31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 193200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 3 | 20250220 | 193100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20250220 | 193000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20250220 | 192900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20250220 | 192800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20250220 | 192700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20250220 | 192600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20250220 | 192500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20250220 | 192400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20250220 | 192300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20250220 | 192200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20250220 | 192100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20250220 | 192000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20250220 | 191900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20250220 | 191800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20250220 | 191700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20250220 | 191600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20250220 | 191500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20250220 | 191400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20250220 | 191300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20250220 | 191200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20250220 | 191100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20250220 | 191000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20250220 | 190900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20250220 | 190800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20250220 | 190700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20250220 | 190600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20250220 | 190500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20250220 | 190400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20250220 | 190300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20250220 | 190200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 33 | 20250220 | 190100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20250220 | 190000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20250220 | 185900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20250220 | 185800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20250220 | 185700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20250220 | 185600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20250220 | 185500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20250220 | 185400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20250220 | 185300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20250220 | 185200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20250220 | 185100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20250220 | 185000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20250220 | 184900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20250220 | 184800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20250220 | 184700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20250220 | 184600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20250220 | 184500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20250220 | 184400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20250220 | 184300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20250220 | 184200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20250220 | 184100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20250220 | 184000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20250220 | 183900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20250220 | 183800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20250220 | 183700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20250220 | 183600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20250220 | 183500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20250220 | 183400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20250220 | 183300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20250220 | 183200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 63 | 20250220 | 183100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20250220 | 183000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20250220 | 182900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20250220 | 182800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20250220 | 182700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20250220 | 182600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20250220 | 182500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20250220 | 182400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20250220 | 182300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20250220 | 182200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20250220 | 182100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20250220 | 182000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20250220 | 181900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20250220 | 181800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20250220 | 181700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20250220 | 181600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20250220 | 181500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20250220 | 181400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20250220 | 181300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20250220 | 181200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20250220 | 181100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20250220 | 181000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20250220 | 180900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20250220 | 180800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20250220 | 180700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20250220 | 180600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20250220 | 180500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20250220 | 180400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20250220 | 180300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20250220 | 180200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 93 | 20250220 | 180100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20250220 | 180000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20250220 | 175900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20250220 | 175800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20250220 | 175700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20250220 | 175600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20250220 | 175500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20250220 | 175400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20250220 | 175300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20250220 | 175200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20250220 | 175100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20250220 | 175000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20250220 | 174900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20250220 | 174800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20250220 | 174700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20250220 | 174600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20250220 | 174500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20250220 | 174400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20250220 | 174300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20250220 | 174200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20250220 | 174100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20250220 | 174000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20250220 | 173900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20250220 | 173800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20250220 | 173700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20250220 | 173600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20250220 | 173500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20250220 | 173400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20250220 | 173300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20250220 | 173200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 123 | 20250220 | 173100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20250220 | 173000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20250220 | 172900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20250220 | 172800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20250220 | 172700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20250220 | 172600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20250220 | 172500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20250220 | 172400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20250220 | 172300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20250220 | 172200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20250220 | 172100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20250220 | 172000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20250220 | 171900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20250220 | 171800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20250220 | 171700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20250220 | 171600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20250220 | 171500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20250220 | 171400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20250220 | 171300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20250220 | 171200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20250220 | 171100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20250220 | 171000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20250220 | 170900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20250220 | 170800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20250220 | 170700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20250220 | 170600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20250220 | 170500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20250220 | 170400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20250220 | 170300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20250220 | 170200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 153 | 20250220 | 170100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20250220 | 170000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20250220 | 165900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20250220 | 165800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20250220 | 165700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20250220 | 165600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20250220 | 165500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20250220 | 165400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20250220 | 165300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20250220 | 165200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20250220 | 165100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20250220 | 165000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20250220 | 164900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20250220 | 164800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20250220 | 164700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20250220 | 164600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20250220 | 164500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20250220 | 164400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20250220 | 164300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20250220 | 164200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20250220 | 164100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20250220 | 164000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20250220 | 163900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20250220 | 163800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20250220 | 163700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20250220 | 163600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20250220 | 163500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20250220 | 163400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20250220 | 163300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20250220 | 163200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 183 | 20250220 | 163100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20250220 | 163000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20250220 | 162900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20250220 | 162800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20250220 | 162700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20250220 | 162600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20250220 | 162500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20250220 | 162400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20250220 | 162300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20250220 | 162200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20250220 | 162100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20250220 | 162000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20250220 | 161900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20250220 | 161800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20250220 | 161700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20250220 | 161600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20250220 | 161500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20250220 | 161400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20250220 | 161300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 202 | 20250220 | 161200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20250220 | 161100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20250220 | 161000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20250220 | 160900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20250220 | 160800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20250220 | 160700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20250220 | 160600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20250220 | 160500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20250220 | 160400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20250220 | 160300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20250220 | 160200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 213 | 20250220 | 160100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20250220 | 160000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20250220 | 155900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20250220 | 155800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20250220 | 155700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 218 | 20250220 | 155600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 219 | 20250220 | 155500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 220 | 20250220 | 155400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 221 | 20250220 | 155300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20250220 | 155200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20250220 | 155100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20250220 | 155000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20250220 | 154900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20250220 | 154800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20250220 | 154700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20250220 | 154600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20250220 | 154500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20250220 | 154400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20250220 | 154300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20250220 | 154200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 233 | 20250220 | 154100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 234 | 20250220 | 154000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 235 | 20250220 | 153900 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 236 | 20250220 | 153800 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 237 | 20250220 | 153700 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 238 | 20250220 | 153600 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 239 | 20250220 | 153500 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 240 | 20250220 | 153400 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 241 | 20250220 | 153300 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 242 | 20250220 | 153200 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 243 | 20250220 | 153100 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 0 |
| 244 | 20250220 | 153000 | 1802178505 | 2980 | 2980 | 2980 | 2980 | 5023 |
| 245 | 20250220 | 152900 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 246 | 20250220 | 152800 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 247 | 20250220 | 152700 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 248 | 20250220 | 152600 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 249 | 20250220 | 152500 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 250 | 20250220 | 152400 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 251 | 20250220 | 152300 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 252 | 20250220 | 152200 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 253 | 20250220 | 152100 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 254 | 20250220 | 152000 | 1787209965 | 2980 | 2980 | 2980 | 2980 | 0 |
| 255 | 20250220 | 151900 | 1787209965 | 2980 | 2980 | 2980 | 2960 | 180 |
| 256 | 20250220 | 151800 | 1786676805 | 2980 | 2960 | 2980 | 2960 | 1810 |
| 257 | 20250220 | 151700 | 1781312175 | 2960 | 2970 | 2970 | 2960 | 272 |
| 258 | 20250220 | 151600 | 1780505385 | 2965 | 2960 | 2970 | 2960 | 1058 |
| 259 | 20250220 | 151500 | 1777365985 | 2970 | 2970 | 2970 | 2970 | 50 |
| 260 | 20250220 | 151400 | 1777217485 | 2970 | 2970 | 2970 | 2955 | 136 |
| 261 | 20250220 | 151300 | 1776815560 | 2965 | 2955 | 2970 | 2955 | 17 |
| 262 | 20250220 | 151200 | 1776765150 | 2955 | 2965 | 2970 | 2955 | 305 |
| 263 | 20250220 | 151100 | 1775862235 | 2970 | 2955 | 2970 | 2955 | 646 |
| 264 | 20250220 | 151000 | 1773953290 | 2975 | 2955 | 2980 | 2955 | 705 |
| 265 | 20250220 | 150900 | 1771869930 | 2955 | 2970 | 2970 | 2955 | 16200 |
| 266 | 20250220 | 150800 | 1723964880 | 2970 | 2970 | 2970 | 2970 | 100 |
| 267 | 20250220 | 150700 | 1723667880 | 2970 | 2970 | 2970 | 2970 | 47 |
| 268 | 20250220 | 150600 | 1723528290 | 2970 | 2970 | 2970 | 2970 | 970 |
| 269 | 20250220 | 150500 | 1720647390 | 2975 | 2980 | 2990 | 2960 | 5319 |
| 270 | 20250220 | 150400 | 1704870110 | 2990 | 2990 | 2990 | 2990 | 0 |
| 271 | 20250220 | 150300 | 1704870110 | 2990 | 2990 | 2990 | 2990 | 0 |
| 272 | 20250220 | 150200 | 1704870110 | 2990 | 2990 | 2990 | 2990 | 5 |
| 273 | 20250220 | 150100 | 1704855160 | 2985 | 2980 | 2985 | 2975 | 720 |
| 274 | 20250220 | 150000 | 1702708710 | 2980 | 2980 | 2980 | 2975 | 1424 |
| 275 | 20250220 | 145900 | 1698466390 | 2980 | 2985 | 2985 | 2980 | 1196 |
| 276 | 20250220 | 145800 | 1694899760 | 2990 | 2990 | 2990 | 2990 | 100 |
| 277 | 20250220 | 145700 | 1694600760 | 2995 | 2995 | 2995 | 2995 | 839 |
| 278 | 20250220 | 145600 | 1692087955 | 2995 | 2990 | 2995 | 2990 | 2041 |
| 279 | 20250220 | 145500 | 1685980160 | 2990 | 2990 | 2990 | 2990 | 150 |
| 280 | 20250220 | 145400 | 1685531660 | 2990 | 2970 | 2990 | 2970 | 3123 |
| 281 | 20250220 | 145300 | 1676206350 | 2980 | 2980 | 2980 | 2980 | 2 |
| 282 | 20250220 | 145200 | 1676200390 | 2985 | 2985 | 2985 | 2985 | 0 |
| 283 | 20250220 | 145100 | 1676200390 | 2985 | 2985 | 2985 | 2985 | 0 |
| 284 | 20250220 | 145000 | 1676200390 | 2985 | 2985 | 2985 | 2985 | 0 |
| 285 | 20250220 | 144900 | 1676200390 | 2985 | 2985 | 2985 | 2985 | 991 |
| 286 | 20250220 | 144800 | 1673242255 | 2970 | 2970 | 2970 | 2970 | 1438 |
| 287 | 20250220 | 144700 | 1668971395 | 2970 | 2970 | 2970 | 2970 | 68 |
| 288 | 20250220 | 144600 | 1668769435 | 2985 | 2980 | 2985 | 2980 | 3409 |
| 289 | 20250220 | 144500 | 1658599600 | 2980 | 2980 | 2980 | 2980 | 0 |
| 290 | 20250220 | 144400 | 1658599600 | 2980 | 2980 | 2980 | 2980 | 100 |
| 291 | 20250220 | 144300 | 1658301600 | 2980 | 2980 | 2980 | 2980 | 4 |
| 292 | 20250220 | 144200 | 1658289680 | 2965 | 2965 | 2965 | 2965 | 0 |
| 293 | 20250220 | 144100 | 1658289680 | 2965 | 2965 | 2965 | 2965 | 0 |
| 294 | 20250220 | 144000 | 1658289680 | 2965 | 2965 | 2965 | 2965 | 500 |
| 295 | 20250220 | 143900 | 1656807180 | 2980 | 2965 | 2980 | 2965 | 715 |
| 296 | 20250220 | 143800 | 1654682945 | 2965 | 2965 | 2965 | 2965 | 244 |
| 297 | 20250220 | 143700 | 1653959485 | 2965 | 2960 | 2965 | 2960 | 1753 |
| 298 | 20250220 | 143600 | 1648769110 | 2960 | 2960 | 2970 | 2960 | 1235 |
| 299 | 20250220 | 143500 | 1645111160 | 2970 | 2960 | 2970 | 2955 | 1031 |
| 300 | 20250220 | 143400 | 1642060540 | 2960 | 2960 | 2960 | 2960 | 506 |
| 301 | 20250220 | 143300 | 1640562780 | 2960 | 2960 | 2960 | 2960 | 500 |
| 302 | 20250220 | 143200 | 1639082780 | 2960 | 2965 | 2965 | 2960 | 465 |
| 303 | 20250220 | 143100 | 1637706375 | 2980 | 2970 | 2980 | 2970 | 34 |
| 304 | 20250220 | 143000 | 1637605065 | 2980 | 2980 | 2980 | 2980 | 0 |
| 305 | 20250220 | 142900 | 1637605065 | 2980 | 2985 | 2985 | 2960 | 1003 |
| 306 | 20250220 | 142800 | 1634636120 | 2960 | 2965 | 2965 | 2960 | 600 |
| 307 | 20250220 | 142700 | 1632857280 | 2965 | 2965 | 2965 | 2965 | 103 |
| 308 | 20250220 | 142600 | 1632551885 | 2965 | 2965 | 2965 | 2965 | 30 |
| 309 | 20250220 | 142500 | 1632462935 | 2965 | 2965 | 2965 | 2965 | 1992 |
| 310 | 20250220 | 142400 | 1626556655 | 2970 | 2970 | 2970 | 2970 | 900 |
| 311 | 20250220 | 142300 | 1623883655 | 2970 | 2975 | 2975 | 2970 | 1000 |
| 312 | 20250220 | 142200 | 1620913610 | 2975 | 2975 | 2975 | 2975 | 19 |
| 313 | 20250220 | 142100 | 1620857085 | 2975 | 2975 | 2975 | 2975 | 0 |
| 314 | 20250220 | 142000 | 1620857085 | 2975 | 2975 | 2975 | 2975 | 190 |
| 315 | 20250220 | 141900 | 1620291835 | 2975 | 2980 | 2980 | 2975 | 300 |
| 316 | 20250220 | 141800 | 1619399270 | 2990 | 2990 | 2990 | 2990 | 3 |
| 317 | 20250220 | 141700 | 1619390300 | 2990 | 2990 | 2990 | 2990 | 500 |
| 318 | 20250220 | 141600 | 1617895300 | 2990 | 2990 | 2990 | 2990 | 1 |
| 319 | 20250220 | 141500 | 1617892310 | 2970 | 2970 | 2970 | 2970 | 2 |
| 320 | 20250220 | 141400 | 1617886370 | 2990 | 2980 | 2990 | 2970 | 1341 |
| 321 | 20250220 | 141300 | 1613891020 | 2980 | 2980 | 2990 | 2980 | 123 |
| 322 | 20250220 | 141200 | 1613524070 | 2980 | 2990 | 2995 | 2980 | 393 |
| 323 | 20250220 | 141100 | 1612350435 | 2995 | 2995 | 2995 | 2995 | 0 |
| 324 | 20250220 | 141000 | 1612350435 | 2995 | 2995 | 2995 | 2995 | 0 |
| 325 | 20250220 | 140900 | 1612350435 | 2995 | 2995 | 2995 | 2995 | 0 |
| 326 | 20250220 | 140800 | 1612350435 | 2995 | 2995 | 2995 | 2995 | 366 |
| 327 | 20250220 | 140700 | 1611254265 | 2980 | 2980 | 2980 | 2980 | 0 |
| 328 | 20250220 | 140600 | 1611254265 | 2980 | 2980 | 2980 | 2980 | 285 |
| 329 | 20250220 | 140500 | 1610404965 | 2975 | 2975 | 2975 | 2975 | 150 |
| 330 | 20250220 | 140400 | 1609958715 | 2955 | 2955 | 2955 | 2955 | 0 |
| 331 | 20250220 | 140300 | 1609958715 | 2955 | 2955 | 2955 | 2955 | 58 |
| 332 | 20250220 | 140200 | 1609787325 | 2955 | 2955 | 2955 | 2955 | 0 |
| 333 | 20250220 | 140100 | 1609787325 | 2955 | 2955 | 2955 | 2955 | 10 |
| 334 | 20250220 | 140000 | 1609757775 | 2955 | 2955 | 2955 | 2955 | 66 |
| 335 | 20250220 | 135900 | 1609562745 | 2960 | 2960 | 2960 | 2960 | 0 |
| 336 | 20250220 | 135800 | 1609562745 | 2960 | 2965 | 2965 | 2960 | 2733 |
| 337 | 20250220 | 135700 | 1601467100 | 2965 | 2965 | 2965 | 2965 | 46 |
| 338 | 20250220 | 135600 | 1601330710 | 2965 | 2965 | 2965 | 2965 | 30 |
| 339 | 20250220 | 135500 | 1601241760 | 2980 | 2980 | 2980 | 2980 | 0 |
| 340 | 20250220 | 135400 | 1601241760 | 2980 | 2980 | 2980 | 2980 | 20 |
| 341 | 20250220 | 135300 | 1601182160 | 2980 | 2970 | 2980 | 2970 | 40 |
| 342 | 20250220 | 135200 | 1601063260 | 2970 | 2970 | 2970 | 2970 | 600 |
| 343 | 20250220 | 135100 | 1599281260 | 2970 | 2980 | 2980 | 2970 | 353 |
| 344 | 20250220 | 135000 | 1598231280 | 2975 | 2975 | 2975 | 2975 | 0 |
| 345 | 20250220 | 134900 | 1598231280 | 2975 | 2975 | 2975 | 2975 | 0 |
| 346 | 20250220 | 134800 | 1598231280 | 2975 | 2975 | 2975 | 2975 | 400 |
| 347 | 20250220 | 134700 | 1597041280 | 2980 | 2975 | 2980 | 2975 | 686 |
| 348 | 20250220 | 134600 | 1594998930 | 2975 | 2975 | 2975 | 2975 | 70 |
| 349 | 20250220 | 134500 | 1594790680 | 2965 | 2965 | 2965 | 2965 | 131 |
| 350 | 20250220 | 134400 | 1594402265 | 2960 | 2960 | 2960 | 2960 | 0 |
| 351 | 20250220 | 134300 | 1594402265 | 2960 | 2960 | 2960 | 2960 | 0 |
| 352 | 20250220 | 134200 | 1594402265 | 2960 | 2960 | 2960 | 2960 | 0 |
| 353 | 20250220 | 134100 | 1594402265 | 2960 | 2960 | 2960 | 2960 | 9 |
| 354 | 20250220 | 134000 | 1594375625 | 2960 | 2960 | 2975 | 2960 | 687 |
| 355 | 20250220 | 133900 | 1592338605 | 2970 | 2960 | 2970 | 2960 | 484 |
| 356 | 20250220 | 133800 | 1590904725 | 2960 | 2960 | 2960 | 2960 | 400 |
| 357 | 20250220 | 133700 | 1589720725 | 2960 | 2960 | 2960 | 2955 | 1955 |
| 358 | 20250220 | 133600 | 1583939150 | 2960 | 2960 | 2960 | 2960 | 1150 |
| 359 | 20250220 | 133500 | 1580535150 | 2960 | 2960 | 2960 | 2960 | 0 |
| 360 | 20250220 | 133400 | 1580535150 | 2960 | 2960 | 2960 | 2960 | 0 |
| 361 | 20250220 | 133300 | 1580535150 | 2960 | 2960 | 2960 | 2960 | 126 |
| 362 | 20250220 | 133200 | 1580162190 | 2955 | 2975 | 2975 | 2955 | 2941 |
| 363 | 20250220 | 133100 | 1571466560 | 2975 | 2960 | 2975 | 2960 | 1005 |
| 364 | 20250220 | 133000 | 1568491685 | 2960 | 2965 | 2965 | 2960 | 4596 |
| 365 | 20250220 | 132900 | 1554878675 | 2970 | 2980 | 2980 | 2970 | 372 |
| 366 | 20250220 | 132800 | 1553773825 | 2980 | 2965 | 2980 | 2965 | 359 |
| 367 | 20250220 | 132700 | 1552709375 | 2980 | 2980 | 2980 | 2980 | 883 |
| 368 | 20250220 | 132600 | 1550078035 | 2980 | 2965 | 2980 | 2965 | 3487 |
| 369 | 20250220 | 132500 | 1539738915 | 2965 | 2975 | 2975 | 2965 | 1668 |
| 370 | 20250220 | 132400 | 1534782015 | 2975 | 2980 | 2995 | 2975 | 783 |
| 371 | 20250220 | 132300 | 1532451220 | 2970 | 3010 | 3010 | 2965 | 11722 |
| 372 | 20250220 | 132200 | 1497502290 | 3025 | 3005 | 3025 | 3005 | 112 |
| 373 | 20250220 | 132100 | 1497164615 | 3015 | 3025 | 3025 | 3005 | 9 |
| 374 | 20250220 | 132000 | 1497137490 | 3005 | 3000 | 3025 | 3000 | 5 |
| 375 | 20250220 | 131900 | 1497122430 | 3005 | 3025 | 3025 | 3005 | 676 |
| 376 | 20250220 | 131800 | 1495090990 | 3005 | 3025 | 3030 | 3005 | 2794 |
| 377 | 20250220 | 131700 | 1486642430 | 3015 | 3010 | 3035 | 3010 | 2454 |
| 378 | 20250220 | 131600 | 1479204430 | 3010 | 3025 | 3040 | 3000 | 4858 |
| 379 | 20250220 | 131500 | 1464561110 | 3030 | 3010 | 3035 | 3010 | 1005 |
| 380 | 20250220 | 131400 | 1461512835 | 3035 | 3025 | 3040 | 3005 | 2557 |
| 381 | 20250220 | 131300 | 1453757365 | 3005 | 3035 | 3035 | 3005 | 1951 |
| 382 | 20250220 | 131200 | 1447861515 | 3010 | 3040 | 3040 | 3010 | 925 |
| 383 | 20250220 | 131100 | 1445063000 | 3040 | 3035 | 3040 | 3010 | 1157 |
| 384 | 20250220 | 131000 | 1441549900 | 3015 | 3015 | 3040 | 2995 | 3154 |
| 385 | 20250220 | 130900 | 1432025400 | 2990 | 2995 | 3015 | 2990 | 5689 |
| 386 | 20250220 | 130800 | 1414893435 | 3010 | 2995 | 3010 | 2995 | 8 |
| 387 | 20250220 | 130700 | 1414869415 | 3010 | 2995 | 3010 | 2995 | 2 |
| 388 | 20250220 | 130600 | 1414863410 | 3010 | 3010 | 3010 | 3010 | 1 |
| 389 | 20250220 | 130500 | 1414860400 | 2995 | 3010 | 3010 | 2995 | 61 |
| 390 | 20250220 | 130400 | 1414677630 | 3010 | 3010 | 3010 | 3010 | 581 |
| 391 | 20250220 | 130300 | 1412928820 | 2990 | 3010 | 3015 | 2990 | 389 |
| 392 | 20250220 | 130200 | 1411762205 | 3010 | 3010 | 3010 | 3010 | 0 |
| 393 | 20250220 | 130100 | 1411762205 | 3010 | 2990 | 3010 | 2990 | 3480 |
| 394 | 20250220 | 130000 | 1401299670 | 2990 | 2990 | 2990 | 2990 | 66 |
| 395 | 20250220 | 125900 | 1401102330 | 2990 | 2990 | 2990 | 2990 | 3500 |
| 396 | 20250220 | 125800 | 1390637330 | 2990 | 3000 | 3000 | 2990 | 134 |
| 397 | 20250220 | 125700 | 1390235680 | 3000 | 3000 | 3000 | 3000 | 0 |
| 398 | 20250220 | 125600 | 1390235680 | 3000 | 3000 | 3000 | 3000 | 0 |
| 399 | 20250220 | 125500 | 1390235680 | 3000 | 3000 | 3000 | 3000 | 1 |
| 400 | 20250220 | 125400 | 1390232680 | 3005 | 3005 | 3005 | 3005 | 0 |
| 401 | 20250220 | 125300 | 1390232680 | 3005 | 3005 | 3005 | 3005 | 0 |
| 402 | 20250220 | 125200 | 1390232680 | 3005 | 3005 | 3005 | 3005 | 6 |
| 403 | 20250220 | 125100 | 1390214650 | 2995 | 2995 | 2995 | 2995 | 0 |
| 404 | 20250220 | 125000 | 1390214650 | 2995 | 2995 | 2995 | 2995 | 1138 |
| 405 | 20250220 | 124900 | 1386806340 | 2995 | 2995 | 2995 | 2995 | 0 |
| 406 | 20250220 | 124800 | 1386806340 | 2995 | 2995 | 2995 | 2995 | 48 |
| 407 | 20250220 | 124700 | 1386662580 | 2995 | 3000 | 3000 | 2995 | 684 |
| 408 | 20250220 | 124600 | 1384613390 | 3000 | 3000 | 3000 | 3000 | 1010 |
| 409 | 20250220 | 124500 | 1381583390 | 3005 | 3005 | 3005 | 3005 | 146 |
| 410 | 20250220 | 124400 | 1381144660 | 3005 | 3000 | 3005 | 3000 | 1754 |
| 411 | 20250220 | 124300 | 1375881980 | 3000 | 3000 | 3000 | 3000 | 3 |
| 412 | 20250220 | 124200 | 1375872980 | 2995 | 3000 | 3000 | 2995 | 292 |
| 413 | 20250220 | 124100 | 1374997215 | 3000 | 3000 | 3000 | 3000 | 49 |
| 414 | 20250220 | 124000 | 1374850215 | 3000 | 3000 | 3000 | 3000 | 1816 |
| 415 | 20250220 | 123900 | 1369402215 | 3000 | 3000 | 3000 | 3000 | 460 |
| 416 | 20250220 | 123800 | 1368022215 | 3000 | 3000 | 3000 | 3000 | 50 |
| 417 | 20250220 | 123700 | 1367872215 | 3000 | 2995 | 3000 | 2995 | 2 |
| 418 | 20250220 | 123600 | 1367866220 | 3000 | 3000 | 3000 | 3000 | 20 |
| 419 | 20250220 | 123500 | 1367806220 | 2995 | 2995 | 2995 | 2995 | 265 |
| 420 | 20250220 | 123400 | 1367012545 | 2995 | 2995 | 2995 | 2995 | 44 |
| 421 | 20250220 | 123300 | 1366880765 | 2990 | 2990 | 2990 | 2990 | 0 |
| 422 | 20250220 | 123200 | 1366880765 | 2990 | 2995 | 2995 | 2990 | 2385 |
| 423 | 20250220 | 123100 | 1359741690 | 3005 | 3005 | 3005 | 3005 | 35 |
| 424 | 20250220 | 123000 | 1359636515 | 3005 | 3005 | 3005 | 3005 | 0 |
| 425 | 20250220 | 122900 | 1359636515 | 3005 | 3005 | 3005 | 3005 | 9 |
| 426 | 20250220 | 122800 | 1359609470 | 3005 | 3000 | 3005 | 2995 | 14 |
| 427 | 20250220 | 122700 | 1359567475 | 3010 | 3010 | 3010 | 3010 | 47 |
| 428 | 20250220 | 122600 | 1359426005 | 3000 | 3000 | 3000 | 3000 | 0 |
| 429 | 20250220 | 122500 | 1359426005 | 3000 | 3000 | 3000 | 3000 | 366 |
| 430 | 20250220 | 122400 | 1358328005 | 3005 | 3010 | 3010 | 3005 | 1408 |
| 431 | 20250220 | 122300 | 1354092170 | 3000 | 3005 | 3005 | 3000 | 903 |
| 432 | 20250220 | 122200 | 1351380815 | 3010 | 3010 | 3010 | 3010 | 309 |
| 433 | 20250220 | 122100 | 1350450725 | 3010 | 3015 | 3015 | 3010 | 100 |
| 434 | 20250220 | 122000 | 1350149230 | 3010 | 3010 | 3010 | 3010 | 8 |
| 435 | 20250220 | 121900 | 1350125150 | 3015 | 3015 | 3015 | 3015 | 20 |
| 436 | 20250220 | 121800 | 1350064850 | 3025 | 3025 | 3025 | 3025 | 205 |
| 437 | 20250220 | 121700 | 1349444725 | 3025 | 3030 | 3030 | 3025 | 463 |
| 438 | 20250220 | 121600 | 1348042620 | 3030 | 3030 | 3030 | 3030 | 0 |
| 439 | 20250220 | 121500 | 1348042620 | 3030 | 3030 | 3030 | 3030 | 4 |
| 440 | 20250220 | 121400 | 1348030500 | 3030 | 3025 | 3030 | 3005 | 488 |
| 441 | 20250220 | 121300 | 1346554150 | 3025 | 3025 | 3025 | 3025 | 11 |
| 442 | 20250220 | 121200 | 1346520875 | 3010 | 3010 | 3010 | 3010 | 500 |
| 443 | 20250220 | 121100 | 1345015875 | 3005 | 3005 | 3005 | 3005 | 44 |
| 444 | 20250220 | 121000 | 1344883655 | 3005 | 3025 | 3025 | 3005 | 302 |
| 445 | 20250220 | 120900 | 1343974350 | 3025 | 3020 | 3025 | 3020 | 1030 |
| 446 | 20250220 | 120800 | 1340863675 | 3020 | 3020 | 3020 | 3020 | 566 |
| 447 | 20250220 | 120700 | 1339154355 | 3020 | 3020 | 3020 | 3020 | 0 |
| 448 | 20250220 | 120600 | 1339154355 | 3020 | 3020 | 3020 | 3020 | 10 |
| 449 | 20250220 | 120500 | 1339124155 | 3010 | 3010 | 3010 | 3010 | 40 |
| 450 | 20250220 | 120400 | 1339003755 | 3015 | 3015 | 3015 | 3015 | 0 |
| 451 | 20250220 | 120300 | 1339003755 | 3015 | 3020 | 3020 | 3015 | 149 |
| 452 | 20250220 | 120200 | 1338553780 | 3020 | 3020 | 3020 | 3020 | 44 |
| 453 | 20250220 | 120100 | 1338420900 | 3020 | 3015 | 3020 | 3015 | 170 |
| 454 | 20250220 | 120000 | 1337908005 | 3015 | 3015 | 3015 | 3015 | 1884 |
| 455 | 20250220 | 115900 | 1332227745 | 3015 | 3010 | 3015 | 3010 | 4544 |
| 456 | 20250220 | 115800 | 1318538355 | 3005 | 3005 | 3005 | 3005 | 0 |
| 457 | 20250220 | 115700 | 1318538355 | 3005 | 2995 | 3005 | 2995 | 1857 |
| 458 | 20250220 | 115600 | 1312975100 | 3010 | 3010 | 3010 | 3010 | 120 |
| 459 | 20250220 | 115500 | 1312613900 | 3010 | 2995 | 3010 | 2995 | 50 |
| 460 | 20250220 | 115400 | 1312464135 | 2995 | 3000 | 3000 | 2995 | 536 |
| 461 | 20250220 | 115300 | 1310856420 | 3010 | 3010 | 3010 | 3000 | 486 |
| 462 | 20250220 | 115200 | 1309393770 | 3010 | 3005 | 3010 | 3000 | 1593 |
| 463 | 20250220 | 115100 | 1304609130 | 3000 | 3000 | 3000 | 3000 | 0 |
| 464 | 20250220 | 115000 | 1304609130 | 3000 | 3010 | 3010 | 3000 | 1677 |
| 465 | 20250220 | 114900 | 1299566870 | 3015 | 3015 | 3015 | 3015 | 0 |
| 466 | 20250220 | 114800 | 1299566870 | 3015 | 3015 | 3015 | 3015 | 668 |
| 467 | 20250220 | 114700 | 1297552850 | 3010 | 3010 | 3010 | 3010 | 12 |
| 468 | 20250220 | 114600 | 1297516730 | 3010 | 3010 | 3010 | 3010 | 3 |
| 469 | 20250220 | 114500 | 1297507700 | 3005 | 3000 | 3005 | 3000 | 284 |
| 470 | 20250220 | 114400 | 1296655695 | 3000 | 3000 | 3000 | 2995 | 848 |
| 471 | 20250220 | 114300 | 1294112275 | 3000 | 3025 | 3030 | 3000 | 1015 |
| 472 | 20250220 | 114200 | 1291051310 | 3025 | 3015 | 3050 | 3010 | 19319 |
| 473 | 20250220 | 114100 | 1232420055 | 3015 | 3015 | 3015 | 3015 | 337 |
| 474 | 20250220 | 114000 | 1231404000 | 3020 | 3000 | 3020 | 3000 | 4800 |
| 475 | 20250220 | 113900 | 1216941390 | 3000 | 3000 | 3000 | 3000 | 131 |
| 476 | 20250220 | 113800 | 1216548390 | 3000 | 2995 | 3000 | 2995 | 19323 |
| 477 | 20250220 | 113700 | 1158583370 | 2990 | 2990 | 2990 | 2990 | 77 |
| 478 | 20250220 | 113600 | 1158353140 | 2990 | 2990 | 2990 | 2990 | 423 |
| 479 | 20250220 | 113500 | 1157088370 | 2995 | 2995 | 2995 | 2995 | 320 |
| 480 | 20250220 | 113400 | 1156129970 | 2995 | 2995 | 2995 | 2995 | 198 |
| 481 | 20250220 | 113300 | 1155536960 | 2995 | 2995 | 2995 | 2990 | 601 |
| 482 | 20250220 | 113200 | 1153739465 | 2990 | 2990 | 2990 | 2990 | 0 |
| 483 | 20250220 | 113100 | 1153739465 | 2990 | 2990 | 3000 | 2990 | 3081 |
| 484 | 20250220 | 113000 | 1144514725 | 2985 | 2985 | 2985 | 2985 | 495 |
| 485 | 20250220 | 112900 | 1143037150 | 2985 | 2985 | 2985 | 2985 | 0 |
| 486 | 20250220 | 112800 | 1143037150 | 2985 | 2985 | 2985 | 2985 | 0 |
| 487 | 20250220 | 112700 | 1143037150 | 2985 | 2985 | 2985 | 2985 | 0 |
| 488 | 20250220 | 112600 | 1143037150 | 2985 | 2985 | 2985 | 2985 | 301 |
| 489 | 20250220 | 112500 | 1142138665 | 2985 | 2985 | 2985 | 2985 | 0 |
| 490 | 20250220 | 112400 | 1142138665 | 2985 | 2985 | 2985 | 2985 | 0 |
| 491 | 20250220 | 112300 | 1142138665 | 2985 | 2985 | 2985 | 2985 | 1000 |
| 492 | 20250220 | 112200 | 1139153665 | 2995 | 2995 | 2995 | 2995 | 830 |
| 493 | 20250220 | 112100 | 1136667815 | 2985 | 2990 | 2990 | 2985 | 977 |
| 494 | 20250220 | 112000 | 1133747340 | 2990 | 2990 | 2990 | 2990 | 62 |
| 495 | 20250220 | 111900 | 1133561960 | 2990 | 2995 | 2995 | 2990 | 266 |
| 496 | 20250220 | 111800 | 1132766290 | 2990 | 3000 | 3000 | 2990 | 3270 |
| 497 | 20250220 | 111700 | 1122979780 | 3000 | 2995 | 3000 | 2995 | 529 |
| 498 | 20250220 | 111600 | 1121395350 | 3000 | 3000 | 3000 | 3000 | 259 |
| 499 | 20250220 | 111500 | 1120618350 | 3005 | 3005 | 3005 | 3005 | 760 |
| 500 | 20250220 | 111400 | 1118334550 | 3010 | 3010 | 3010 | 3010 | 0 |
| 501 | 20250220 | 111300 | 1118334550 | 3010 | 3010 | 3010 | 3010 | 10 |
| 502 | 20250220 | 111200 | 1118304450 | 3010 | 3005 | 3010 | 3005 | 890 |
| 503 | 20250220 | 111100 | 1115629280 | 2995 | 3000 | 3000 | 2995 | 1200 |
| 504 | 20250220 | 111000 | 1112033780 | 3000 | 3000 | 3000 | 3000 | 0 |
| 505 | 20250220 | 110900 | 1112033780 | 3000 | 3000 | 3000 | 3000 | 100 |
| 506 | 20250220 | 110800 | 1111733780 | 3000 | 3000 | 3000 | 3000 | 200 |
| 507 | 20250220 | 110700 | 1111133780 | 2990 | 2990 | 2990 | 2990 | 18 |
| 508 | 20250220 | 110600 | 1111079960 | 2985 | 2995 | 2995 | 2985 | 410 |
| 509 | 20250220 | 110500 | 1109854160 | 2995 | 2995 | 2995 | 2995 | 71 |
| 510 | 20250220 | 110400 | 1109641515 | 2995 | 2985 | 2995 | 2985 | 1997 |
| 511 | 20250220 | 110300 | 1103660570 | 2985 | 2985 | 2985 | 2985 | 200 |
| 512 | 20250220 | 110200 | 1103063570 | 2985 | 2985 | 2985 | 2985 | 0 |
| 513 | 20250220 | 110100 | 1103063570 | 2985 | 2985 | 2985 | 2985 | 5 |
| 514 | 20250220 | 110000 | 1103048645 | 2990 | 2985 | 2990 | 2985 | 542 |
| 515 | 20250220 | 105900 | 1101428315 | 2990 | 2990 | 2990 | 2990 | 8 |
| 516 | 20250220 | 105800 | 1101404395 | 2985 | 2985 | 2985 | 2985 | 0 |
| 517 | 20250220 | 105700 | 1101404395 | 2985 | 2985 | 2985 | 2985 | 2373 |
| 518 | 20250220 | 105600 | 1094320990 | 2985 | 2985 | 2985 | 2985 | 6 |
| 519 | 20250220 | 105500 | 1094303080 | 2985 | 2985 | 2985 | 2985 | 120 |
| 520 | 20250220 | 105400 | 1093944880 | 2985 | 2990 | 2990 | 2985 | 625 |
| 521 | 20250220 | 105300 | 1092078875 | 2990 | 2990 | 2990 | 2990 | 0 |
| 522 | 20250220 | 105200 | 1092078875 | 2990 | 2990 | 2990 | 2990 | 51 |
| 523 | 20250220 | 105100 | 1091926385 | 2995 | 2995 | 2995 | 2995 | 1 |
| 524 | 20250220 | 105000 | 1091923390 | 2995 | 2995 | 2995 | 2995 | 643 |
| 525 | 20250220 | 104900 | 1089997605 | 2990 | 2995 | 2995 | 2990 | 922 |
| 526 | 20250220 | 104800 | 1087240800 | 2995 | 2995 | 2995 | 2995 | 170 |
| 527 | 20250220 | 104700 | 1086731650 | 3005 | 3005 | 3005 | 3005 | 168 |
| 528 | 20250220 | 104600 | 1086226810 | 3000 | 3000 | 3000 | 3000 | 644 |
| 529 | 20250220 | 104500 | 1084294810 | 3000 | 3000 | 3000 | 2995 | 3774 |
| 530 | 20250220 | 104400 | 1072974460 | 3000 | 2995 | 3000 | 2995 | 3878 |
| 531 | 20250220 | 104300 | 1061354460 | 3005 | 3005 | 3005 | 3005 | 99 |
| 532 | 20250220 | 104200 | 1061056965 | 3005 | 2990 | 3005 | 2990 | 118 |
| 533 | 20250220 | 104100 | 1060703815 | 2990 | 2985 | 3000 | 2985 | 650 |
| 534 | 20250220 | 104000 | 1058755895 | 2985 | 2985 | 2985 | 2985 | 738 |
| 535 | 20250220 | 103900 | 1056552965 | 3000 | 3000 | 3000 | 3000 | 182 |
| 536 | 20250220 | 103800 | 1056006965 | 2995 | 3000 | 3000 | 2980 | 1435 |
| 537 | 20250220 | 103700 | 1051720180 | 3000 | 2990 | 3000 | 2980 | 1669 |
| 538 | 20250220 | 103600 | 1046721270 | 3000 | 2995 | 3000 | 2995 | 149 |
| 539 | 20250220 | 103500 | 1046274995 | 3010 | 3010 | 3015 | 3010 | 5968 |
| 540 | 20250220 | 103400 | 1028302030 | 3015 | 3005 | 3015 | 3005 | 10384 |
| 541 | 20250220 | 103300 | 997054100 | 3005 | 2995 | 3005 | 2990 | 6678 |
| 542 | 20250220 | 103200 | 977021945 | 3000 | 2990 | 3000 | 2990 | 275 |
| 543 | 20250220 | 103100 | 976198600 | 2990 | 2985 | 2990 | 2985 | 591 |
| 544 | 20250220 | 103000 | 974434460 | 2980 | 2980 | 2980 | 2980 | 150 |
| 545 | 20250220 | 102900 | 973987460 | 2980 | 2995 | 2995 | 2980 | 360 |
| 546 | 20250220 | 102800 | 972914270 | 2995 | 2995 | 2995 | 2995 | 2099 |
| 547 | 20250220 | 102700 | 966627765 | 2995 | 2990 | 2995 | 2990 | 3324 |
| 548 | 20250220 | 102600 | 956673145 | 2995 | 2975 | 2995 | 2975 | 2830 |
| 549 | 20250220 | 102500 | 948219910 | 2975 | 2965 | 2975 | 2965 | 470 |
| 550 | 20250220 | 102400 | 946824700 | 2965 | 2965 | 2965 | 2965 | 120 |
| 551 | 20250220 | 102300 | 946468900 | 2965 | 2970 | 2970 | 2965 | 560 |
| 552 | 20250220 | 102200 | 944808450 | 2980 | 2980 | 2980 | 2980 | 8 |
| 553 | 20250220 | 102100 | 944784610 | 2980 | 2970 | 2980 | 2970 | 379 |
| 554 | 20250220 | 102000 | 943658500 | 2970 | 2980 | 2980 | 2970 | 60 |
| 555 | 20250220 | 101900 | 943479720 | 2980 | 2970 | 2980 | 2970 | 355 |
| 556 | 20250220 | 101800 | 942425320 | 2970 | 2970 | 2970 | 2970 | 2900 |
| 557 | 20250220 | 101700 | 933812320 | 2980 | 2980 | 2980 | 2980 | 217 |
| 558 | 20250220 | 101600 | 933165660 | 2980 | 2990 | 2990 | 2980 | 1751 |
| 559 | 20250220 | 101500 | 927931680 | 2990 | 2980 | 2990 | 2980 | 351 |
| 560 | 20250220 | 101400 | 926885690 | 2980 | 2985 | 2990 | 2980 | 1542 |
| 561 | 20250220 | 101300 | 922287210 | 2985 | 2990 | 2990 | 2985 | 521 |
| 562 | 20250220 | 101200 | 920731975 | 2990 | 2985 | 2990 | 2985 | 201 |
| 563 | 20250220 | 101100 | 920131985 | 2990 | 2980 | 2990 | 2980 | 189 |
| 564 | 20250220 | 101000 | 919568285 | 2980 | 2980 | 2980 | 2980 | 0 |
| 565 | 20250220 | 100900 | 919568285 | 2980 | 2990 | 2990 | 2980 | 1441 |
| 566 | 20250220 | 100800 | 915260355 | 2980 | 2985 | 2985 | 2980 | 774 |
| 567 | 20250220 | 100700 | 912950520 | 2985 | 2985 | 2985 | 2985 | 4 |
| 568 | 20250220 | 100600 | 912938580 | 2980 | 2980 | 2990 | 2980 | 304 |
| 569 | 20250220 | 100500 | 912032640 | 2980 | 3000 | 3000 | 2980 | 2019 |
| 570 | 20250220 | 100400 | 906004920 | 3000 | 3000 | 3000 | 3000 | 619 |
| 571 | 20250220 | 100300 | 904147920 | 3000 | 3005 | 3010 | 3000 | 4433 |
| 572 | 20250220 | 100200 | 890822550 | 3005 | 3000 | 3005 | 3000 | 1001 |
| 573 | 20250220 | 100100 | 887819545 | 3005 | 2995 | 3005 | 2990 | 3977 |
| 574 | 20250220 | 100000 | 875897025 | 2995 | 2975 | 2995 | 2975 | 5531 |
| 575 | 20250220 | 095900 | 859388555 | 2975 | 2970 | 2975 | 2970 | 894 |
| 576 | 20250220 | 095800 | 856731810 | 2955 | 2960 | 2960 | 2955 | 1997 |
| 577 | 20250220 | 095700 | 850825575 | 2960 | 2970 | 2970 | 2960 | 2030 |
| 578 | 20250220 | 095600 | 844816585 | 2980 | 2980 | 2980 | 2970 | 53 |
| 579 | 20250220 | 095500 | 844659155 | 2975 | 2965 | 2975 | 2960 | 3316 |
| 580 | 20250220 | 095400 | 834817915 | 2965 | 2955 | 2970 | 2955 | 349 |
| 581 | 20250220 | 095300 | 833783785 | 2955 | 2985 | 2985 | 2950 | 2278 |
| 582 | 20250220 | 095200 | 827044815 | 2980 | 2960 | 2985 | 2960 | 1678 |
| 583 | 20250220 | 095100 | 822041155 | 2960 | 2960 | 2990 | 2960 | 1627 |
| 584 | 20250220 | 095000 | 817182795 | 2960 | 2980 | 2980 | 2960 | 1595 |
| 585 | 20250220 | 094900 | 812429815 | 2965 | 2955 | 2980 | 2955 | 359 |
| 586 | 20250220 | 094800 | 811368605 | 2965 | 2975 | 2975 | 2960 | 1736 |
| 587 | 20250220 | 094700 | 806226295 | 2975 | 2960 | 2975 | 2960 | 681 |
| 588 | 20250220 | 094600 | 804206855 | 2970 | 2960 | 2970 | 2955 | 3492 |
| 589 | 20250220 | 094500 | 793851220 | 2960 | 2960 | 2960 | 2955 | 886 |
| 590 | 20250220 | 094400 | 791230110 | 2950 | 2935 | 2950 | 2935 | 1517 |
| 591 | 20250220 | 094300 | 786760335 | 2940 | 2945 | 2945 | 2940 | 3440 |
| 592 | 20250220 | 094200 | 776640460 | 2950 | 2970 | 2970 | 2950 | 3500 |
| 593 | 20250220 | 094100 | 766299460 | 2960 | 2960 | 2960 | 2960 | 704 |
| 594 | 20250220 | 094000 | 764215620 | 2950 | 2970 | 2970 | 2950 | 10450 |
| 595 | 20250220 | 093900 | 733339350 | 2970 | 2990 | 2995 | 2970 | 4429 |
| 596 | 20250220 | 093800 | 720149730 | 2990 | 2990 | 2990 | 2990 | 321 |
| 597 | 20250220 | 093700 | 719189940 | 3000 | 3000 | 3005 | 2995 | 1141 |
| 598 | 20250220 | 093600 | 715769950 | 3005 | 2995 | 3005 | 2995 | 2447 |
| 599 | 20250220 | 093500 | 708433945 | 2990 | 2990 | 3005 | 2990 | 4998 |
| 600 | 20250220 | 093400 | 693441555 | 2995 | 2985 | 2995 | 2985 | 231 |
| 601 | 20250220 | 093300 | 692751690 | 2985 | 3005 | 3005 | 2985 | 1754 |
| 602 | 20250220 | 093200 | 687503625 | 3005 | 3000 | 3005 | 2995 | 2446 |
| 603 | 20250220 | 093100 | 680168070 | 3000 | 2990 | 3005 | 2990 | 6534 |
| 604 | 20250220 | 093000 | 660627680 | 2990 | 3000 | 3010 | 2990 | 4201 |
| 605 | 20250220 | 092900 | 648029240 | 2990 | 3005 | 3005 | 2990 | 1666 |
| 606 | 20250220 | 092800 | 643035825 | 3005 | 2985 | 3035 | 2980 | 22648 |
| 607 | 20250220 | 092700 | 574679665 | 2980 | 2990 | 2990 | 2980 | 3391 |
| 608 | 20250220 | 092600 | 564569505 | 2990 | 3000 | 3005 | 2985 | 35894 |
| 609 | 20250220 | 092500 | 457089330 | 3005 | 3005 | 3015 | 3000 | 12983 |
| 610 | 20250220 | 092400 | 418053205 | 3020 | 3020 | 3020 | 3000 | 13899 |
| 611 | 20250220 | 092300 | 376266350 | 3005 | 2985 | 3025 | 2985 | 11647 |
| 612 | 20250220 | 092200 | 341218760 | 2985 | 2980 | 3010 | 2965 | 27701 |
| 613 | 20250220 | 092100 | 258335760 | 2965 | 2970 | 2980 | 2955 | 5353 |
| 614 | 20250220 | 092000 | 242424470 | 2970 | 2980 | 2980 | 2965 | 3096 |
| 615 | 20250220 | 091900 | 233206270 | 2980 | 2980 | 2980 | 2965 | 12845 |
| 616 | 20250220 | 091800 | 194967040 | 2955 | 2940 | 2980 | 2910 | 16046 |
| 617 | 20250220 | 091700 | 147547895 | 2935 | 2915 | 2935 | 2900 | 7861 |
| 618 | 20250220 | 091600 | 124556315 | 2915 | 2910 | 2915 | 2910 | 740 |
| 619 | 20250220 | 091500 | 122400415 | 2910 | 2910 | 2910 | 2910 | 8 |
| 620 | 20250220 | 091400 | 122377135 | 2910 | 2910 | 2915 | 2910 | 842 |
| 621 | 20250220 | 091300 | 119925195 | 2900 | 2900 | 2900 | 2900 | 29 |
| 622 | 20250220 | 091200 | 119841095 | 2915 | 2895 | 2915 | 2895 | 601 |
| 623 | 20250220 | 091100 | 118089430 | 2915 | 2900 | 2915 | 2900 | 548 |
| 624 | 20250220 | 091000 | 116493510 | 2900 | 2900 | 2920 | 2895 | 6496 |
| 625 | 20250220 | 090900 | 97591235 | 2905 | 2905 | 2905 | 2885 | 112 |
| 626 | 20250220 | 090800 | 97266160 | 2905 | 2900 | 2905 | 2880 | 4199 |
| 627 | 20250220 | 090700 | 85088260 | 2900 | 2900 | 2905 | 2900 | 5635 |
| 628 | 20250220 | 090600 | 68729385 | 2900 | 2890 | 2905 | 2890 | 8631 |
| 629 | 20250220 | 090500 | 43713865 | 2900 | 2895 | 2900 | 2880 | 2318 |
| 630 | 20250220 | 090400 | 37003750 | 2885 | 2875 | 2890 | 2875 | 2971 |
| 631 | 20250220 | 090300 | 28438385 | 2875 | 2860 | 2875 | 2860 | 490 |
| 632 | 20250220 | 090200 | 27033420 | 2855 | 2870 | 2870 | 2855 | 498 |
| 633 | 20250220 | 090100 | 25611615 | 2870 | 2860 | 2875 | 2855 | 8035 |
| 634 | 20250220 | 090000 | 2642080 | 2855 | 2875 | 2875 | 2855 | 919 |