033120 | 5340 | 5340 | 5340 | 5340 | 1 |
| 376 | 20250221 | 123200 | 699027780 | 5340 | 5330 | 5340 | 5330 | 309 |
| 377 | 20250221 | 123100 | 697379760 | 5340 | 5340 | 5340 | 5340 | 178 |
| 378 | 20250221 | 123000 | 696429240 | 5340 | 5340 | 5340 | 5330 | 529 |
| 379 | 20250221 | 122900 | 693604410 | 5340 | 5350 | 5350 | 5340 | 2230 |
| 380 | 20250221 | 122800 | 681690720 | 5350 | 5360 | 5360 | 5350 | 346 |
| 381 | 20250221 | 122700 | 679838360 | 5360 | 5350 | 5360 | 5350 | 285 |
| 382 | 20250221 | 122600 | 678312860 | 5360 | 5360 | 5360 | 5350 | 3 |
| 383 | 20250221 | 122500 | 678296790 | 5360 | 5360 | 5360 | 5360 | 291 |
| 384 | 20250221 | 122400 | 676737030 | 5360 | 5360 | 5360 | 5360 | 177 |
| 385 | 20250221 | 122300 | 675788310 | 5350 | 5360 | 5360 | 5350 | 24 |
| 386 | 20250221 | 122200 | 675659870 | 5360 | 5360 | 5360 | 5360 | 314 |
| 387 | 20250221 | 122100 | 673976830 | 5360 | 5360 | 5360 | 5360 | 0 |
| 388 | 20250221 | 122000 | 673976830 | 5360 | 5350 | 5360 | 5350 | 2109 |
| 389 | 20250221 | 121900 | 662690880 | 5350 | 5360 | 5360 | 5350 | 112 |
| 390 | 20250221 | 121800 | 662091660 | 5360 | 5360 | 5360 | 5360 | 18 |
| 391 | 20250221 | 121700 | 661995180 | 5360 | 5360 | 5360 | 5350 | 289 |
| 392 | 20250221 | 121600 | 660446240 | 5350 | 5350 | 5360 | 5350 | 1038 |
| 393 | 20250221 | 121500 | 654892760 | 5350 | 5350 | 5350 | 5350 | 8 |
| 394 | 20250221 | 121400 | 654849960 | 5360 | 5350 | 5360 | 5350 | 1073 |
| 395 | 20250221 | 121300 | 649109190 | 5360 | 5350 | 5360 | 5350 | 3237 |
| 396 | 20250221 | 121200 | 631789270 | 5340 | 5350 | 5350 | 5340 | 86 |
| 397 | 20250221 | 121100 | 631329270 | 5350 | 5350 | 5350 | 5340 | 139 |
| 398 | 20250221 | 121000 | 630586620 | 5350 | 5350 | 5350 | 5340 | 355 |
| 399 | 20250221 | 120900 | 628688640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 400 | 20250221 | 120800 | 628688640 | 5340 | 5340 | 5340 | 5340 | 270 |
| 401 | 20250221 | 120700 | 627246840 | 5350 | 5340 | 5350 | 5340 | 23 |
| 402 | 20250221 | 120600 | 627123840 | 5340 | 5350 | 5350 | 5340 | 287 |
| 403 | 20250221 | 120500 | 625589270 | 5350 | 5340 | 5350 | 5340 | 158 |
| 404 | 20250221 | 120400 | 624744130 | 5340 | 5340 | 5340 | 5340 | 210 |
| 405 | 20250221 | 120300 | 623622730 | 5340 | 5340 | 5340 | 5340 | 70 |
| 406 | 20250221 | 120200 | 623248930 | 5350 | 5340 | 5350 | 5340 | 201 |
| 407 | 20250221 | 120100 | 622173680 | 5340 | 5350 | 5350 | 5340 | 55 |
| 408 | 20250221 | 120000 | 621879960 | 5340 | 5340 | 5340 | 5340 | 525 |
| 409 | 20250221 | 115900 | 619076460 | 5350 | 5340 | 5350 | 5340 | 456 |
| 410 | 20250221 | 115800 | 616638760 | 5350 | 5350 | 5350 | 5350 | 117 |
| 411 | 20250221 | 115700 | 616012810 | 5350 | 5350 | 5350 | 5350 | 2 |
| 412 | 20250221 | 115600 | 616002110 | 5350 | 5350 | 5350 | 5350 | 0 |
| 413 | 20250221 | 115500 | 616002110 | 5350 | 5340 | 5350 | 5340 | 225 |
| 414 | 20250221 | 115400 | 614799360 | 5340 | 5350 | 5350 | 5340 | 101 |
| 415 | 20250221 | 115300 | 614259730 | 5350 | 5350 | 5350 | 5350 | 755 |
| 416 | 20250221 | 115200 | 610220480 | 5350 | 5350 | 5350 | 5350 | 209 |
| 417 | 20250221 | 115100 | 609102330 | 5350 | 5350 | 5350 | 5350 | 91 |
| 418 | 20250221 | 115000 | 608615480 | 5340 | 5350 | 5360 | 5340 | 1474 |
| 419 | 20250221 | 114900 | 600729380 | 5350 | 5350 | 5360 | 5350 | 61 |
| 420 | 20250221 | 114800 | 600402850 | 5350 | 5350 | 5360 | 5350 | 239 |
| 421 | 20250221 | 114700 | 599122410 | 5360 | 5360 | 5360 | 5360 | 342 |
| 422 | 20250221 | 114600 | 597289290 | 5360 | 5360 | 5360 | 5350 | 141 |
| 423 | 20250221 | 114500 | 596534620 | 5360 | 5360 | 5360 | 5350 | 81 |
| 424 | 20250221 | 114400 | 596100790 | 5360 | 5360 | 5360 | 5350 | 1598 |
| 425 | 20250221 | 114300 | 587549510 | 5360 | 5360 | 5360 | 5350 | 153 |
| 426 | 20250221 | 114200 | 586729530 | 5360 | 5350 | 5360 | 5350 | 95 |
| 427 | 20250221 | 114100 | 586220630 | 5350 | 5350 | 5360 | 5350 | 742 |
| 428 | 20250221 | 114000 | 582244860 | 5350 | 5350 | 5360 | 5350 | 358 |
| 429 | 20250221 | 113900 | 580329370 | 5350 | 5340 | 5350 | 5340 | 3380 |
| 430 | 20250221 | 113800 | 562247310 | 5340 | 5330 | 5340 | 5330 | 874 |
| 431 | 20250221 | 113700 | 557580200 | 5340 | 5340 | 5340 | 5340 | 1014 |
| 432 | 20250221 | 113600 | 552165440 | 5340 | 5340 | 5340 | 5330 | 522 |
| 433 | 20250221 | 113500 | 549382890 | 5330 | 5350 | 5350 | 5330 | 354 |
| 434 | 20250221 | 113400 | 547491820 | 5350 | 5340 | 5350 | 5330 | 2149 |
| 435 | 20250221 | 113300 | 536021010 | 5340 | 5340 | 5350 | 5340 | 1156 |
| 436 | 20250221 | 113200 | 529847730 | 5350 | 5350 | 5350 | 5340 | 270 |
| 437 | 20250221 | 113100 | 528405230 | 5350 | 5330 | 5350 | 5330 | 3608 |
| 438 | 20250221 | 113000 | 509143950 | 5320 | 5330 | 5330 | 5320 | 720 |
| 439 | 20250221 | 112900 | 505306460 | 5330 | 5330 | 5330 | 5330 | 100 |
| 440 | 20250221 | 112800 | 504773460 | 5330 | 5330 | 5330 | 5330 | 122 |
| 441 | 20250221 | 112700 | 504123200 | 5330 | 5330 | 5330 | 5330 | 330 |
| 442 | 20250221 | 112600 | 502364300 | 5330 | 5330 | 5330 | 5330 | 132 |
| 443 | 20250221 | 112500 | 501660740 | 5320 | 5320 | 5320 | 5320 | 100 |
| 444 | 20250221 | 112400 | 501128740 | 5320 | 5330 | 5330 | 5320 | 107 |
| 445 | 20250221 | 112300 | 500558440 | 5330 | 5320 | 5330 | 5320 | 193 |
| 446 | 20250221 | 112200 | 499529760 | 5320 | 5320 | 5330 | 5320 | 58 |
| 447 | 20250221 | 112100 | 499221010 | 5320 | 5320 | 5330 | 5320 | 346 |
| 448 | 20250221 | 112000 | 497380270 | 5320 | 5320 | 5320 | 5320 | 112 |
| 449 | 20250221 | 111900 | 496784430 | 5320 | 5330 | 5330 | 5320 | 862 |
| 450 | 20250221 | 111800 | 492196500 | 5330 | 5330 | 5330 | 5330 | 46 |
| 451 | 20250221 | 111700 | 491951320 | 5330 | 5330 | 5330 | 5330 | 18 |
| 452 | 20250221 | 111600 | 491855380 | 5330 | 5320 | 5330 | 5320 | 5399 |
| 453 | 20250221 | 111500 | 463131700 | 5310 | 5310 | 5310 | 5310 | 1203 |
| 454 | 20250221 | 111400 | 456743770 | 5310 | 5300 | 5310 | 5300 | 577 |
| 455 | 20250221 | 111300 | 453683450 | 5300 | 5310 | 5310 | 5300 | 26 |
| 456 | 20250221 | 111200 | 453545460 | 5310 | 5300 | 5310 | 5300 | 697 |
| 457 | 20250221 | 111100 | 449849560 | 5300 | 5300 | 5300 | 5300 | 0 |
| 458 | 20250221 | 111000 | 449849560 | 5300 | 5310 | 5310 | 5300 | 162 |
| 459 | 20250221 | 110900 | 448990610 | 5300 | 5310 | 5310 | 5300 | 261 |
| 460 | 20250221 | 110800 | 447604720 | 5300 | 5310 | 5310 | 5300 | 158 |
| 461 | 20250221 | 110700 | 446767300 | 5300 | 5300 | 5300 | 5300 | 1 |
| 462 | 20250221 | 110600 | 446762000 | 5300 | 5310 | 5310 | 5300 | 1305 |
| 463 | 20250221 | 110500 | 439845390 | 5300 | 5300 | 5310 | 5300 | 382 |
| 464 | 20250221 | 110400 | 437819030 | 5310 | 5310 | 5310 | 5310 | 28 |
| 465 | 20250221 | 110300 | 437670350 | 5310 | 5300 | 5310 | 5300 | 7192 |
| 466 | 20250221 | 110200 | 399549500 | 5300 | 5300 | 5300 | 5300 | 7 |
| 467 | 20250221 | 110100 | 399512400 | 5300 | 5290 | 5300 | 5290 | 889 |
| 468 | 20250221 | 110000 | 394805800 | 5300 | 5300 | 5300 | 5300 | 304 |
| 469 | 20250221 | 105900 | 393194600 | 5290 | 5300 | 5300 | 5290 | 62 |
| 470 | 20250221 | 105800 | 392866150 | 5300 | 5300 | 5300 | 5300 | 188 |
| 471 | 20250221 | 105700 | 391869750 | 5300 | 5300 | 5300 | 5300 | 201 |
| 472 | 20250221 | 105600 | 390804450 | 5300 | 5300 | 5300 | 5300 | 2 |
| 473 | 20250221 | 105500 | 390793850 | 5300 | 5300 | 5300 | 5300 | 31 |
| 474 | 20250221 | 105400 | 390629550 | 5290 | 5290 | 5290 | 5290 | 3148 |
| 475 | 20250221 | 105300 | 373976630 | 5290 | 5290 | 5290 | 5290 | 146 |
| 476 | 20250221 | 105200 | 373204290 | 5300 | 5300 | 5300 | 5300 | 200 |
| 477 | 20250221 | 105100 | 372144290 | 5300 | 5310 | 5310 | 5300 | 543 |
| 478 | 20250221 | 105000 | 369264470 | 5310 | 5310 | 5310 | 5310 | 2 |
| 479 | 20250221 | 104900 | 369253850 | 5310 | 5310 | 5310 | 5310 | 0 |
| 480 | 20250221 | 104800 | 369253850 | 5310 | 5310 | 5310 | 5310 | 47 |
| 481 | 20250221 | 104700 | 369004280 | 5310 | 5300 | 5310 | 5300 | 290 |
| 482 | 20250221 | 104600 | 367465210 | 5300 | 5310 | 5310 | 5300 | 437 |
| 483 | 20250221 | 104500 | 365148910 | 5310 | 5310 | 5310 | 5310 | 0 |
| 484 | 20250221 | 104400 | 365148910 | 5310 | 5310 | 5310 | 5310 | 10 |
| 485 | 20250221 | 104300 | 365095810 | 5310 | 5290 | 5310 | 5290 | 733 |
| 486 | 20250221 | 104200 | 361213790 | 5300 | 5300 | 5310 | 5300 | 231 |
| 487 | 20250221 | 104100 | 359989310 | 5300 | 5300 | 5310 | 5300 | 40 |
| 488 | 20250221 | 104000 | 359777290 | 5300 | 5300 | 5300 | 5290 | 204 |
| 489 | 20250221 | 103900 | 358696100 | 5300 | 5300 | 5300 | 5300 | 1 |
| 490 | 20250221 | 103800 | 358690800 | 5290 | 5300 | 5300 | 5290 | 240 |
| 491 | 20250221 | 103700 | 357419200 | 5300 | 5300 | 5300 | 5300 | 22 |
| 492 | 20250221 | 103600 | 357302600 | 5300 | 5290 | 5300 | 5290 | 171 |
| 493 | 20250221 | 103500 | 356396320 | 5300 | 5300 | 5300 | 5300 | 381 |
| 494 | 20250221 | 103400 | 354377020 | 5310 | 5310 | 5310 | 5310 | 81 |
| 495 | 20250221 | 103300 | 353946910 | 5310 | 5310 | 5310 | 5310 | 209 |
| 496 | 20250221 | 103200 | 352837120 | 5300 | 5300 | 5300 | 5300 | 20 |
| 497 | 20250221 | 103100 | 352731120 | 5290 | 5300 | 5300 | 5290 | 1132 |
| 498 | 20250221 | 103000 | 346742720 | 5300 | 5300 | 5310 | 5300 | 682 |
| 499 | 20250221 | 102900 | 343128110 | 5310 | 5310 | 5310 | 5310 | 182 |
| 500 | 20250221 | 102800 | 342161690 | 5310 | 5310 | 5310 | 5310 | 21 |
| 501 | 20250221 | 102700 | 342050180 | 5310 | 5300 | 5310 | 5300 | 103 |
| 502 | 20250221 | 102600 | 341504250 | 5300 | 5310 | 5310 | 5300 | 131 |
| 503 | 20250221 | 102500 | 340808690 | 5310 | 5310 | 5310 | 5310 | 1836 |
| 504 | 20250221 | 102400 | 331059530 | 5300 | 5310 | 5310 | 5300 | 116 |
| 505 | 20250221 | 102300 | 330444520 | 5300 | 5300 | 5300 | 5300 | 235 |
| 506 | 20250221 | 102200 | 329199020 | 5310 | 5310 | 5310 | 5310 | 1413 |
| 507 | 20250221 | 102100 | 321695990 | 5300 | 5300 | 5300 | 5290 | 81 |
| 508 | 20250221 | 102000 | 321267090 | 5300 | 5300 | 5300 | 5300 | 974 |
| 509 | 20250221 | 101900 | 316104890 | 5300 | 5300 | 5300 | 5290 | 230 |
| 510 | 20250221 | 101800 | 314885990 | 5300 | 5300 | 5300 | 5300 | 198 |
| 511 | 20250221 | 101700 | 313836590 | 5300 | 5290 | 5300 | 5290 | 1004 |
| 512 | 20250221 | 101600 | 308525400 | 5300 | 5300 | 5300 | 5300 | 508 |
| 513 | 20250221 | 101500 | 305833000 | 5300 | 5310 | 5310 | 5300 | 218 |
| 514 | 20250221 | 101400 | 304675660 | 5300 | 5310 | 5310 | 5300 | 28 |
| 515 | 20250221 | 101300 | 304527230 | 5300 | 5300 | 5300 | 5300 | 371 |
| 516 | 20250221 | 101200 | 302560930 | 5300 | 5300 | 5300 | 5300 | 1200 |
| 517 | 20250221 | 101100 | 296200930 | 5300 | 5300 | 5310 | 5300 | 238 |
| 518 | 20250221 | 101000 | 294937260 | 5310 | 5310 | 5310 | 5300 | 210 |
| 519 | 20250221 | 100900 | 293823500 | 5310 | 5300 | 5310 | 5300 | 80 |
| 520 | 20250221 | 100800 | 293399000 | 5310 | 5310 | 5310 | 5300 | 475 |
| 521 | 20250221 | 100700 | 290879750 | 5310 | 5310 | 5310 | 5300 | 158 |
| 522 | 20250221 | 100600 | 290040820 | 5300 | 5310 | 5310 | 5300 | 158 |
| 523 | 20250221 | 100500 | 289203190 | 5300 | 5310 | 5310 | 5300 | 15 |
| 524 | 20250221 | 100400 | 289123680 | 5310 | 5310 | 5320 | 5310 | 195 |
| 525 | 20250221 | 100300 | 288087480 | 5310 | 5300 | 5310 | 5300 | 2 |
| 526 | 20250221 | 100200 | 288076870 | 5310 | 5320 | 5320 | 5310 | 372 |
| 527 | 20250221 | 100100 | 286101330 | 5310 | 5310 | 5310 | 5310 | 28 |
| 528 | 20250221 | 100000 | 285952650 | 5320 | 5310 | 5320 | 5310 | 1816 |
| 529 | 20250221 | 095900 | 276307590 | 5300 | 5290 | 5300 | 5280 | 2159 |
| 530 | 20250221 | 095800 | 264873740 | 5300 | 5300 | 5300 | 5300 | 619 |
| 531 | 20250221 | 095700 | 261593040 | 5300 | 5310 | 5310 | 5300 | 1283 |
| 532 | 20250221 | 095600 | 254790310 | 5300 | 5300 | 5310 | 5300 | 526 |
| 533 | 20250221 | 095500 | 252002270 | 5310 | 5310 | 5310 | 5310 | 28 |
| 534 | 20250221 | 095400 | 251853590 | 5310 | 5310 | 5310 | 5310 | 228 |
| 535 | 20250221 | 095300 | 250642910 | 5310 | 5310 | 5310 | 5310 | 204 |
| 536 | 20250221 | 095200 | 249559670 | 5310 | 5300 | 5310 | 5300 | 396 |
| 537 | 20250221 | 095100 | 247457160 | 5310 | 5310 | 5310 | 5310 | 122 |
| 538 | 20250221 | 095000 | 246809340 | 5310 | 5310 | 5310 | 5300 | 754 |
| 539 | 20250221 | 094900 | 242810940 | 5310 | 5300 | 5310 | 5300 | 137 |
| 540 | 20250221 | 094800 | 242084560 | 5300 | 5290 | 5300 | 5290 | 7315 |
| 541 | 20250221 | 094700 | 203325440 | 5290 | 5290 | 5290 | 5280 | 251 |
| 542 | 20250221 | 094600 | 201999290 | 5290 | 5290 | 5290 | 5290 | 845 |
| 543 | 20250221 | 094500 | 197529240 | 5290 | 5290 | 5290 | 5290 | 28 |
| 544 | 20250221 | 094400 | 197381120 | 5290 | 5290 | 5300 | 5280 | 477 |
| 545 | 20250221 | 094300 | 194861610 | 5300 | 5300 | 5300 | 5290 | 275 |
| 546 | 20250221 | 094200 | 193404410 | 5300 | 5290 | 5300 | 5290 | 313 |
| 547 | 20250221 | 094100 | 191746690 | 5300 | 5290 | 5300 | 5290 | 37 |
| 548 | 20250221 | 094000 | 191550600 | 5290 | 5290 | 5300 | 5290 | 284 |
| 549 | 20250221 | 093900 | 190047970 | 5290 | 5280 | 5300 | 5280 | 1486 |
| 550 | 20250221 | 093800 | 182194030 | 5290 | 5290 | 5300 | 5280 | 432 |
| 551 | 20250221 | 093700 | 179909150 | 5290 | 5290 | 5300 | 5280 | 46 |
| 552 | 20250221 | 093600 | 179665640 | 5290 | 5290 | 5300 | 5290 | 505 |
| 553 | 20250221 | 093500 | 176993730 | 5290 | 5300 | 5300 | 5290 | 291 |
| 554 | 20250221 | 093400 | 175451550 | 5300 | 5300 | 5300 | 5290 | 441 |
| 555 | 20250221 | 093300 | 173115600 | 5300 | 5300 | 5300 | 5300 | 27 |
| 556 | 20250221 | 093200 | 172972500 | 5300 | 5300 | 5310 | 5300 | 553 |
| 557 | 20250221 | 093100 | 170040610 | 5300 | 5300 | 5300 | 5300 | 129 |
| 558 | 20250221 | 093000 | 169356910 | 5300 | 5290 | 5310 | 5290 | 2808 |
| 559 | 20250221 | 092900 | 154478730 | 5290 | 5290 | 5300 | 5290 | 177 |
| 560 | 20250221 | 092800 | 153542390 | 5300 | 5260 | 5300 | 5250 | 7096 |
| 561 | 20250221 | 092700 | 116088520 | 5260 | 5270 | 5270 | 5260 | 79 |
| 562 | 20250221 | 092600 | 115672640 | 5270 | 5270 | 5270 | 5270 | 9 |
| 563 | 20250221 | 092500 | 115625210 | 5260 | 5260 | 5260 | 5260 | 18 |
| 564 | 20250221 | 092400 | 115530530 | 5240 | 5240 | 5260 | 5240 | 493 |
| 565 | 20250221 | 092300 | 112941830 | 5240 | 5260 | 5260 | 5240 | 49 |
| 566 | 20250221 | 092200 | 112684360 | 5250 | 5260 | 5260 | 5240 | 129 |
| 567 | 20250221 | 092100 | 112008240 | 5260 | 5250 | 5260 | 5250 | 370 |
| 568 | 20250221 | 092000 | 110064180 | 5250 | 5250 | 5250 | 5250 | 49 |
| 569 | 20250221 | 091900 | 109806930 | 5260 | 5250 | 5260 | 5250 | 695 |
| 570 | 20250221 | 091800 | 106157920 | 5250 | 5250 | 5250 | 5250 | 100 |
| 571 | 20250221 | 091700 | 105632920 | 5250 | 5250 | 5250 | 5240 | 542 |
| 572 | 20250221 | 091600 | 102792720 | 5250 | 5250 | 5250 | 5250 | 1731 |
| 573 | 20250221 | 091500 | 93704970 | 5250 | 5270 | 5280 | 5250 | 224 |
| 574 | 20250221 | 091400 | 92523830 | 5270 | 5270 | 5270 | 5270 | 125 |
| 575 | 20250221 | 091300 | 91865080 | 5270 | 5270 | 5270 | 5260 | 85 |
| 576 | 20250221 | 091200 | 91417630 | 5270 | 5260 | 5270 | 5260 | 343 |
| 577 | 20250221 | 091100 | 89612450 | 5260 | 5260 | 5260 | 5260 | 130 |
| 578 | 20250221 | 091000 | 88928650 | 5250 | 5260 | 5260 | 5250 | 329 |
| 579 | 20250221 | 090900 | 87198250 | 5260 | 5260 | 5270 | 5260 | 592 |
| 580 | 20250221 | 090800 | 84083090 | 5260 | 5260 | 5260 | 5250 | 55 |
| 581 | 20250221 | 090700 | 83793800 | 5250 | 5240 | 5250 | 5240 | 140 |
| 582 | 20250221 | 090600 | 83059950 | 5240 | 5250 | 5250 | 5240 | 2842 |
| 583 | 20250221 | 090500 | 68139650 | 5250 | 5260 | 5260 | 5250 | 873 |
| 584 | 20250221 | 090400 | 63550090 | 5260 | 5260 | 5270 | 5260 | 730 |
| 585 | 20250221 | 090300 | 59709270 | 5260 | 5270 | 5270 | 5260 | 1468 |
| 586 | 20250221 | 090200 | 51976930 | 5270 | 5280 | 5280 | 5270 | 625 |
| 587 | 20250221 | 090100 | 48680810 | 5280 | 5260 | 5280 | 5260 | 494 |
| 588 | 20250221 | 090000 | 46079010 | 5260 | 5310 | 5320 | 5260 | 8500 |