29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 3 | 20250214 | 184000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20250214 | 183900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20250214 | 183800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20250214 | 183700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20250214 | 183600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20250214 | 183500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20250214 | 183400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20250214 | 183300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20250214 | 183200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20250214 | 183100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20250214 | 183000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20250214 | 182900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20250214 | 182800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20250214 | 182700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20250214 | 182600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20250214 | 182500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20250214 | 182400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20250214 | 182300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20250214 | 182200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20250214 | 182100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20250214 | 182000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20250214 | 181900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20250214 | 181800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20250214 | 181700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20250214 | 181600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20250214 | 181500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20250214 | 181400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20250214 | 181300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20250214 | 181200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20250214 | 181100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 33 | 20250214 | 181000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20250214 | 180900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20250214 | 180800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20250214 | 180700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20250214 | 180600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20250214 | 180500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20250214 | 180400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20250214 | 180300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20250214 | 180200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20250214 | 180100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20250214 | 180000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20250214 | 175900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20250214 | 175800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20250214 | 175700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20250214 | 175600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20250214 | 175500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20250214 | 175400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20250214 | 175300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20250214 | 175200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20250214 | 175100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20250214 | 175000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20250214 | 174900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20250214 | 174800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20250214 | 174700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20250214 | 174600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20250214 | 174500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20250214 | 174400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20250214 | 174300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20250214 | 174200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20250214 | 174100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 63 | 20250214 | 174000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20250214 | 173900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20250214 | 173800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20250214 | 173700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20250214 | 173600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20250214 | 173500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20250214 | 173400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20250214 | 173300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20250214 | 173200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20250214 | 173100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20250214 | 173000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20250214 | 172900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20250214 | 172800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20250214 | 172700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20250214 | 172600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20250214 | 172500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20250214 | 172400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20250214 | 172300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20250214 | 172200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20250214 | 172100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20250214 | 172000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20250214 | 171900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20250214 | 171800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20250214 | 171700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20250214 | 171600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20250214 | 171500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20250214 | 171400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20250214 | 171300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20250214 | 171200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20250214 | 171100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 93 | 20250214 | 171000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20250214 | 170900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20250214 | 170800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20250214 | 170700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20250214 | 170600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20250214 | 170500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20250214 | 170400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20250214 | 170300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20250214 | 170200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20250214 | 170100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20250214 | 170000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20250214 | 165900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20250214 | 165800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20250214 | 165700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20250214 | 165600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20250214 | 165500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20250214 | 165400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20250214 | 165300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20250214 | 165200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20250214 | 165100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20250214 | 165000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20250214 | 164900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20250214 | 164800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20250214 | 164700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20250214 | 164600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20250214 | 164500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20250214 | 164400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20250214 | 164300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20250214 | 164200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20250214 | 164100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 123 | 20250214 | 164000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20250214 | 163900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20250214 | 163800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20250214 | 163700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20250214 | 163600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20250214 | 163500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20250214 | 163400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20250214 | 163300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20250214 | 163200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20250214 | 163100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20250214 | 163000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20250214 | 162900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20250214 | 162800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20250214 | 162700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20250214 | 162600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20250214 | 162500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20250214 | 162400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20250214 | 162300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20250214 | 162200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20250214 | 162100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20250214 | 162000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20250214 | 161900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20250214 | 161800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20250214 | 161700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20250214 | 161600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20250214 | 161500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20250214 | 161400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20250214 | 161300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20250214 | 161200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20250214 | 161100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 153 | 20250214 | 161000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20250214 | 160900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20250214 | 160800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20250214 | 160700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20250214 | 160600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20250214 | 160500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20250214 | 160400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20250214 | 160300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20250214 | 160200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20250214 | 160100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20250214 | 160000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20250214 | 155900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20250214 | 155800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20250214 | 155700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20250214 | 155600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20250214 | 155500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20250214 | 155400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20250214 | 155300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20250214 | 155200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20250214 | 155100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20250214 | 155000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20250214 | 154900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20250214 | 154800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20250214 | 154700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20250214 | 154600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20250214 | 154500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20250214 | 154400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20250214 | 154300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20250214 | 154200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20250214 | 154100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 183 | 20250214 | 154000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20250214 | 153900 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 185 | 20250214 | 153800 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 186 | 20250214 | 153700 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 187 | 20250214 | 153600 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 188 | 20250214 | 153500 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 189 | 20250214 | 153400 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 190 | 20250214 | 153300 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 191 | 20250214 | 153200 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 192 | 20250214 | 153100 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 0 |
| 193 | 20250214 | 153000 | 3323909900 | 4585 | 4585 | 4585 | 4585 | 5330 |
| 194 | 20250214 | 152900 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20250214 | 152800 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20250214 | 152700 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 197 | 20250214 | 152600 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 198 | 20250214 | 152500 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 199 | 20250214 | 152400 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 200 | 20250214 | 152300 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 201 | 20250214 | 152200 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 202 | 20250214 | 152100 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 203 | 20250214 | 152000 | 3299471850 | 4585 | 4585 | 4585 | 4585 | 0 |
| 204 | 20250214 | 151900 | 3299471850 | 4585 | 4565 | 4585 | 4565 | 1445 |
| 205 | 20250214 | 151800 | 3292855775 | 4565 | 4565 | 4570 | 4565 | 79 |
| 206 | 20250214 | 151700 | 3292494855 | 4565 | 4570 | 4580 | 4565 | 3194 |
| 207 | 20250214 | 151600 | 3277882880 | 4575 | 4575 | 4575 | 4565 | 798 |
| 208 | 20250214 | 151500 | 3274235610 | 4575 | 4575 | 4575 | 4560 | 511 |
| 209 | 20250214 | 151400 | 3271900230 | 4575 | 4570 | 4575 | 4560 | 2889 |
| 210 | 20250214 | 151300 | 3258694945 | 4570 | 4570 | 4575 | 4570 | 1756 |
| 211 | 20250214 | 151200 | 3250666865 | 4575 | 4570 | 4575 | 4570 | 795 |
| 212 | 20250214 | 151100 | 3247031665 | 4575 | 4570 | 4575 | 4570 | 571 |
| 213 | 20250214 | 151000 | 3244420125 | 4575 | 4575 | 4575 | 4575 | 470 |
| 214 | 20250214 | 150900 | 3242269875 | 4575 | 4575 | 4575 | 4570 | 590 |
| 215 | 20250214 | 150800 | 3239571285 | 4575 | 4575 | 4575 | 4570 | 666 |
| 216 | 20250214 | 150700 | 3236525185 | 4570 | 4575 | 4575 | 4570 | 2049 |
| 217 | 20250214 | 150600 | 3227158550 | 4575 | 4570 | 4575 | 4570 | 2559 |
| 218 | 20250214 | 150500 | 3215457525 | 4565 | 4565 | 4565 | 4565 | 156 |
| 219 | 20250214 | 150400 | 3214745385 | 4565 | 4570 | 4570 | 4565 | 215 |
| 220 | 20250214 | 150300 | 3213763300 | 4565 | 4565 | 4565 | 4565 | 928 |
| 221 | 20250214 | 150200 | 3209526980 | 4565 | 4555 | 4565 | 4555 | 372 |
| 222 | 20250214 | 150100 | 3207830720 | 4550 | 4555 | 4555 | 4550 | 247 |
| 223 | 20250214 | 150000 | 3206706025 | 4555 | 4570 | 4575 | 4555 | 2631 |
| 224 | 20250214 | 145900 | 3194693040 | 4570 | 4570 | 4570 | 4565 | 176 |
| 225 | 20250214 | 145800 | 3193888985 | 4570 | 4575 | 4575 | 4570 | 2491 |
| 226 | 20250214 | 145700 | 3182497885 | 4570 | 4570 | 4570 | 4570 | 2693 |
| 227 | 20250214 | 145600 | 3170190875 | 4570 | 4560 | 4570 | 4560 | 1571 |
| 228 | 20250214 | 145500 | 3163015240 | 4565 | 4565 | 4565 | 4560 | 257 |
| 229 | 20250214 | 145400 | 3161842310 | 4565 | 4570 | 4570 | 4565 | 2691 |
| 230 | 20250214 | 145300 | 3149544645 | 4565 | 4570 | 4570 | 4565 | 122 |
| 231 | 20250214 | 145200 | 3148987380 | 4570 | 4560 | 4570 | 4560 | 604 |
| 232 | 20250214 | 145100 | 3146231895 | 4560 | 4570 | 4575 | 4560 | 4196 |
| 233 | 20250214 | 145000 | 3127084425 | 4575 | 4580 | 4580 | 4575 | 4429 |
| 234 | 20250214 | 144900 | 3106799870 | 4580 | 4585 | 4585 | 4580 | 197 |
| 235 | 20250214 | 144800 | 3105897395 | 4580 | 4580 | 4580 | 4580 | 134 |
| 236 | 20250214 | 144700 | 3105283675 | 4585 | 4580 | 4585 | 4580 | 866 |
| 237 | 20250214 | 144600 | 3101316570 | 4585 | 4580 | 4585 | 4580 | 1226 |
| 238 | 20250214 | 144500 | 3095701045 | 4580 | 4560 | 4580 | 4560 | 1461 |
| 239 | 20250214 | 144400 | 3089032305 | 4590 | 4570 | 4590 | 4560 | 2891 |
| 240 | 20250214 | 144300 | 3075824815 | 4570 | 4595 | 4600 | 4570 | 11713 |
| 241 | 20250214 | 144200 | 3022146445 | 4590 | 4600 | 4605 | 4590 | 2097 |
| 242 | 20250214 | 144100 | 3012506580 | 4600 | 4605 | 4605 | 4585 | 741 |
| 243 | 20250214 | 144000 | 3009104500 | 4600 | 4605 | 4615 | 4600 | 6385 |
| 244 | 20250214 | 143900 | 2979704700 | 4610 | 4605 | 4610 | 4605 | 657 |
| 245 | 20250214 | 143800 | 2976679205 | 4610 | 4600 | 4610 | 4600 | 344 |
| 246 | 20250214 | 143700 | 2975095390 | 4595 | 4595 | 4600 | 4595 | 271 |
| 247 | 20250214 | 143600 | 2973849910 | 4595 | 4600 | 4605 | 4595 | 994 |
| 248 | 20250214 | 143500 | 2969273345 | 4600 | 4595 | 4600 | 4595 | 664 |
| 249 | 20250214 | 143400 | 2966219380 | 4595 | 4600 | 4605 | 4595 | 2574 |
| 250 | 20250214 | 143300 | 2954379365 | 4600 | 4605 | 4605 | 4600 | 2491 |
| 251 | 20250214 | 143200 | 2942919675 | 4605 | 4600 | 4605 | 4600 | 952 |
| 252 | 20250214 | 143100 | 2938536855 | 4600 | 4600 | 4600 | 4600 | 508 |
| 253 | 20250214 | 143000 | 2936200055 | 4605 | 4605 | 4610 | 4600 | 1861 |
| 254 | 20250214 | 142900 | 2927625790 | 4600 | 4600 | 4605 | 4600 | 139 |
| 255 | 20250214 | 142800 | 2926986385 | 4600 | 4595 | 4600 | 4595 | 146 |
| 256 | 20250214 | 142700 | 2926315365 | 4605 | 4600 | 4605 | 4585 | 3082 |
| 257 | 20250214 | 142600 | 2912148775 | 4600 | 4600 | 4610 | 4600 | 1251 |
| 258 | 20250214 | 142500 | 2906390640 | 4605 | 4610 | 4610 | 4605 | 1246 |
| 259 | 20250214 | 142400 | 2900652605 | 4610 | 4605 | 4610 | 4600 | 1158 |
| 260 | 20250214 | 142300 | 2895319845 | 4610 | 4605 | 4610 | 4595 | 3559 |
| 261 | 20250214 | 142200 | 2878919380 | 4610 | 4590 | 4610 | 4585 | 3101 |
| 262 | 20250214 | 142100 | 2864648195 | 4590 | 4590 | 4595 | 4590 | 1770 |
| 263 | 20250214 | 142000 | 2856523290 | 4595 | 4600 | 4600 | 4595 | 594 |
| 264 | 20250214 | 141900 | 2853791250 | 4605 | 4605 | 4610 | 4605 | 3203 |
| 265 | 20250214 | 141800 | 2839040755 | 4605 | 4605 | 4610 | 4605 | 213 |
| 266 | 20250214 | 141700 | 2838059285 | 4605 | 4610 | 4610 | 4605 | 544 |
| 267 | 20250214 | 141600 | 2835553810 | 4605 | 4605 | 4610 | 4605 | 362 |
| 268 | 20250214 | 141500 | 2833886550 | 4605 | 4600 | 4610 | 4600 | 1300 |
| 269 | 20250214 | 141400 | 2827896270 | 4595 | 4590 | 4600 | 4590 | 449 |
| 270 | 20250214 | 141300 | 2825832130 | 4590 | 4600 | 4610 | 4590 | 2936 |
| 271 | 20250214 | 141200 | 2812327170 | 4600 | 4610 | 4610 | 4600 | 1765 |
| 272 | 20250214 | 141100 | 2804193455 | 4610 | 4615 | 4615 | 4610 | 510 |
| 273 | 20250214 | 141000 | 2801841765 | 4610 | 4615 | 4615 | 4610 | 603 |
| 274 | 20250214 | 140900 | 2799061685 | 4615 | 4605 | 4620 | 4605 | 8762 |
| 275 | 20250214 | 140800 | 2758628345 | 4600 | 4600 | 4605 | 4600 | 1960 |
| 276 | 20250214 | 140700 | 2749607795 | 4600 | 4605 | 4605 | 4600 | 1022 |
| 277 | 20250214 | 140600 | 2744901985 | 4600 | 4610 | 4615 | 4600 | 5024 |
| 278 | 20250214 | 140500 | 2721744125 | 4610 | 4610 | 4615 | 4610 | 401 |
| 279 | 20250214 | 140400 | 2719895160 | 4615 | 4615 | 4615 | 4610 | 256 |
| 280 | 20250214 | 140300 | 2718714560 | 4610 | 4605 | 4610 | 4605 | 556 |
| 281 | 20250214 | 140200 | 2716151670 | 4610 | 4615 | 4615 | 4610 | 865 |
| 282 | 20250214 | 140100 | 2712162510 | 4605 | 4620 | 4620 | 4605 | 3327 |
| 283 | 20250214 | 140000 | 2696811785 | 4620 | 4605 | 4620 | 4605 | 380 |
| 284 | 20250214 | 135900 | 2695059770 | 4610 | 4605 | 4610 | 4605 | 1335 |
| 285 | 20250214 | 135800 | 2688906060 | 4600 | 4600 | 4610 | 4600 | 1948 |
| 286 | 20250214 | 135700 | 2679942890 | 4585 | 4610 | 4615 | 4585 | 1701 |
| 287 | 20250214 | 135600 | 2672114625 | 4615 | 4610 | 4615 | 4610 | 996 |
| 288 | 20250214 | 135500 | 2667522660 | 4615 | 4625 | 4625 | 4615 | 3290 |
| 289 | 20250214 | 135400 | 2652325570 | 4620 | 4615 | 4620 | 4615 | 5127 |
| 290 | 20250214 | 135300 | 2628647445 | 4615 | 4610 | 4620 | 4605 | 1463 |
| 291 | 20250214 | 135200 | 2621899380 | 4605 | 4620 | 4620 | 4605 | 1354 |
| 292 | 20250214 | 135100 | 2615651340 | 4615 | 4615 | 4620 | 4615 | 5000 |
| 293 | 20250214 | 135000 | 2592554990 | 4615 | 4615 | 4615 | 4605 | 1425 |
| 294 | 20250214 | 134900 | 2585982020 | 4620 | 4625 | 4625 | 4620 | 1748 |
| 295 | 20250214 | 134800 | 2577900785 | 4620 | 4625 | 4630 | 4605 | 2116 |
| 296 | 20250214 | 134700 | 2568117075 | 4630 | 4605 | 4640 | 4605 | 13537 |
| 297 | 20250214 | 134600 | 2505570045 | 4600 | 4580 | 4610 | 4580 | 34345 |
| 298 | 20250214 | 134500 | 2347718260 | 4575 | 4570 | 4575 | 4565 | 878 |
| 299 | 20250214 | 134400 | 2343705115 | 4580 | 4570 | 4580 | 4570 | 2134 |
| 300 | 20250214 | 134300 | 2333940040 | 4570 | 4580 | 4580 | 4570 | 5787 |
| 301 | 20250214 | 134200 | 2307475810 | 4580 | 4575 | 4580 | 4575 | 390 |
| 302 | 20250214 | 134100 | 2305690700 | 4570 | 4570 | 4570 | 4565 | 260 |
| 303 | 20250214 | 134000 | 2304503385 | 4565 | 4570 | 4570 | 4565 | 77 |
| 304 | 20250214 | 133900 | 2304151630 | 4575 | 4575 | 4580 | 4575 | 1939 |
| 305 | 20250214 | 133800 | 2295280020 | 4575 | 4575 | 4575 | 4570 | 262 |
| 306 | 20250214 | 133700 | 2294081940 | 4575 | 4585 | 4585 | 4570 | 5536 |
| 307 | 20250214 | 133600 | 2268755030 | 4585 | 4565 | 4590 | 4565 | 1688 |
| 308 | 20250214 | 133500 | 2261025970 | 4560 | 4560 | 4565 | 4560 | 325 |
| 309 | 20250214 | 133400 | 2259543470 | 4555 | 4550 | 4560 | 4550 | 887 |
| 310 | 20250214 | 133300 | 2255507065 | 4550 | 4545 | 4550 | 4545 | 1222 |
| 311 | 20250214 | 133200 | 2249947925 | 4545 | 4555 | 4555 | 4545 | 3029 |
| 312 | 20250214 | 133100 | 2236170725 | 4555 | 4555 | 4555 | 4555 | 3554 |
| 313 | 20250214 | 133000 | 2219982255 | 4565 | 4570 | 4575 | 4550 | 4301 |
| 314 | 20250214 | 132900 | 2200389300 | 4565 | 4595 | 4600 | 4550 | 12420 |
| 315 | 20250214 | 132800 | 2143424310 | 4595 | 4575 | 4595 | 4575 | 8338 |
| 316 | 20250214 | 132700 | 2105180530 | 4575 | 4570 | 4585 | 4570 | 8121 |
| 317 | 20250214 | 132600 | 2068036710 | 4570 | 4545 | 4570 | 4545 | 692 |
| 318 | 20250214 | 132500 | 2064880555 | 4545 | 4555 | 4560 | 4545 | 610 |
| 319 | 20250214 | 132400 | 2062103980 | 4550 | 4555 | 4555 | 4550 | 2008 |
| 320 | 20250214 | 132300 | 2052958925 | 4555 | 4555 | 4555 | 4555 | 411 |
| 321 | 20250214 | 132200 | 2051086820 | 4560 | 4555 | 4560 | 4555 | 2090 |
| 322 | 20250214 | 132100 | 2041558235 | 4555 | 4555 | 4555 | 4555 | 283 |
| 323 | 20250214 | 132000 | 2040269170 | 4555 | 4565 | 4565 | 4555 | 1001 |
| 324 | 20250214 | 131900 | 2035704575 | 4560 | 4575 | 4575 | 4555 | 1112 |
| 325 | 20250214 | 131800 | 2030618375 | 4575 | 4590 | 4590 | 4575 | 4644 |
| 326 | 20250214 | 131700 | 2009323605 | 4590 | 4560 | 4590 | 4560 | 17071 |
| 327 | 20250214 | 131600 | 1931264070 | 4565 | 4540 | 4565 | 4535 | 35258 |
| 328 | 20250214 | 131500 | 1770823085 | 4540 | 4515 | 4545 | 4515 | 4097 |
| 329 | 20250214 | 131400 | 1752230085 | 4515 | 4515 | 4515 | 4515 | 52 |
| 330 | 20250214 | 131300 | 1751995305 | 4510 | 4510 | 4510 | 4510 | 227 |
| 331 | 20250214 | 131200 | 1750971535 | 4510 | 4510 | 4510 | 4510 | 68 |
| 332 | 20250214 | 131100 | 1750664855 | 4505 | 4505 | 4510 | 4505 | 88 |
| 333 | 20250214 | 131000 | 1750268385 | 4505 | 4500 | 4510 | 4500 | 903 |
| 334 | 20250214 | 130900 | 1746200280 | 4500 | 4500 | 4505 | 4500 | 535 |
| 335 | 20250214 | 130800 | 1743792560 | 4500 | 4500 | 4500 | 4500 | 370 |
| 336 | 20250214 | 130700 | 1742127560 | 4510 | 4495 | 4510 | 4495 | 257 |
| 337 | 20250214 | 130600 | 1740972315 | 4495 | 4510 | 4515 | 4495 | 3854 |
| 338 | 20250214 | 130500 | 1723625730 | 4510 | 4500 | 4510 | 4500 | 451 |
| 339 | 20250214 | 130400 | 1721593510 | 4520 | 4520 | 4520 | 4520 | 0 |
| 340 | 20250214 | 130300 | 1721593510 | 4520 | 4515 | 4520 | 4515 | 98 |
| 341 | 20250214 | 130200 | 1721150820 | 4520 | 4520 | 4520 | 4500 | 3380 |
| 342 | 20250214 | 130100 | 1705906175 | 4520 | 4520 | 4520 | 4520 | 26 |
| 343 | 20250214 | 130000 | 1705788655 | 4525 | 4525 | 4525 | 4525 | 425 |
| 344 | 20250214 | 125900 | 1703865530 | 4520 | 4515 | 4520 | 4515 | 200 |
| 345 | 20250214 | 125800 | 1702962100 | 4515 | 4515 | 4515 | 4515 | 1 |
| 346 | 20250214 | 125700 | 1702957585 | 4515 | 4525 | 4525 | 4515 | 700 |
| 347 | 20250214 | 125600 | 1699790825 | 4525 | 4525 | 4525 | 4525 | 52 |
| 348 | 20250214 | 125500 | 1699555525 | 4525 | 4525 | 4525 | 4525 | 304 |
| 349 | 20250214 | 125400 | 1698179925 | 4525 | 4530 | 4530 | 4525 | 146 |
| 350 | 20250214 | 125300 | 1697518550 | 4530 | 4530 | 4535 | 4530 | 139 |
| 351 | 20250214 | 125200 | 1696888875 | 4530 | 4535 | 4535 | 4530 | 1152 |
| 352 | 20250214 | 125100 | 1691667815 | 4530 | 4530 | 4530 | 4525 | 205 |
| 353 | 20250214 | 125000 | 1690739535 | 4530 | 4525 | 4530 | 4525 | 89 |
| 354 | 20250214 | 124900 | 1690336805 | 4520 | 4530 | 4530 | 4520 | 1532 |
| 355 | 20250214 | 124800 | 1683405540 | 4540 | 4540 | 4540 | 4540 | 41 |
| 356 | 20250214 | 124700 | 1683219400 | 4540 | 4540 | 4540 | 4540 | 0 |
| 357 | 20250214 | 124600 | 1683219400 | 4540 | 4535 | 4540 | 4525 | 43 |
| 358 | 20250214 | 124500 | 1683024220 | 4540 | 4540 | 4540 | 4540 | 0 |
| 359 | 20250214 | 124400 | 1683024220 | 4540 | 4525 | 4545 | 4525 | 267 |
| 360 | 20250214 | 124300 | 1681812185 | 4535 | 4530 | 4535 | 4530 | 644 |
| 361 | 20250214 | 124200 | 1678894570 | 4540 | 4540 | 4540 | 4540 | 241 |
| 362 | 20250214 | 124100 | 1677800430 | 4540 | 4540 | 4540 | 4540 | 268 |
| 363 | 20250214 | 124000 | 1676583710 | 4550 | 4550 | 4550 | 4540 | 282 |
| 364 | 20250214 | 123900 | 1675302910 | 4545 | 4545 | 4545 | 4545 | 520 |
| 365 | 20250214 | 123800 | 1672939510 | 4540 | 4545 | 4545 | 4540 | 1984 |
| 366 | 20250214 | 123700 | 1663923145 | 4550 | 4550 | 4550 | 4550 | 9 |
| 367 | 20250214 | 123600 | 1663882195 | 4550 | 4550 | 4550 | 4545 | 863 |
| 368 | 20250214 | 123500 | 1659955590 | 4550 | 4530 | 4550 | 4530 | 12456 |
| 369 | 20250214 | 123400 | 1603389455 | 4530 | 4530 | 4535 | 4530 | 86 |
| 370 | 20250214 | 123300 | 1602999870 | 4530 | 4525 | 4530 | 4525 | 740 |
| 371 | 20250214 | 123200 | 1599651200 | 4525 | 4525 | 4525 | 4525 | 0 |
| 372 | 20250214 | 123100 | 1599651200 | 4525 | 4525 | 4525 | 4525 | 45 |
| 373 | 20250214 | 123000 | 1599447575 | 4525 | 4520 | 4525 | 4520 | 575 |
| 374 | 20250214 | 122900 | 1596845720 | 4520 | 4520 | 4520 | 4520 | 932 |
| 375 | 20250214 | 122800 | 1592633080 | 4520 | 4530 | 4530 | 4520 | 274 |
| 376 | 20250214 | 122700 | 1591392250 | 4530 | 4525 | 4530 | 4525 | 1630 |
| 377 | 20250214 | 122600 | 1584010975 | 4525 | 4525 | 4525 | 4525 | 116 |
| 378 | 20250214 | 122500 | 1583486075 | 4525 | 4520 | 4525 | 4520 | 771 |
| 379 | 20250214 | 122400 | 1579998365 | 4520 | 4520 | 4520 | 4520 | 168 |
| 380 | 20250214 | 122300 | 1579239005 | 4520 | 4520 | 4520 | 4520 | 5 |
| 381 | 20250214 | 122200 | 1579216405 | 4520 | 4520 | 4520 | 4520 | 10 |
| 382 | 20250214 | 122100 | 1579171205 | 4520 | 4525 | 4525 | 4520 | 103 |
| 383 | 20250214 | 122000 | 1578705145 | 4525 | 4520 | 4525 | 4520 | 842 |
| 384 | 20250214 | 121900 | 1574899255 | 4520 | 4520 | 4520 | 4520 | 320 |
| 385 | 20250214 | 121800 | 1573452855 | 4520 | 4530 | 4530 | 4520 | 197 |
| 386 | 20250214 | 121700 | 1572560895 | 4525 | 4525 | 4525 | 4525 | 58 |
| 387 | 20250214 | 121600 | 1572298445 | 4520 | 4535 | 4535 | 4520 | 2855 |
| 388 | 20250214 | 121500 | 1559363025 | 4535 | 4535 | 4535 | 4535 | 1 |
| 389 | 20250214 | 121400 | 1559358490 | 4535 | 4535 | 4535 | 4535 | 831 |
| 390 | 20250214 | 121300 | 1555589905 | 4535 | 4530 | 4535 | 4520 | 778 |
| 391 | 20250214 | 121200 | 1552065570 | 4520 | 4515 | 4520 | 4515 | 206 |
| 392 | 20250214 | 121100 | 1551134510 | 4525 | 4525 | 4525 | 4525 | 1394 |
| 393 | 20250214 | 121000 | 1544826660 | 4525 | 4525 | 4525 | 4525 | 80 |
| 394 | 20250214 | 120900 | 1544464660 | 4505 | 4525 | 4525 | 4505 | 19411 |
| 395 | 20250214 | 120800 | 1456943145 | 4530 | 4530 | 4530 | 4530 | 977 |
| 396 | 20250214 | 120700 | 1452517335 | 4535 | 4535 | 4535 | 4535 | 48 |
| 397 | 20250214 | 120600 | 1452299655 | 4530 | 4530 | 4530 | 4530 | 0 |
| 398 | 20250214 | 120500 | 1452299655 | 4530 | 4535 | 4535 | 4530 | 132 |
| 399 | 20250214 | 120400 | 1451701230 | 4530 | 4530 | 4530 | 4530 | 297 |
| 400 | 20250214 | 120300 | 1450355820 | 4530 | 4530 | 4530 | 4530 | 42 |
| 401 | 20250214 | 120200 | 1450165560 | 4530 | 4530 | 4530 | 4530 | 892 |
| 402 | 20250214 | 120100 | 1446124800 | 4530 | 4530 | 4530 | 4530 | 923 |
| 403 | 20250214 | 120000 | 1441943610 | 4530 | 4530 | 4530 | 4530 | 62 |
| 404 | 20250214 | 115900 | 1441662750 | 4530 | 4530 | 4540 | 4530 | 525 |
| 405 | 20250214 | 115800 | 1439284490 | 4530 | 4540 | 4540 | 4530 | 1917 |
| 406 | 20250214 | 115700 | 1430597070 | 4550 | 4535 | 4550 | 4535 | 1681 |
| 407 | 20250214 | 115600 | 1422956665 | 4535 | 4535 | 4535 | 4535 | 101 |
| 408 | 20250214 | 115500 | 1422498630 | 4545 | 4535 | 4545 | 4530 | 360 |
| 409 | 20250214 | 115400 | 1420865780 | 4540 | 4545 | 4550 | 4540 | 1462 |
| 410 | 20250214 | 115300 | 1414220050 | 4550 | 4520 | 4550 | 4520 | 4471 |
| 411 | 20250214 | 115200 | 1393939335 | 4520 | 4520 | 4520 | 4520 | 32 |
| 412 | 20250214 | 115100 | 1393794695 | 4515 | 4515 | 4515 | 4515 | 46 |
| 413 | 20250214 | 115000 | 1393587005 | 4515 | 4515 | 4515 | 4515 | 149 |
| 414 | 20250214 | 114900 | 1392914270 | 4515 | 4515 | 4515 | 4515 | 0 |
| 415 | 20250214 | 114800 | 1392914270 | 4515 | 4500 | 4515 | 4500 | 541 |
| 416 | 20250214 | 114700 | 1390479755 | 4520 | 4505 | 4525 | 4500 | 2005 |
| 417 | 20250214 | 114600 | 1381454395 | 4505 | 4510 | 4510 | 4505 | 500 |
| 418 | 20250214 | 114500 | 1379199615 | 4515 | 4515 | 4515 | 4515 | 282 |
| 419 | 20250214 | 114400 | 1377926385 | 4510 | 4530 | 4530 | 4510 | 135 |
| 420 | 20250214 | 114300 | 1377315535 | 4530 | 4530 | 4535 | 4510 | 229 |
| 421 | 20250214 | 114200 | 1376282355 | 4510 | 4510 | 4510 | 4510 | 341 |
| 422 | 20250214 | 114100 | 1374744445 | 4510 | 4520 | 4520 | 4510 | 4541 |
| 423 | 20250214 | 114000 | 1354251225 | 4520 | 4525 | 4540 | 4520 | 462 |
| 424 | 20250214 | 113900 | 1352161020 | 4520 | 4540 | 4540 | 4520 | 47 |
| 425 | 20250214 | 113800 | 1351947760 | 4540 | 4535 | 4540 | 4520 | 2375 |
| 426 | 20250214 | 113700 | 1341177790 | 4520 | 4525 | 4525 | 4520 | 2132 |
| 427 | 20250214 | 113600 | 1331535800 | 4535 | 4520 | 4535 | 4520 | 578 |
| 428 | 20250214 | 113500 | 1328916680 | 4530 | 4520 | 4530 | 4520 | 339 |
| 429 | 20250214 | 113400 | 1327382540 | 4520 | 4525 | 4525 | 4515 | 534 |
| 430 | 20250214 | 113300 | 1324970620 | 4530 | 4515 | 4530 | 4515 | 107 |
| 431 | 20250214 | 113200 | 1324487485 | 4515 | 4540 | 4540 | 4515 | 159 |
| 432 | 20250214 | 113100 | 1323768150 | 4540 | 4540 | 4555 | 4515 | 2265 |
| 433 | 20250214 | 113000 | 1313500540 | 4565 | 4570 | 4575 | 4540 | 6251 |
| 434 | 20250214 | 112900 | 1284946410 | 4575 | 4530 | 4575 | 4530 | 4524 |
| 435 | 20250214 | 112800 | 1264343700 | 4545 | 4540 | 4560 | 4540 | 23015 |
| 436 | 20250214 | 112700 | 1159615435 | 4545 | 4505 | 4550 | 4490 | 5419 |
| 437 | 20250214 | 112600 | 1135030210 | 4505 | 4535 | 4535 | 4500 | 2081 |
| 438 | 20250214 | 112500 | 1125649885 | 4535 | 4490 | 4535 | 4480 | 24283 |
| 439 | 20250214 | 112400 | 1016362080 | 4490 | 4450 | 4490 | 4450 | 7540 |
| 440 | 20250214 | 112300 | 982617500 | 4465 | 4445 | 4465 | 4445 | 3001 |
| 441 | 20250214 | 112200 | 969258160 | 4450 | 4455 | 4455 | 4450 | 217 |
| 442 | 20250214 | 112100 | 968291855 | 4455 | 4455 | 4455 | 4455 | 1931 |
| 443 | 20250214 | 112000 | 959689250 | 4470 | 4460 | 4470 | 4460 | 2495 |
| 444 | 20250214 | 111900 | 948553145 | 4455 | 4455 | 4460 | 4455 | 103 |
| 445 | 20250214 | 111800 | 948094075 | 4460 | 4460 | 4465 | 4455 | 2479 |
| 446 | 20250214 | 111700 | 937040225 | 4460 | 4460 | 4460 | 4460 | 738 |
| 447 | 20250214 | 111600 | 933748745 | 4460 | 4460 | 4460 | 4460 | 7 |
| 448 | 20250214 | 111500 | 933717525 | 4455 | 4455 | 4455 | 4455 | 14 |
| 449 | 20250214 | 111400 | 933655155 | 4455 | 4455 | 4455 | 4455 | 63 |
| 450 | 20250214 | 111300 | 933374490 | 4460 | 4450 | 4460 | 4450 | 559 |
| 451 | 20250214 | 111200 | 930882885 | 4460 | 4450 | 4460 | 4435 | 1487 |
| 452 | 20250214 | 111100 | 924267825 | 4450 | 4450 | 4455 | 4450 | 41 |
| 453 | 20250214 | 111000 | 924085325 | 4455 | 4460 | 4460 | 4455 | 257 |
| 454 | 20250214 | 110900 | 922939755 | 4455 | 4445 | 4455 | 4445 | 9429 |
| 455 | 20250214 | 110800 | 880983880 | 4445 | 4440 | 4450 | 4440 | 4914 |
| 456 | 20250214 | 110700 | 859154830 | 4440 | 4445 | 4445 | 4435 | 1543 |
| 457 | 20250214 | 110600 | 852302325 | 4445 | 4415 | 4445 | 4415 | 5000 |
| 458 | 20250214 | 110500 | 830131415 | 4415 | 4405 | 4415 | 4400 | 1578 |
| 459 | 20250214 | 110400 | 823177070 | 4410 | 4410 | 4410 | 4410 | 12 |
| 460 | 20250214 | 110300 | 823124150 | 4410 | 4410 | 4410 | 4410 | 401 |
| 461 | 20250214 | 110200 | 821355740 | 4410 | 4410 | 4410 | 4410 | 503 |
| 462 | 20250214 | 110100 | 819137510 | 4410 | 4410 | 4410 | 4410 | 100 |
| 463 | 20250214 | 110000 | 818696510 | 4415 | 4410 | 4415 | 4410 | 181 |
| 464 | 20250214 | 105900 | 817897895 | 4410 | 4410 | 4410 | 4410 | 0 |
| 465 | 20250214 | 105800 | 817897895 | 4410 | 4415 | 4415 | 4410 | 888 |
| 466 | 20250214 | 105700 | 813979160 | 4420 | 4410 | 4420 | 4410 | 210 |
| 467 | 20250214 | 105600 | 813052585 | 4410 | 4410 | 4410 | 4410 | 0 |
| 468 | 20250214 | 105500 | 813052585 | 4410 | 4410 | 4410 | 4410 | 134 |
| 469 | 20250214 | 105400 | 812461645 | 4405 | 4400 | 4405 | 4400 | 62 |
| 470 | 20250214 | 105300 | 812188600 | 4400 | 4400 | 4400 | 4400 | 45 |
| 471 | 20250214 | 105200 | 811990600 | 4400 | 4405 | 4405 | 4400 | 186 |
| 472 | 20250214 | 105100 | 811171920 | 4400 | 4405 | 4405 | 4400 | 102 |
| 473 | 20250214 | 105000 | 810722675 | 4405 | 4400 | 4405 | 4400 | 15 |
| 474 | 20250214 | 104900 | 810656630 | 4400 | 4405 | 4405 | 4400 | 10 |
| 475 | 20250214 | 104800 | 810612625 | 4410 | 4410 | 4410 | 4410 | 8 |
| 476 | 20250214 | 104700 | 810577345 | 4415 | 4415 | 4415 | 4415 | 11 |
| 477 | 20250214 | 104600 | 810528780 | 4410 | 4410 | 4410 | 4410 | 92 |
| 478 | 20250214 | 104500 | 810123060 | 4410 | 4410 | 4410 | 4410 | 102 |
| 479 | 20250214 | 104400 | 809673240 | 4410 | 4410 | 4410 | 4410 | 0 |
| 480 | 20250214 | 104300 | 809673240 | 4410 | 4400 | 4410 | 4400 | 1596 |
| 481 | 20250214 | 104200 | 802650580 | 4400 | 4395 | 4400 | 4395 | 1466 |
| 482 | 20250214 | 104100 | 796206570 | 4395 | 4395 | 4395 | 4395 | 0 |
| 483 | 20250214 | 104000 | 796206570 | 4395 | 4395 | 4395 | 4395 | 16 |
| 484 | 20250214 | 103900 | 796136250 | 4405 | 4405 | 4405 | 4405 | 86 |
| 485 | 20250214 | 103800 | 795757420 | 4405 | 4405 | 4405 | 4405 | 17 |
| 486 | 20250214 | 103700 | 795682535 | 4405 | 4395 | 4405 | 4395 | 707 |
| 487 | 20250214 | 103600 | 792572810 | 4400 | 4380 | 4400 | 4380 | 1475 |
| 488 | 20250214 | 103500 | 786093345 | 4375 | 4375 | 4375 | 4375 | 47 |
| 489 | 20250214 | 103400 | 785887720 | 4365 | 4375 | 4375 | 4365 | 124 |
| 490 | 20250214 | 103300 | 785346220 | 4375 | 4375 | 4380 | 4375 | 29 |
| 491 | 20250214 | 103200 | 785219335 | 4390 | 4390 | 4390 | 4390 | 0 |
| 492 | 20250214 | 103100 | 785219335 | 4390 | 4390 | 4390 | 4390 | 198 |
| 493 | 20250214 | 103000 | 784350115 | 4385 | 4385 | 4385 | 4385 | 752 |
| 494 | 20250214 | 102900 | 781052595 | 4385 | 4385 | 4385 | 4385 | 1 |
| 495 | 20250214 | 102800 | 781048210 | 4380 | 4375 | 4380 | 4360 | 81 |
| 496 | 20250214 | 102700 | 780693630 | 4375 | 4360 | 4375 | 4360 | 11 |
| 497 | 20250214 | 102600 | 780645520 | 4385 | 4370 | 4385 | 4345 | 1118 |
| 498 | 20250214 | 102500 | 775770495 | 4370 | 4370 | 4375 | 4370 | 329 |
| 499 | 20250214 | 102400 | 774332725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 500 | 20250214 | 102300 | 774332725 | 4385 | 4380 | 4385 | 4380 | 247 |
| 501 | 20250214 | 102200 | 773249680 | 4375 | 4370 | 4380 | 4320 | 2329 |
| 502 | 20250214 | 102100 | 763121530 | 4385 | 4370 | 4385 | 4370 | 2 |
| 503 | 20250214 | 102000 | 763112775 | 4375 | 4395 | 4395 | 4375 | 2565 |
| 504 | 20250214 | 101900 | 751861120 | 4395 | 4415 | 4415 | 4395 | 426 |
| 505 | 20250214 | 101800 | 749984795 | 4410 | 4410 | 4410 | 4410 | 0 |
| 506 | 20250214 | 101700 | 749984795 | 4410 | 4410 | 4410 | 4410 | 142 |
| 507 | 20250214 | 101600 | 749358575 | 4410 | 4410 | 4410 | 4410 | 70 |
| 508 | 20250214 | 101500 | 749049875 | 4410 | 4410 | 4425 | 4405 | 3194 |
| 509 | 20250214 | 101400 | 734932770 | 4410 | 4410 | 4410 | 4410 | 12 |
| 510 | 20250214 | 101300 | 734879850 | 4410 | 4405 | 4410 | 4405 | 549 |
| 511 | 20250214 | 101200 | 732458920 | 4405 | 4380 | 4405 | 4380 | 2799 |
| 512 | 20250214 | 101100 | 720158830 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 513 | 20250214 | 101000 | 715788830 | 4370 | 4370 | 4370 | 4370 | 200 |
| 514 | 20250214 | 100900 | 714914830 | 4385 | 4355 | 4385 | 4355 | 1430 |
| 515 | 20250214 | 100800 | 708654120 | 4350 | 4345 | 4350 | 4345 | 1980 |
| 516 | 20250214 | 100700 | 700041655 | 4320 | 4325 | 4345 | 4320 | 2266 |
| 517 | 20250214 | 100600 | 690239685 | 4325 | 4345 | 4345 | 4325 | 15 |
| 518 | 20250214 | 100500 | 690174570 | 4325 | 4340 | 4340 | 4325 | 1487 |
| 519 | 20250214 | 100400 | 683730050 | 4335 | 4340 | 4340 | 4335 | 203 |
| 520 | 20250214 | 100300 | 682849590 | 4340 | 4330 | 4340 | 4330 | 1967 |
| 521 | 20250214 | 100200 | 674327880 | 4335 | 4325 | 4335 | 4325 | 1484 |
| 522 | 20250214 | 100100 | 667897150 | 4320 | 4325 | 4330 | 4320 | 2554 |
| 523 | 20250214 | 100000 | 656852935 | 4325 | 4335 | 4350 | 4325 | 9474 |
| 524 | 20250214 | 095900 | 615823410 | 4350 | 4355 | 4355 | 4335 | 5364 |
| 525 | 20250214 | 095800 | 592529930 | 4355 | 4365 | 4370 | 4355 | 4729 |
| 526 | 20250214 | 095700 | 571928445 | 4365 | 4360 | 4365 | 4355 | 565 |
| 527 | 20250214 | 095600 | 569462895 | 4350 | 4350 | 4350 | 4350 | 39 |
| 528 | 20250214 | 095500 | 569293245 | 4350 | 4355 | 4360 | 4350 | 837 |
| 529 | 20250214 | 095400 | 565651190 | 4350 | 4350 | 4350 | 4350 | 0 |
| 530 | 20250214 | 095300 | 565651190 | 4350 | 4350 | 4350 | 4350 | 0 |
| 531 | 20250214 | 095200 | 565651190 | 4350 | 4360 | 4360 | 4350 | 700 |
| 532 | 20250214 | 095100 | 562605995 | 4365 | 4365 | 4365 | 4365 | 201 |
| 533 | 20250214 | 095000 | 561728630 | 4350 | 4350 | 4365 | 4350 | 365 |
| 534 | 20250214 | 094900 | 560140730 | 4350 | 4350 | 4350 | 4350 | 40 |
| 535 | 20250214 | 094800 | 559966730 | 4365 | 4365 | 4365 | 4350 | 359 |
| 536 | 20250214 | 094700 | 558400280 | 4350 | 4360 | 4360 | 4350 | 1530 |
| 537 | 20250214 | 094600 | 551734555 | 4360 | 4365 | 4365 | 4360 | 343 |
| 538 | 20250214 | 094500 | 550237410 | 4365 | 4365 | 4365 | 4365 | 308 |
| 539 | 20250214 | 094400 | 548892990 | 4365 | 4365 | 4365 | 4365 | 10 |
| 540 | 20250214 | 094300 | 548849340 | 4370 | 4375 | 4385 | 4370 | 532 |
| 541 | 20250214 | 094200 | 546524100 | 4375 | 4375 | 4375 | 4375 | 3 |
| 542 | 20250214 | 094100 | 546510975 | 4385 | 4380 | 4400 | 4380 | 101 |
| 543 | 20250214 | 094000 | 546067090 | 4370 | 4370 | 4370 | 4370 | 1186 |
| 544 | 20250214 | 093900 | 540884270 | 4380 | 4380 | 4400 | 4370 | 1695 |
| 545 | 20250214 | 093800 | 533465810 | 4400 | 4380 | 4400 | 4380 | 319 |
| 546 | 20250214 | 093700 | 532068035 | 4390 | 4385 | 4395 | 4385 | 1481 |
| 547 | 20250214 | 093600 | 525566065 | 4385 | 4390 | 4390 | 4385 | 490 |
| 548 | 20250214 | 093500 | 523417405 | 4385 | 4390 | 4395 | 4385 | 450 |
| 549 | 20250214 | 093400 | 521442195 | 4395 | 4400 | 4400 | 4395 | 213 |
| 550 | 20250214 | 093300 | 520505560 | 4400 | 4405 | 4405 | 4400 | 3059 |
| 551 | 20250214 | 093200 | 507039915 | 4410 | 4425 | 4435 | 4410 | 3484 |
| 552 | 20250214 | 093100 | 491653540 | 4435 | 4435 | 4435 | 4435 | 0 |
| 553 | 20250214 | 093000 | 491653540 | 4435 | 4420 | 4435 | 4420 | 55 |
| 554 | 20250214 | 092900 | 491410060 | 4420 | 4420 | 4420 | 4420 | 723 |
| 555 | 20250214 | 092800 | 488214400 | 4420 | 4450 | 4450 | 4420 | 2490 |
| 556 | 20250214 | 092700 | 477190730 | 4450 | 4420 | 4450 | 4420 | 1374 |
| 557 | 20250214 | 092600 | 471108985 | 4420 | 4420 | 4430 | 4420 | 519 |
| 558 | 20250214 | 092500 | 468814965 | 4420 | 4430 | 4440 | 4420 | 2030 |
| 559 | 20250214 | 092400 | 459835480 | 4425 | 4425 | 4435 | 4425 | 444 |
| 560 | 20250214 | 092300 | 457870540 | 4425 | 4445 | 4445 | 4425 | 2415 |
| 561 | 20250214 | 092200 | 447167575 | 4450 | 4445 | 4450 | 4435 | 45 |
| 562 | 20250214 | 092100 | 446967585 | 4430 | 4445 | 4460 | 4430 | 2467 |
| 563 | 20250214 | 092000 | 435976320 | 4445 | 4495 | 4500 | 4445 | 8561 |
| 564 | 20250214 | 091900 | 397548905 | 4495 | 4460 | 4500 | 4430 | 10083 |
| 565 | 20250214 | 091800 | 352326990 | 4460 | 4395 | 4460 | 4395 | 22030 |
| 566 | 20250214 | 091700 | 254646080 | 4395 | 4395 | 4395 | 4395 | 438 |
| 567 | 20250214 | 091600 | 252721070 | 4395 | 4415 | 4420 | 4395 | 1035 |
| 568 | 20250214 | 091500 | 248153390 | 4415 | 4395 | 4415 | 4395 | 2981 |
| 569 | 20250214 | 091400 | 234999130 | 4395 | 4410 | 4410 | 4390 | 117 |
| 570 | 20250214 | 091300 | 234483695 | 4410 | 4385 | 4410 | 4385 | 103 |
| 571 | 20250214 | 091200 | 234029490 | 4410 | 4385 | 4410 | 4375 | 19090 |
| 572 | 20250214 | 091100 | 150081570 | 4370 | 4370 | 4370 | 4370 | 0 |
| 573 | 20250214 | 091000 | 150081570 | 4370 | 4390 | 4390 | 4370 | 35 |
| 574 | 20250214 | 090900 | 149928520 | 4390 | 4370 | 4390 | 4370 | 393 |
| 575 | 20250214 | 090800 | 148211090 | 4395 | 4385 | 4395 | 4370 | 2819 |
| 576 | 20250214 | 090700 | 135850655 | 4370 | 4375 | 4375 | 4355 | 3310 |
| 577 | 20250214 | 090600 | 121413655 | 4395 | 4365 | 4395 | 4365 | 1021 |
| 578 | 20250214 | 090500 | 116929785 | 4365 | 4365 | 4365 | 4365 | 2467 |
| 579 | 20250214 | 090400 | 106161330 | 4365 | 4410 | 4410 | 4365 | 1593 |
| 580 | 20250214 | 090300 | 99172940 | 4395 | 4400 | 4415 | 4390 | 3390 |
| 581 | 20250214 | 090200 | 84221575 | 4400 | 4400 | 4420 | 4400 | 3855 |
| 582 | 20250214 | 090100 | 67259520 | 4400 | 4385 | 4420 | 4365 | 8767 |
| 583 | 20250214 | 090000 | 28690085 | 4380 | 4350 | 4380 | 4325 | 6578 |