28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 184100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 3 | 20250220 | 184000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20250220 | 183900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20250220 | 183800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20250220 | 183700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20250220 | 183600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20250220 | 183500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20250220 | 183400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20250220 | 183300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20250220 | 183200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20250220 | 183100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20250220 | 183000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20250220 | 182900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20250220 | 182800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20250220 | 182700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20250220 | 182600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20250220 | 182500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20250220 | 182400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20250220 | 182300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20250220 | 182200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20250220 | 182100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20250220 | 182000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20250220 | 181900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20250220 | 181800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20250220 | 181700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20250220 | 181600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20250220 | 181500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20250220 | 181400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20250220 | 181300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20250220 | 181200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20250220 | 181100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 33 | 20250220 | 181000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20250220 | 180900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20250220 | 180800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20250220 | 180700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20250220 | 180600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20250220 | 180500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20250220 | 180400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20250220 | 180300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20250220 | 180200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20250220 | 180100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20250220 | 180000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20250220 | 175900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20250220 | 175800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20250220 | 175700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20250220 | 175600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20250220 | 175500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20250220 | 175400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20250220 | 175300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20250220 | 175200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20250220 | 175100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20250220 | 175000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20250220 | 174900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20250220 | 174800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20250220 | 174700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20250220 | 174600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20250220 | 174500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20250220 | 174400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20250220 | 174300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20250220 | 174200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20250220 | 174100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 63 | 20250220 | 174000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20250220 | 173900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20250220 | 173800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20250220 | 173700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20250220 | 173600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20250220 | 173500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20250220 | 173400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20250220 | 173300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20250220 | 173200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20250220 | 173100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20250220 | 173000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20250220 | 172900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20250220 | 172800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20250220 | 172700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20250220 | 172600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20250220 | 172500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20250220 | 172400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20250220 | 172300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20250220 | 172200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20250220 | 172100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20250220 | 172000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20250220 | 171900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20250220 | 171800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20250220 | 171700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20250220 | 171600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20250220 | 171500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20250220 | 171400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20250220 | 171300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20250220 | 171200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20250220 | 171100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 93 | 20250220 | 171000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20250220 | 170900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20250220 | 170800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20250220 | 170700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20250220 | 170600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20250220 | 170500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20250220 | 170400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20250220 | 170300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20250220 | 170200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20250220 | 170100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20250220 | 170000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20250220 | 165900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20250220 | 165800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20250220 | 165700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20250220 | 165600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20250220 | 165500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20250220 | 165400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20250220 | 165300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20250220 | 165200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20250220 | 165100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20250220 | 165000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20250220 | 164900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20250220 | 164800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20250220 | 164700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20250220 | 164600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20250220 | 164500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20250220 | 164400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20250220 | 164300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20250220 | 164200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20250220 | 164100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 123 | 20250220 | 164000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20250220 | 163900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20250220 | 163800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20250220 | 163700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20250220 | 163600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20250220 | 163500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20250220 | 163400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20250220 | 163300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20250220 | 163200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20250220 | 163100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20250220 | 163000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20250220 | 162900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20250220 | 162800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20250220 | 162700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20250220 | 162600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20250220 | 162500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20250220 | 162400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20250220 | 162300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20250220 | 162200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20250220 | 162100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20250220 | 162000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20250220 | 161900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20250220 | 161800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20250220 | 161700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20250220 | 161600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20250220 | 161500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20250220 | 161400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20250220 | 161300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20250220 | 161200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20250220 | 161100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 153 | 20250220 | 161000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20250220 | 160900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20250220 | 160800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20250220 | 160700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20250220 | 160600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20250220 | 160500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20250220 | 160400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20250220 | 160300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20250220 | 160200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20250220 | 160100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20250220 | 160000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20250220 | 155900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20250220 | 155800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20250220 | 155700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20250220 | 155600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20250220 | 155500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20250220 | 155400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20250220 | 155300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20250220 | 155200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20250220 | 155100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20250220 | 155000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20250220 | 154900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20250220 | 154800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20250220 | 154700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20250220 | 154600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20250220 | 154500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20250220 | 154400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20250220 | 154300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20250220 | 154200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20250220 | 154100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 183 | 20250220 | 154000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20250220 | 153900 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20250220 | 153800 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20250220 | 153700 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20250220 | 153600 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20250220 | 153500 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20250220 | 153400 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20250220 | 153300 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20250220 | 153200 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20250220 | 153100 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20250220 | 153000 | 1481179915 | 4720 | 4720 | 4720 | 4720 | 6953 |
| 194 | 20250220 | 152900 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20250220 | 152800 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20250220 | 152700 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20250220 | 152600 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20250220 | 152500 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20250220 | 152400 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20250220 | 152300 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20250220 | 152200 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20250220 | 152100 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20250220 | 152000 | 1448361755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20250220 | 151900 | 1448361755 | 4720 | 4750 | 4760 | 4720 | 791 |
| 205 | 20250220 | 151800 | 1444623130 | 4765 | 4725 | 4765 | 4725 | 1363 |
| 206 | 20250220 | 151700 | 1438177770 | 4725 | 4760 | 4770 | 4715 | 11371 |
| 207 | 20250220 | 151600 | 1384411135 | 4770 | 4750 | 4770 | 4750 | 163 |
| 208 | 20250220 | 151500 | 1383636775 | 4755 | 4755 | 4765 | 4755 | 92 |
| 209 | 20250220 | 151400 | 1383199305 | 4775 | 4775 | 4775 | 4755 | 33 |
| 210 | 20250220 | 151300 | 1383041825 | 4755 | 4765 | 4765 | 4755 | 238 |
| 211 | 20250220 | 151200 | 1381909035 | 4775 | 4750 | 4775 | 4750 | 1411 |
| 212 | 20250220 | 151100 | 1375199760 | 4775 | 4775 | 4775 | 4775 | 1 |
| 213 | 20250220 | 151000 | 1375194985 | 4750 | 4765 | 4765 | 4750 | 1169 |
| 214 | 20250220 | 150900 | 1369634020 | 4785 | 4785 | 4785 | 4785 | 0 |
| 215 | 20250220 | 150800 | 1369634020 | 4785 | 4785 | 4785 | 4785 | 0 |
| 216 | 20250220 | 150700 | 1369634020 | 4785 | 4785 | 4785 | 4785 | 0 |
| 217 | 20250220 | 150600 | 1369634020 | 4785 | 4785 | 4785 | 4785 | 0 |
| 218 | 20250220 | 150500 | 1369634020 | 4785 | 4785 | 4785 | 4785 | 0 |
| 219 | 20250220 | 150400 | 1369634020 | 4785 | 4785 | 4785 | 4785 | 1 |
| 220 | 20250220 | 150300 | 1369629235 | 4790 | 4770 | 4790 | 4770 | 1071 |
| 221 | 20250220 | 150200 | 1364508615 | 4765 | 4765 | 4765 | 4765 | 0 |
| 222 | 20250220 | 150100 | 1364508615 | 4765 | 4780 | 4780 | 4765 | 1050 |
| 223 | 20250220 | 150000 | 1359504615 | 4765 | 4765 | 4765 | 4765 | 22 |
| 224 | 20250220 | 145900 | 1359399785 | 4760 | 4765 | 4790 | 4760 | 1216 |
| 225 | 20250220 | 145800 | 1353611235 | 4765 | 4765 | 4765 | 4765 | 9 |
| 226 | 20250220 | 145700 | 1353568350 | 4790 | 4790 | 4790 | 4790 | 315 |
| 227 | 20250220 | 145600 | 1352059500 | 4785 | 4770 | 4785 | 4760 | 438 |
| 228 | 20250220 | 145500 | 1349971095 | 4790 | 4790 | 4790 | 4790 | 0 |
| 229 | 20250220 | 145400 | 1349971095 | 4790 | 4790 | 4790 | 4790 | 1 |
| 230 | 20250220 | 145300 | 1349966305 | 4790 | 4790 | 4790 | 4790 | 3 |
| 231 | 20250220 | 145200 | 1349951935 | 4765 | 4795 | 4795 | 4760 | 643 |
| 232 | 20250220 | 145100 | 1346880860 | 4795 | 4775 | 4795 | 4775 | 301 |
| 233 | 20250220 | 145000 | 1345440550 | 4755 | 4760 | 4760 | 4755 | 1490 |
| 234 | 20250220 | 144900 | 1338355575 | 4790 | 4770 | 4790 | 4755 | 472 |
| 235 | 20250220 | 144800 | 1336108300 | 4770 | 4800 | 4805 | 4770 | 708 |
| 236 | 20250220 | 144700 | 1332729035 | 4805 | 4780 | 4805 | 4780 | 245 |
| 237 | 20250220 | 144600 | 1331556310 | 4780 | 4775 | 4780 | 4755 | 880 |
| 238 | 20250220 | 144500 | 1327350380 | 4755 | 4755 | 4755 | 4755 | 517 |
| 239 | 20250220 | 144400 | 1324892045 | 4785 | 4765 | 4785 | 4765 | 302 |
| 240 | 20250220 | 144300 | 1323452995 | 4755 | 4765 | 4765 | 4755 | 46 |
| 241 | 20250220 | 144200 | 1323233845 | 4765 | 4765 | 4765 | 4765 | 923 |
| 242 | 20250220 | 144100 | 1318835750 | 4755 | 4765 | 4765 | 4755 | 427 |
| 243 | 20250220 | 144000 | 1316802220 | 4800 | 4800 | 4800 | 4800 | 100 |
| 244 | 20250220 | 143900 | 1316322220 | 4755 | 4790 | 4790 | 4755 | 3200 |
| 245 | 20250220 | 143800 | 1301005870 | 4810 | 4785 | 4810 | 4785 | 615 |
| 246 | 20250220 | 143700 | 1298049520 | 4780 | 4755 | 4780 | 4750 | 502 |
| 247 | 20250220 | 143600 | 1295660600 | 4755 | 4755 | 4755 | 4755 | 0 |
| 248 | 20250220 | 143500 | 1295660600 | 4755 | 4755 | 4755 | 4755 | 0 |
| 249 | 20250220 | 143400 | 1295660600 | 4755 | 4760 | 4760 | 4755 | 417 |
| 250 | 20250220 | 143300 | 1293677755 | 4785 | 4785 | 4785 | 4785 | 100 |
| 251 | 20250220 | 143200 | 1293199255 | 4785 | 4785 | 4785 | 4785 | 0 |
| 252 | 20250220 | 143100 | 1293199255 | 4785 | 4755 | 4785 | 4755 | 101 |
| 253 | 20250220 | 143000 | 1292718970 | 4755 | 4800 | 4820 | 4755 | 1487 |
| 254 | 20250220 | 142900 | 1285586870 | 4800 | 4755 | 4800 | 4755 | 4966 |
| 255 | 20250220 | 142800 | 1261828780 | 4750 | 4755 | 4755 | 4740 | 7930 |
| 256 | 20250220 | 142700 | 1224195440 | 4755 | 4755 | 4755 | 4755 | 210 |
| 257 | 20250220 | 142600 | 1223196890 | 4760 | 4765 | 4765 | 4750 | 7338 |
| 258 | 20250220 | 142500 | 1188300870 | 4780 | 4765 | 4780 | 4760 | 501 |
| 259 | 20250220 | 142400 | 1185916005 | 4765 | 4765 | 4765 | 4765 | 500 |
| 260 | 20250220 | 142300 | 1183533505 | 4765 | 4765 | 4765 | 4765 | 0 |
| 261 | 20250220 | 142200 | 1183533505 | 4765 | 4765 | 4765 | 4765 | 418 |
| 262 | 20250220 | 142100 | 1181541735 | 4760 | 4760 | 4760 | 4760 | 0 |
| 263 | 20250220 | 142000 | 1181541735 | 4760 | 4770 | 4770 | 4760 | 4573 |
| 264 | 20250220 | 141900 | 1159751230 | 4770 | 4775 | 4775 | 4770 | 3417 |
| 265 | 20250220 | 141800 | 1143446400 | 4785 | 4785 | 4785 | 4785 | 0 |
| 266 | 20250220 | 141700 | 1143446400 | 4785 | 4785 | 4785 | 4785 | 0 |
| 267 | 20250220 | 141600 | 1143446400 | 4785 | 4785 | 4785 | 4785 | 209 |
| 268 | 20250220 | 141500 | 1142446335 | 4775 | 4780 | 4780 | 4775 | 417 |
| 269 | 20250220 | 141400 | 1140453660 | 4780 | 4780 | 4780 | 4780 | 0 |
| 270 | 20250220 | 141300 | 1140453660 | 4780 | 4780 | 4780 | 4780 | 100 |
| 271 | 20250220 | 141200 | 1139975660 | 4785 | 4780 | 4785 | 4775 | 5288 |
| 272 | 20250220 | 141100 | 1114712445 | 4785 | 4795 | 4795 | 4785 | 2915 |
| 273 | 20250220 | 141000 | 1100756935 | 4795 | 4795 | 4795 | 4795 | 0 |
| 274 | 20250220 | 140900 | 1100756935 | 4795 | 4795 | 4795 | 4795 | 1799 |
| 275 | 20250220 | 140800 | 1092130730 | 4790 | 4790 | 4790 | 4790 | 0 |
| 276 | 20250220 | 140700 | 1092130730 | 4790 | 4790 | 4790 | 4790 | 417 |
| 277 | 20250220 | 140600 | 1090133300 | 4790 | 4790 | 4790 | 4790 | 0 |
| 278 | 20250220 | 140500 | 1090133300 | 4790 | 4790 | 4790 | 4790 | 1119 |
| 279 | 20250220 | 140400 | 1084773290 | 4795 | 4800 | 4800 | 4795 | 917 |
| 280 | 20250220 | 140300 | 1080376160 | 4795 | 4795 | 4795 | 4795 | 0 |
| 281 | 20250220 | 140200 | 1080376160 | 4795 | 4795 | 4815 | 4795 | 541 |
| 282 | 20250220 | 140100 | 1077782045 | 4795 | 4795 | 4795 | 4795 | 0 |
| 283 | 20250220 | 140000 | 1077782045 | 4795 | 4805 | 4805 | 4795 | 1917 |
| 284 | 20250220 | 135900 | 1068588160 | 4805 | 4805 | 4805 | 4805 | 0 |
| 285 | 20250220 | 135800 | 1068588160 | 4805 | 4805 | 4805 | 4805 | 887 |
| 286 | 20250220 | 135700 | 1064326125 | 4835 | 4810 | 4835 | 4810 | 3561 |
| 287 | 20250220 | 135600 | 1047197690 | 4845 | 4815 | 4845 | 4815 | 1017 |
| 288 | 20250220 | 135500 | 1042298445 | 4815 | 4845 | 4845 | 4815 | 520 |
| 289 | 20250220 | 135400 | 1039793430 | 4845 | 4835 | 4845 | 4835 | 2339 |
| 290 | 20250220 | 135300 | 1028471885 | 4830 | 4820 | 4830 | 4820 | 1169 |
| 291 | 20250220 | 135200 | 1022826340 | 4810 | 4810 | 4810 | 4810 | 417 |
| 292 | 20250220 | 135100 | 1020820570 | 4825 | 4815 | 4825 | 4815 | 300 |
| 293 | 20250220 | 135000 | 1019374475 | 4815 | 4815 | 4815 | 4815 | 1000 |
| 294 | 20250220 | 134900 | 1014559475 | 4800 | 4800 | 4800 | 4800 | 417 |
| 295 | 20250220 | 134800 | 1012557875 | 4800 | 4800 | 4800 | 4800 | 0 |
| 296 | 20250220 | 134700 | 1012557875 | 4800 | 4800 | 4800 | 4800 | 0 |
| 297 | 20250220 | 134600 | 1012557875 | 4800 | 4815 | 4815 | 4800 | 1105 |
| 298 | 20250220 | 134500 | 1007242625 | 4810 | 4805 | 4810 | 4800 | 439 |
| 299 | 20250220 | 134400 | 1005133700 | 4810 | 4810 | 4810 | 4810 | 0 |
| 300 | 20250220 | 134300 | 1005133700 | 4810 | 4810 | 4810 | 4810 | 0 |
| 301 | 20250220 | 134200 | 1005133700 | 4810 | 4810 | 4810 | 4810 | 0 |
| 302 | 20250220 | 134100 | 1005133700 | 4810 | 4800 | 4810 | 4800 | 1967 |
| 303 | 20250220 | 134000 | 995677345 | 4800 | 4800 | 4800 | 4800 | 195 |
| 304 | 20250220 | 133900 | 994741345 | 4800 | 4800 | 4800 | 4800 | 11 |
| 305 | 20250220 | 133800 | 994688545 | 4800 | 4800 | 4800 | 4800 | 0 |
| 306 | 20250220 | 133700 | 994688545 | 4800 | 4795 | 4800 | 4795 | 762 |
| 307 | 20250220 | 133600 | 991033030 | 4800 | 4800 | 4800 | 4800 | 0 |
| 308 | 20250220 | 133500 | 991033030 | 4800 | 4800 | 4800 | 4800 | 1000 |
| 309 | 20250220 | 133400 | 986233030 | 4795 | 4790 | 4795 | 4790 | 1442 |
| 310 | 20250220 | 133300 | 979320725 | 4795 | 4795 | 4795 | 4795 | 200 |
| 311 | 20250220 | 133200 | 978361725 | 4790 | 4790 | 4790 | 4790 | 302 |
| 312 | 20250220 | 133100 | 976915145 | 4790 | 4790 | 4790 | 4790 | 0 |
| 313 | 20250220 | 133000 | 976915145 | 4790 | 4795 | 4795 | 4790 | 418 |
| 314 | 20250220 | 132900 | 974912920 | 4790 | 4790 | 4790 | 4790 | 0 |
| 315 | 20250220 | 132800 | 974912920 | 4790 | 4790 | 4790 | 4790 | 1107 |
| 316 | 20250220 | 132700 | 969610390 | 4790 | 4790 | 4790 | 4790 | 0 |
| 317 | 20250220 | 132600 | 969610390 | 4790 | 4790 | 4790 | 4790 | 558 |
| 318 | 20250220 | 132500 | 966937570 | 4790 | 4790 | 4790 | 4790 | 226 |
| 319 | 20250220 | 132400 | 965855030 | 4795 | 4795 | 4795 | 4795 | 0 |
| 320 | 20250220 | 132300 | 965855030 | 4795 | 4795 | 4795 | 4795 | 1 |
| 321 | 20250220 | 132200 | 965850235 | 4785 | 4785 | 4785 | 4785 | 417 |
| 322 | 20250220 | 132100 | 963854890 | 4795 | 4790 | 4795 | 4785 | 113 |
| 323 | 20250220 | 132000 | 963314065 | 4790 | 4790 | 4790 | 4790 | 430 |
| 324 | 20250220 | 131900 | 961254365 | 4790 | 4790 | 4790 | 4790 | 417 |
| 325 | 20250220 | 131800 | 959256935 | 4795 | 4795 | 4795 | 4795 | 1 |
| 326 | 20250220 | 131700 | 959252140 | 4790 | 4790 | 4790 | 4790 | 0 |
| 327 | 20250220 | 131600 | 959252140 | 4790 | 4790 | 4790 | 4790 | 0 |
| 328 | 20250220 | 131500 | 959252140 | 4790 | 4800 | 4800 | 4790 | 2057 |
| 329 | 20250220 | 131400 | 949382710 | 4790 | 4795 | 4795 | 4790 | 1405 |
| 330 | 20250220 | 131300 | 942647760 | 4795 | 4795 | 4795 | 4795 | 0 |
| 331 | 20250220 | 131200 | 942647760 | 4795 | 4795 | 4795 | 4795 | 0 |
| 332 | 20250220 | 131100 | 942647760 | 4795 | 4795 | 4795 | 4795 | 1024 |
| 333 | 20250220 | 131000 | 937737680 | 4810 | 4810 | 4810 | 4810 | 0 |
| 334 | 20250220 | 130900 | 937737680 | 4810 | 4810 | 4810 | 4810 | 0 |
| 335 | 20250220 | 130800 | 937737680 | 4810 | 4800 | 4810 | 4800 | 223 |
| 336 | 20250220 | 130700 | 936667150 | 4800 | 4800 | 4800 | 4795 | 2418 |
| 337 | 20250220 | 130600 | 925062140 | 4810 | 4800 | 4810 | 4800 | 951 |
| 338 | 20250220 | 130500 | 920497330 | 4810 | 4810 | 4810 | 4805 | 2010 |
| 339 | 20250220 | 130400 | 910834100 | 4805 | 4810 | 4810 | 4805 | 417 |
| 340 | 20250220 | 130300 | 908830410 | 4805 | 4805 | 4805 | 4805 | 0 |
| 341 | 20250220 | 130200 | 908830410 | 4805 | 4805 | 4805 | 4805 | 233 |
| 342 | 20250220 | 130100 | 907710845 | 4840 | 4830 | 4840 | 4830 | 2021 |
| 343 | 20250220 | 130000 | 897936090 | 4825 | 4815 | 4825 | 4805 | 1467 |
| 344 | 20250220 | 125900 | 890865790 | 4815 | 4815 | 4815 | 4815 | 1734 |
| 345 | 20250220 | 125800 | 882516580 | 4815 | 4815 | 4815 | 4810 | 1063 |
| 346 | 20250220 | 125700 | 877402450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 347 | 20250220 | 125600 | 877402450 | 4815 | 4815 | 4815 | 4815 | 1097 |
| 348 | 20250220 | 125500 | 872120395 | 4815 | 4815 | 4815 | 4815 | 0 |
| 349 | 20250220 | 125400 | 872120395 | 4815 | 4815 | 4815 | 4815 | 0 |
| 350 | 20250220 | 125300 | 872120395 | 4815 | 4815 | 4815 | 4815 | 294 |
| 351 | 20250220 | 125200 | 870704785 | 4820 | 4815 | 4820 | 4815 | 418 |
| 352 | 20250220 | 125100 | 868692110 | 4830 | 4825 | 4830 | 4825 | 781 |
| 353 | 20250220 | 125000 | 864923285 | 4830 | 4830 | 4830 | 4830 | 5 |
| 354 | 20250220 | 124900 | 864899135 | 4825 | 4825 | 4825 | 4825 | 431 |
| 355 | 20250220 | 124800 | 862819560 | 4830 | 4830 | 4830 | 4830 | 0 |
| 356 | 20250220 | 124700 | 862819560 | 4830 | 4830 | 4830 | 4830 | 5 |
| 357 | 20250220 | 124600 | 862795410 | 4815 | 4835 | 4835 | 4815 | 101 |
| 358 | 20250220 | 124500 | 862309075 | 4815 | 4825 | 4825 | 4815 | 428 |
| 359 | 20250220 | 124400 | 860246995 | 4830 | 4825 | 4830 | 4825 | 1274 |
| 360 | 20250220 | 124300 | 854093765 | 4825 | 4810 | 4825 | 4810 | 62 |
| 361 | 20250220 | 124200 | 853795380 | 4825 | 4825 | 4830 | 4825 | 22 |
| 362 | 20250220 | 124100 | 853689205 | 4805 | 4825 | 4825 | 4805 | 427 |
| 363 | 20250220 | 124000 | 851636875 | 4825 | 4825 | 4825 | 4825 | 82 |
| 364 | 20250220 | 123900 | 851241225 | 4825 | 4820 | 4825 | 4820 | 1000 |
| 365 | 20250220 | 123800 | 846418965 | 4820 | 4820 | 4820 | 4820 | 0 |
| 366 | 20250220 | 123700 | 846418965 | 4820 | 4810 | 4820 | 4805 | 427 |
| 367 | 20250220 | 123600 | 844366785 | 4820 | 4820 | 4820 | 4820 | 0 |
| 368 | 20250220 | 123500 | 844366785 | 4820 | 4805 | 4820 | 4805 | 2520 |
| 369 | 20250220 | 123400 | 832233560 | 4805 | 4805 | 4805 | 4800 | 519 |
| 370 | 20250220 | 123300 | 829742350 | 4800 | 4800 | 4800 | 4800 | 0 |
| 371 | 20250220 | 123200 | 829742350 | 4800 | 4800 | 4800 | 4800 | 6 |
| 372 | 20250220 | 123100 | 829713550 | 4800 | 4800 | 4800 | 4800 | 0 |
| 373 | 20250220 | 123000 | 829713550 | 4800 | 4810 | 4810 | 4800 | 1108 |
| 374 | 20250220 | 122900 | 824394815 | 4815 | 4815 | 4815 | 4815 | 0 |
| 375 | 20250220 | 122800 | 824394815 | 4815 | 4810 | 4815 | 4810 | 15 |
| 376 | 20250220 | 122700 | 824322640 | 4810 | 4810 | 4810 | 4810 | 28 |
| 377 | 20250220 | 122600 | 824187960 | 4805 | 4800 | 4805 | 4800 | 420 |
| 378 | 20250220 | 122500 | 822171945 | 4815 | 4815 | 4815 | 4815 | 0 |
| 379 | 20250220 | 122400 | 822171945 | 4815 | 4815 | 4815 | 4815 | 0 |
| 380 | 20250220 | 122300 | 822171945 | 4815 | 4815 | 4815 | 4815 | 1 |
| 381 | 20250220 | 122200 | 822167130 | 4800 | 4800 | 4800 | 4800 | 474 |
| 382 | 20250220 | 122100 | 819891930 | 4810 | 4810 | 4810 | 4810 | 2018 |
| 383 | 20250220 | 122000 | 810185350 | 4810 | 4810 | 4810 | 4810 | 0 |
| 384 | 20250220 | 121900 | 810185350 | 4810 | 4800 | 4810 | 4795 | 518 |
| 385 | 20250220 | 121800 | 807698205 | 4800 | 4800 | 4800 | 4800 | 30 |
| 386 | 20250220 | 121700 | 807554205 | 4800 | 4800 | 4800 | 4800 | 0 |
| 387 | 20250220 | 121600 | 807554205 | 4800 | 4800 | 4800 | 4800 | 0 |
| 388 | 20250220 | 121500 | 807554205 | 4800 | 4800 | 4800 | 4800 | 418 |
| 389 | 20250220 | 121400 | 805547805 | 4810 | 4810 | 4810 | 4810 | 0 |
| 390 | 20250220 | 121300 | 805547805 | 4810 | 4810 | 4810 | 4810 | 0 |
| 391 | 20250220 | 121200 | 805547805 | 4810 | 4810 | 4810 | 4810 | 51 |
| 392 | 20250220 | 121100 | 805302495 | 4795 | 4800 | 4800 | 4795 | 418 |
| 393 | 20250220 | 121000 | 803296630 | 4800 | 4800 | 4800 | 4800 | 0 |
| 394 | 20250220 | 120900 | 803296630 | 4800 | 4800 | 4800 | 4800 | 0 |
| 395 | 20250220 | 120800 | 803296630 | 4800 | 4800 | 4800 | 4800 | 1 |
| 396 | 20250220 | 120700 | 803291830 | 4800 | 4810 | 4810 | 4800 | 1007 |
| 397 | 20250220 | 120600 | 798452340 | 4800 | 4800 | 4800 | 4800 | 0 |
| 398 | 20250220 | 120500 | 798452340 | 4800 | 4800 | 4800 | 4800 | 0 |
| 399 | 20250220 | 120400 | 798452340 | 4800 | 4795 | 4805 | 4795 | 1475 |
| 400 | 20250220 | 120300 | 791369585 | 4795 | 4785 | 4795 | 4785 | 461 |
| 401 | 20250220 | 120200 | 789160520 | 4780 | 4780 | 4780 | 4780 | 272 |
| 402 | 20250220 | 120100 | 787860360 | 4780 | 4785 | 4785 | 4780 | 2264 |
| 403 | 20250220 | 120000 | 777034745 | 4785 | 4790 | 4790 | 4785 | 419 |
| 404 | 20250220 | 115900 | 775029825 | 4800 | 4800 | 4800 | 4800 | 1 |
| 405 | 20250220 | 115800 | 775025025 | 4800 | 4800 | 4800 | 4800 | 0 |
| 406 | 20250220 | 115700 | 775025025 | 4800 | 4795 | 4800 | 4795 | 960 |
| 407 | 20250220 | 115600 | 770419100 | 4770 | 4780 | 4780 | 4770 | 454 |
| 408 | 20250220 | 115500 | 768253300 | 4800 | 4800 | 4800 | 4800 | 0 |
| 409 | 20250220 | 115400 | 768253300 | 4800 | 4800 | 4800 | 4800 | 0 |
| 410 | 20250220 | 115300 | 768253300 | 4800 | 4800 | 4800 | 4800 | 453 |
| 411 | 20250220 | 115200 | 766078900 | 4780 | 4780 | 4780 | 4780 | 562 |
| 412 | 20250220 | 115100 | 763392540 | 4800 | 4800 | 4800 | 4800 | 0 |
| 413 | 20250220 | 115000 | 763392540 | 4800 | 4800 | 4800 | 4800 | 90 |
| 414 | 20250220 | 114900 | 762960540 | 4800 | 4795 | 4800 | 4795 | 560 |
| 415 | 20250220 | 114800 | 760272770 | 4765 | 4770 | 4770 | 4765 | 454 |
| 416 | 20250220 | 114700 | 758108475 | 4800 | 4795 | 4800 | 4795 | 53 |
| 417 | 20250220 | 114600 | 757854310 | 4770 | 4770 | 4770 | 4770 | 0 |
| 418 | 20250220 | 114500 | 757854310 | 4770 | 4770 | 4770 | 4770 | 454 |
| 419 | 20250220 | 114400 | 755688730 | 4795 | 4795 | 4795 | 4795 | 300 |
| 420 | 20250220 | 114300 | 754250230 | 4795 | 4770 | 4795 | 4770 | 188 |
| 421 | 20250220 | 114200 | 753350680 | 4770 | 4770 | 4770 | 4770 | 0 |
| 422 | 20250220 | 114100 | 753350680 | 4770 | 4775 | 4775 | 4770 | 454 |
| 423 | 20250220 | 114000 | 751183005 | 4775 | 4775 | 4775 | 4775 | 100 |
| 424 | 20250220 | 113900 | 750705505 | 4770 | 4770 | 4770 | 4770 | 0 |
| 425 | 20250220 | 113800 | 750705505 | 4770 | 4775 | 4775 | 4770 | 454 |
| 426 | 20250220 | 113700 | 748539870 | 4800 | 4800 | 4800 | 4800 | 0 |
| 427 | 20250220 | 113600 | 748539870 | 4800 | 4800 | 4800 | 4800 | 0 |
| 428 | 20250220 | 113500 | 748539870 | 4800 | 4800 | 4800 | 4800 | 140 |
| 429 | 20250220 | 113400 | 747867870 | 4770 | 4775 | 4775 | 4770 | 454 |
| 430 | 20250220 | 113300 | 745702250 | 4800 | 4800 | 4800 | 4800 | 2517 |
| 431 | 20250220 | 113200 | 733620650 | 4795 | 4795 | 4795 | 4795 | 0 |
| 432 | 20250220 | 113100 | 733620650 | 4795 | 4775 | 4795 | 4770 | 578 |
| 433 | 20250220 | 113000 | 730860345 | 4800 | 4800 | 4800 | 4800 | 11 |
| 434 | 20250220 | 112900 | 730807545 | 4800 | 4800 | 4800 | 4800 | 0 |
| 435 | 20250220 | 112800 | 730807545 | 4800 | 4790 | 4800 | 4790 | 55 |
| 436 | 20250220 | 112700 | 730544005 | 4790 | 4780 | 4790 | 4775 | 470 |
| 437 | 20250220 | 112600 | 728299215 | 4800 | 4800 | 4800 | 4800 | 10 |
| 438 | 20250220 | 112500 | 728251215 | 4800 | 4800 | 4800 | 4800 | 10 |
| 439 | 20250220 | 112400 | 728203215 | 4775 | 4800 | 4800 | 4770 | 624 |
| 440 | 20250220 | 112300 | 725225095 | 4800 | 4800 | 4800 | 4800 | 0 |
| 441 | 20250220 | 112200 | 725225095 | 4800 | 4800 | 4800 | 4800 | 0 |
| 442 | 20250220 | 112100 | 725225095 | 4800 | 4800 | 4800 | 4800 | 1514 |
| 443 | 20250220 | 112000 | 717957895 | 4795 | 4785 | 4795 | 4770 | 475 |
| 444 | 20250220 | 111900 | 715686450 | 4785 | 4785 | 4785 | 4785 | 78 |
| 445 | 20250220 | 111800 | 715313220 | 4785 | 4795 | 4795 | 4785 | 372 |
| 446 | 20250220 | 111700 | 713532360 | 4795 | 4795 | 4795 | 4795 | 0 |
| 447 | 20250220 | 111600 | 713532360 | 4795 | 4785 | 4795 | 4770 | 720 |
| 448 | 20250220 | 111500 | 710088255 | 4800 | 4800 | 4800 | 4800 | 1 |
| 449 | 20250220 | 111400 | 710083455 | 4800 | 4800 | 4800 | 4800 | 24 |
| 450 | 20250220 | 111300 | 709968255 | 4795 | 4785 | 4795 | 4780 | 516 |
| 451 | 20250220 | 111200 | 707499705 | 4795 | 4795 | 4795 | 4795 | 59 |
| 452 | 20250220 | 111100 | 707216800 | 4795 | 4795 | 4795 | 4795 | 141 |
| 453 | 20250220 | 111000 | 706540705 | 4795 | 4795 | 4795 | 4795 | 37 |
| 454 | 20250220 | 110900 | 706363290 | 4765 | 4780 | 4780 | 4765 | 454 |
| 455 | 20250220 | 110800 | 704196360 | 4805 | 4805 | 4805 | 4805 | 0 |
| 456 | 20250220 | 110700 | 704196360 | 4805 | 4800 | 4805 | 4800 | 4324 |
| 457 | 20250220 | 110600 | 683439540 | 4795 | 4775 | 4795 | 4755 | 4128 |
| 458 | 20250220 | 110500 | 663746325 | 4780 | 4795 | 4795 | 4780 | 516 |
| 459 | 20250220 | 110400 | 661279605 | 4800 | 4800 | 4800 | 4800 | 2 |
| 460 | 20250220 | 110300 | 661270005 | 4775 | 4775 | 4775 | 4775 | 1 |
| 461 | 20250220 | 110200 | 661265230 | 4800 | 4790 | 4800 | 4770 | 978 |
| 462 | 20250220 | 110100 | 656582945 | 4800 | 4795 | 4800 | 4795 | 549 |
| 463 | 20250220 | 110000 | 653950485 | 4795 | 4795 | 4795 | 4795 | 100 |
| 464 | 20250220 | 105900 | 653470985 | 4795 | 4790 | 4795 | 4770 | 467 |
| 465 | 20250220 | 105800 | 651241745 | 4795 | 4795 | 4795 | 4795 | 0 |
| 466 | 20250220 | 105700 | 651241745 | 4795 | 4795 | 4795 | 4795 | 0 |
| 467 | 20250220 | 105600 | 651241745 | 4795 | 4795 | 4795 | 4795 | 136 |
| 468 | 20250220 | 105500 | 650589625 | 4775 | 4790 | 4790 | 4775 | 454 |
| 469 | 20250220 | 105400 | 648420250 | 4800 | 4795 | 4800 | 4795 | 17 |
| 470 | 20250220 | 105300 | 648338725 | 4795 | 4785 | 4795 | 4785 | 175 |
| 471 | 20250220 | 105200 | 647501300 | 4780 | 4780 | 4780 | 4780 | 7 |
| 472 | 20250220 | 105100 | 647467840 | 4785 | 4785 | 4785 | 4780 | 1374 |
| 473 | 20250220 | 105000 | 640893515 | 4800 | 4800 | 4800 | 4800 | 0 |
| 474 | 20250220 | 104900 | 640893515 | 4800 | 4805 | 4805 | 4800 | 863 |
| 475 | 20250220 | 104800 | 636748240 | 4785 | 4800 | 4800 | 4785 | 962 |
| 476 | 20250220 | 104700 | 632137450 | 4800 | 4800 | 4800 | 4800 | 144 |
| 477 | 20250220 | 104600 | 631446250 | 4800 | 4800 | 4800 | 4800 | 100 |
| 478 | 20250220 | 104500 | 630966250 | 4800 | 4800 | 4800 | 4800 | 0 |
| 479 | 20250220 | 104400 | 630966250 | 4800 | 4775 | 4800 | 4765 | 669 |
| 480 | 20250220 | 104300 | 627768550 | 4790 | 4795 | 4795 | 4770 | 697 |
| 481 | 20250220 | 104200 | 624437690 | 4790 | 4790 | 4790 | 4790 | 2 |
| 482 | 20250220 | 104100 | 624428110 | 4775 | 4775 | 4775 | 4775 | 454 |
| 483 | 20250220 | 104000 | 622260260 | 4775 | 4790 | 4790 | 4775 | 1291 |
| 484 | 20250220 | 103900 | 616092290 | 4790 | 4790 | 4790 | 4790 | 2038 |
| 485 | 20250220 | 103800 | 606330270 | 4775 | 4775 | 4775 | 4775 | 0 |
| 486 | 20250220 | 103700 | 606330270 | 4775 | 4775 | 4775 | 4775 | 454 |
| 487 | 20250220 | 103600 | 604162420 | 4770 | 4770 | 4770 | 4770 | 0 |
| 488 | 20250220 | 103500 | 604162420 | 4770 | 4770 | 4770 | 4770 | 236 |
| 489 | 20250220 | 103400 | 603036700 | 4770 | 4780 | 4795 | 4770 | 639 |
| 490 | 20250220 | 103300 | 599984390 | 4795 | 4785 | 4795 | 4780 | 1189 |
| 491 | 20250220 | 103200 | 594288950 | 4785 | 4785 | 4785 | 4785 | 201 |
| 492 | 20250220 | 103100 | 593327165 | 4785 | 4785 | 4785 | 4785 | 50 |
| 493 | 20250220 | 103000 | 593087915 | 4765 | 4770 | 4780 | 4765 | 1084 |
| 494 | 20250220 | 102900 | 587918030 | 4770 | 4770 | 4770 | 4770 | 0 |
| 495 | 20250220 | 102800 | 587918030 | 4770 | 4770 | 4770 | 4770 | 0 |
| 496 | 20250220 | 102700 | 587918030 | 4770 | 4780 | 4790 | 4765 | 1211 |
| 497 | 20250220 | 102600 | 582131525 | 4780 | 4770 | 4780 | 4755 | 1786 |
| 498 | 20250220 | 102500 | 573615275 | 4770 | 4790 | 4790 | 4770 | 2161 |
| 499 | 20250220 | 102400 | 563300380 | 4800 | 4800 | 4800 | 4800 | 5 |
| 500 | 20250220 | 102300 | 563276380 | 4800 | 4785 | 4800 | 4780 | 469 |
| 501 | 20250220 | 102200 | 561034110 | 4800 | 4800 | 4800 | 4800 | 14 |
| 502 | 20250220 | 102100 | 560966910 | 4795 | 4795 | 4795 | 4795 | 2 |
| 503 | 20250220 | 102000 | 560957320 | 4780 | 4780 | 4780 | 4780 | 64 |
| 504 | 20250220 | 101900 | 560651400 | 4780 | 4780 | 4780 | 4780 | 454 |
| 505 | 20250220 | 101800 | 558481280 | 4800 | 4795 | 4800 | 4795 | 730 |
| 506 | 20250220 | 101700 | 554978345 | 4795 | 4790 | 4795 | 4790 | 400 |
| 507 | 20250220 | 101600 | 553060925 | 4770 | 4780 | 4785 | 4770 | 704 |
| 508 | 20250220 | 101500 | 549698115 | 4780 | 4780 | 4780 | 4780 | 50 |
| 509 | 20250220 | 101400 | 549459115 | 4790 | 4790 | 4790 | 4790 | 0 |
| 510 | 20250220 | 101300 | 549459115 | 4790 | 4780 | 4790 | 4780 | 29 |
| 511 | 20250220 | 101200 | 549320485 | 4785 | 4775 | 4785 | 4770 | 608 |
| 512 | 20250220 | 101100 | 546416810 | 4785 | 4785 | 4785 | 4785 | 0 |
| 513 | 20250220 | 101000 | 546416810 | 4785 | 4785 | 4785 | 4785 | 6 |
| 514 | 20250220 | 100900 | 546388100 | 4790 | 4790 | 4790 | 4775 | 465 |
| 515 | 20250220 | 100800 | 544167560 | 4775 | 4785 | 4785 | 4775 | 3307 |
| 516 | 20250220 | 100700 | 528361860 | 4790 | 4790 | 4790 | 4790 | 1158 |
| 517 | 20250220 | 100600 | 522815040 | 4795 | 4795 | 4795 | 4795 | 0 |
| 518 | 20250220 | 100500 | 522815040 | 4795 | 4800 | 4800 | 4790 | 905 |
| 519 | 20250220 | 100400 | 518476660 | 4815 | 4815 | 4815 | 4815 | 0 |
| 520 | 20250220 | 100300 | 518476660 | 4815 | 4795 | 4815 | 4795 | 4 |
| 521 | 20250220 | 100200 | 518457460 | 4795 | 4795 | 4795 | 4795 | 14 |
| 522 | 20250220 | 100100 | 518390330 | 4785 | 4785 | 4785 | 4785 | 454 |
| 523 | 20250220 | 100000 | 516217940 | 4780 | 4800 | 4800 | 4780 | 900 |
| 524 | 20250220 | 095900 | 511914940 | 4800 | 4795 | 4805 | 4795 | 2555 |
| 525 | 20250220 | 095800 | 499648415 | 4800 | 4785 | 4800 | 4775 | 654 |
| 526 | 20250220 | 095700 | 496520335 | 4800 | 4800 | 4800 | 4800 | 2000 |
| 527 | 20250220 | 095600 | 486920335 | 4810 | 4785 | 4810 | 4785 | 345 |
| 528 | 20250220 | 095500 | 485261160 | 4805 | 4800 | 4805 | 4800 | 1948 |
| 529 | 20250220 | 095400 | 475906020 | 4775 | 4775 | 4775 | 4775 | 536 |
| 530 | 20250220 | 095300 | 473346620 | 4805 | 4805 | 4805 | 4805 | 2 |
| 531 | 20250220 | 095200 | 473337010 | 4775 | 4780 | 4810 | 4775 | 1766 |
| 532 | 20250220 | 095100 | 464897125 | 4775 | 4790 | 4810 | 4775 | 1481 |
| 533 | 20250220 | 095000 | 457820205 | 4815 | 4795 | 4815 | 4790 | 1089 |
| 534 | 20250220 | 094900 | 452598580 | 4825 | 4825 | 4825 | 4825 | 0 |
| 535 | 20250220 | 094800 | 452598580 | 4825 | 4805 | 4825 | 4800 | 2990 |
| 536 | 20250220 | 094700 | 438239585 | 4855 | 4820 | 4855 | 4815 | 636 |
| 537 | 20250220 | 094600 | 435174570 | 4855 | 4860 | 4870 | 4855 | 552 |
| 538 | 20250220 | 094500 | 432490590 | 4855 | 4815 | 4855 | 4815 | 3665 |
| 539 | 20250220 | 094400 | 414764075 | 4855 | 4855 | 4855 | 4805 | 983 |
| 540 | 20250220 | 094300 | 410008230 | 4855 | 4815 | 4855 | 4815 | 3932 |
| 541 | 20250220 | 094200 | 390998640 | 4815 | 4815 | 4815 | 4815 | 1000 |
| 542 | 20250220 | 094100 | 386183640 | 4815 | 4815 | 4815 | 4815 | 0 |
| 543 | 20250220 | 094000 | 386183640 | 4815 | 4800 | 4815 | 4770 | 1989 |
| 544 | 20250220 | 093900 | 376656390 | 4770 | 4760 | 4795 | 4760 | 237 |
| 545 | 20250220 | 093800 | 375521490 | 4760 | 4795 | 4800 | 4760 | 7081 |
| 546 | 20250220 | 093700 | 341741385 | 4765 | 4795 | 4795 | 4765 | 469 |
| 547 | 20250220 | 093600 | 339506540 | 4785 | 4770 | 4785 | 4770 | 3340 |
| 548 | 20250220 | 093500 | 323560730 | 4780 | 4755 | 4785 | 4750 | 2712 |
| 549 | 20250220 | 093400 | 310668610 | 4755 | 4770 | 4790 | 4755 | 1652 |
| 550 | 20250220 | 093300 | 302801680 | 4790 | 4770 | 4795 | 4770 | 782 |
| 551 | 20250220 | 093200 | 299071435 | 4770 | 4770 | 4770 | 4770 | 0 |
| 552 | 20250220 | 093100 | 299071435 | 4770 | 4770 | 4770 | 4770 | 0 |
| 553 | 20250220 | 093000 | 299071435 | 4770 | 4770 | 4770 | 4770 | 1 |
| 554 | 20250220 | 092900 | 299066665 | 4810 | 4765 | 4810 | 4755 | 3021 |
| 555 | 20250220 | 092800 | 284583750 | 4795 | 4760 | 4795 | 4760 | 1449 |
| 556 | 20250220 | 092700 | 277635970 | 4765 | 4770 | 4770 | 4765 | 2263 |
| 557 | 20250220 | 092600 | 266847315 | 4810 | 4810 | 4810 | 4765 | 1199 |
| 558 | 20250220 | 092500 | 261129410 | 4775 | 4775 | 4810 | 4775 | 153 |
| 559 | 20250220 | 092400 | 260398700 | 4775 | 4785 | 4810 | 4775 | 1122 |
| 560 | 20250220 | 092300 | 255039190 | 4785 | 4800 | 4800 | 4785 | 251 |
| 561 | 20250220 | 092200 | 253834990 | 4800 | 4795 | 4800 | 4780 | 556 |
| 562 | 20250220 | 092100 | 251176605 | 4800 | 4795 | 4805 | 4795 | 1301 |
| 563 | 20250220 | 092000 | 244931990 | 4840 | 4810 | 4840 | 4785 | 2737 |
| 564 | 20250220 | 091900 | 231777920 | 4825 | 4840 | 4840 | 4805 | 883 |
| 565 | 20250220 | 091800 | 227518255 | 4840 | 4850 | 4850 | 4840 | 1610 |
| 566 | 20250220 | 091700 | 219709850 | 4880 | 4895 | 4895 | 4845 | 1906 |
| 567 | 20250220 | 091600 | 210467430 | 4845 | 4870 | 4900 | 4845 | 5148 |
| 568 | 20250220 | 091500 | 185285610 | 4900 | 4810 | 4900 | 4810 | 3615 |
| 569 | 20250220 | 091400 | 167613865 | 4880 | 4800 | 4880 | 4800 | 6828 |
| 570 | 20250220 | 091300 | 134435380 | 4800 | 4770 | 4800 | 4750 | 1986 |
| 571 | 20250220 | 091200 | 124936975 | 4775 | 4800 | 4800 | 4775 | 668 |
| 572 | 20250220 | 091100 | 121744435 | 4790 | 4790 | 4790 | 4790 | 173 |
| 573 | 20250220 | 091000 | 120915765 | 4800 | 4830 | 4830 | 4780 | 37 |
| 574 | 20250220 | 090900 | 120737205 | 4830 | 4800 | 4830 | 4800 | 800 |
| 575 | 20250220 | 090800 | 116876700 | 4800 | 4800 | 4800 | 4800 | 501 |
| 576 | 20250220 | 090700 | 114471900 | 4800 | 4740 | 4800 | 4740 | 8147 |
| 577 | 20250220 | 090600 | 75773065 | 4740 | 4770 | 4770 | 4730 | 6888 |
| 578 | 20250220 | 090500 | 43056665 | 4780 | 4790 | 4790 | 4775 | 2758 |
| 579 | 20250220 | 090400 | 29851480 | 4790 | 4805 | 4850 | 4790 | 1473 |
| 580 | 20250220 | 090300 | 22778135 | 4785 | 4770 | 4785 | 4770 | 541 |
| 581 | 20250220 | 090200 | 20194005 | 4770 | 4770 | 4770 | 4770 | 754 |
| 582 | 20250220 | 090100 | 16597425 | 4770 | 4800 | 4800 | 4765 | 2300 |
| 583 | 20250220 | 090000 | 5606020 | 4800 | 4780 | 4840 | 4780 | 1157 |