28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 3 | 20250214 | 183200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20250214 | 183100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20250214 | 183000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20250214 | 182900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20250214 | 182800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20250214 | 182700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20250214 | 182600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20250214 | 182500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20250214 | 182400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20250214 | 182300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20250214 | 182200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20250214 | 182100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20250214 | 182000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20250214 | 181900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20250214 | 181800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20250214 | 181700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20250214 | 181600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20250214 | 181500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20250214 | 181400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20250214 | 181300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20250214 | 181200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20250214 | 181100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20250214 | 181000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20250214 | 180900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20250214 | 180800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20250214 | 180700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20250214 | 180600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20250214 | 180500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20250214 | 180400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20250214 | 180300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 33 | 20250214 | 180200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20250214 | 180100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20250214 | 180000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20250214 | 175900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20250214 | 175800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20250214 | 175700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20250214 | 175600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20250214 | 175500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20250214 | 175400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20250214 | 175300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20250214 | 175200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20250214 | 175100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20250214 | 175000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20250214 | 174900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20250214 | 174800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20250214 | 174700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20250214 | 174600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20250214 | 174500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20250214 | 174400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20250214 | 174300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20250214 | 174200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20250214 | 174100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20250214 | 174000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20250214 | 173900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20250214 | 173800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20250214 | 173700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20250214 | 173600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20250214 | 173500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20250214 | 173400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20250214 | 173300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 63 | 20250214 | 173200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20250214 | 173100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20250214 | 173000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20250214 | 172900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20250214 | 172800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20250214 | 172700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20250214 | 172600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20250214 | 172500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20250214 | 172400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20250214 | 172300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20250214 | 172200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20250214 | 172100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20250214 | 172000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20250214 | 171900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20250214 | 171800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20250214 | 171700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20250214 | 171600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20250214 | 171500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20250214 | 171400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20250214 | 171300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20250214 | 171200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20250214 | 171100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20250214 | 171000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20250214 | 170900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20250214 | 170800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20250214 | 170700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20250214 | 170600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20250214 | 170500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20250214 | 170400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20250214 | 170300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 93 | 20250214 | 170200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20250214 | 170100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20250214 | 170000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20250214 | 165900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20250214 | 165800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20250214 | 165700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20250214 | 165600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20250214 | 165500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20250214 | 165400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20250214 | 165300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20250214 | 165200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20250214 | 165100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20250214 | 165000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20250214 | 164900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20250214 | 164800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20250214 | 164700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20250214 | 164600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20250214 | 164500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20250214 | 164400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20250214 | 164300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20250214 | 164200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20250214 | 164100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20250214 | 164000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20250214 | 163900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20250214 | 163800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20250214 | 163700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20250214 | 163600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20250214 | 163500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20250214 | 163400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20250214 | 163300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 123 | 20250214 | 163200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20250214 | 163100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20250214 | 163000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20250214 | 162900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20250214 | 162800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20250214 | 162700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20250214 | 162600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20250214 | 162500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20250214 | 162400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20250214 | 162300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20250214 | 162200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20250214 | 162100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20250214 | 162000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20250214 | 161900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20250214 | 161800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20250214 | 161700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20250214 | 161600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20250214 | 161500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20250214 | 161400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20250214 | 161300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20250214 | 161200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20250214 | 161100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20250214 | 161000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20250214 | 160900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20250214 | 160800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20250214 | 160700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20250214 | 160600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20250214 | 160500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20250214 | 160400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20250214 | 160300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 153 | 20250214 | 160200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20250214 | 160100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20250214 | 160000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20250214 | 155900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20250214 | 155800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20250214 | 155700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20250214 | 155600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20250214 | 155500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20250214 | 155400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20250214 | 155300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20250214 | 155200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20250214 | 155100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20250214 | 155000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20250214 | 154900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20250214 | 154800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20250214 | 154700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20250214 | 154600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20250214 | 154500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20250214 | 154400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20250214 | 154300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20250214 | 154200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20250214 | 154100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20250214 | 154000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20250214 | 153900 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20250214 | 153800 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20250214 | 153700 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20250214 | 153600 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20250214 | 153500 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20250214 | 153400 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20250214 | 153300 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 183 | 20250214 | 153200 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20250214 | 153100 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20250214 | 153000 | 1523267590 | 2495 | 2495 | 2495 | 2495 | 7639 |
| 186 | 20250214 | 152900 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20250214 | 152800 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20250214 | 152700 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20250214 | 152600 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20250214 | 152500 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20250214 | 152400 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20250214 | 152300 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20250214 | 152200 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20250214 | 152100 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20250214 | 152000 | 1504208285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20250214 | 151900 | 1504208285 | 2495 | 2480 | 2500 | 2480 | 2999 |
| 197 | 20250214 | 151800 | 1496752435 | 2485 | 2485 | 2485 | 2480 | 3072 |
| 198 | 20250214 | 151700 | 1489129365 | 2485 | 2480 | 2485 | 2480 | 853 |
| 199 | 20250214 | 151600 | 1487013915 | 2480 | 2480 | 2480 | 2475 | 244 |
| 200 | 20250214 | 151500 | 1486410005 | 2475 | 2480 | 2480 | 2475 | 76 |
| 201 | 20250214 | 151400 | 1486221845 | 2480 | 2475 | 2480 | 2475 | 435 |
| 202 | 20250214 | 151300 | 1485145050 | 2480 | 2480 | 2480 | 2480 | 100 |
| 203 | 20250214 | 151200 | 1484897050 | 2480 | 2480 | 2480 | 2475 | 1975 |
| 204 | 20250214 | 151100 | 1480003110 | 2475 | 2480 | 2480 | 2475 | 2648 |
| 205 | 20250214 | 151000 | 1473442570 | 2475 | 2480 | 2480 | 2475 | 147 |
| 206 | 20250214 | 150900 | 1473078675 | 2480 | 2480 | 2480 | 2480 | 4 |
| 207 | 20250214 | 150800 | 1473068755 | 2480 | 2480 | 2480 | 2480 | 68 |
| 208 | 20250214 | 150700 | 1472900115 | 2480 | 2480 | 2480 | 2480 | 51 |
| 209 | 20250214 | 150600 | 1472773635 | 2480 | 2480 | 2480 | 2480 | 0 |
| 210 | 20250214 | 150500 | 1472773635 | 2480 | 2480 | 2480 | 2480 | 1 |
| 211 | 20250214 | 150400 | 1472771155 | 2485 | 2480 | 2485 | 2475 | 1334 |
| 212 | 20250214 | 150300 | 1469466265 | 2485 | 2485 | 2485 | 2485 | 0 |
| 213 | 20250214 | 150200 | 1469466265 | 2485 | 2485 | 2485 | 2485 | 2 |
| 214 | 20250214 | 150100 | 1469461295 | 2485 | 2485 | 2485 | 2480 | 4 |
| 215 | 20250214 | 150000 | 1469451365 | 2475 | 2480 | 2480 | 2475 | 1289 |
| 216 | 20250214 | 145900 | 1466257960 | 2485 | 2485 | 2485 | 2485 | 1 |
| 217 | 20250214 | 145800 | 1466255475 | 2480 | 2480 | 2480 | 2480 | 6 |
| 218 | 20250214 | 145700 | 1466240595 | 2485 | 2485 | 2485 | 2480 | 104 |
| 219 | 20250214 | 145600 | 1465982170 | 2480 | 2485 | 2485 | 2480 | 170 |
| 220 | 20250214 | 145500 | 1465560565 | 2480 | 2480 | 2480 | 2480 | 745 |
| 221 | 20250214 | 145400 | 1463712965 | 2480 | 2480 | 2480 | 2480 | 1 |
| 222 | 20250214 | 145300 | 1463710485 | 2485 | 2480 | 2485 | 2480 | 5 |
| 223 | 20250214 | 145200 | 1463698080 | 2485 | 2485 | 2485 | 2485 | 0 |
| 224 | 20250214 | 145100 | 1463698080 | 2485 | 2480 | 2485 | 2480 | 2 |
| 225 | 20250214 | 145000 | 1463693115 | 2475 | 2480 | 2485 | 2475 | 1308 |
| 226 | 20250214 | 144900 | 1460452620 | 2485 | 2485 | 2485 | 2485 | 0 |
| 227 | 20250214 | 144800 | 1460452620 | 2485 | 2480 | 2485 | 2480 | 1376 |
| 228 | 20250214 | 144700 | 1457040135 | 2480 | 2490 | 2490 | 2480 | 6098 |
| 229 | 20250214 | 144600 | 1441917080 | 2480 | 2485 | 2485 | 2480 | 1056 |
| 230 | 20250214 | 144500 | 1439293460 | 2485 | 2480 | 2485 | 2480 | 3000 |
| 231 | 20250214 | 144400 | 1431841160 | 2480 | 2480 | 2480 | 2480 | 1 |
| 232 | 20250214 | 144300 | 1431838680 | 2480 | 2480 | 2480 | 2480 | 0 |
| 233 | 20250214 | 144200 | 1431838680 | 2480 | 2480 | 2480 | 2480 | 183 |
| 234 | 20250214 | 144100 | 1431384840 | 2485 | 2480 | 2485 | 2480 | 706 |
| 235 | 20250214 | 144000 | 1429633955 | 2485 | 2485 | 2485 | 2485 | 0 |
| 236 | 20250214 | 143900 | 1429633955 | 2485 | 2480 | 2485 | 2480 | 29 |
| 237 | 20250214 | 143800 | 1429562030 | 2485 | 2480 | 2485 | 2480 | 874 |
| 238 | 20250214 | 143700 | 1427394460 | 2480 | 2475 | 2480 | 2475 | 174 |
| 239 | 20250214 | 143600 | 1426963805 | 2480 | 2480 | 2480 | 2480 | 0 |
| 240 | 20250214 | 143500 | 1426963805 | 2480 | 2480 | 2480 | 2475 | 64 |
| 241 | 20250214 | 143400 | 1426805150 | 2480 | 2480 | 2480 | 2480 | 874 |
| 242 | 20250214 | 143300 | 1424637630 | 2485 | 2485 | 2485 | 2485 | 1 |
| 243 | 20250214 | 143200 | 1424635145 | 2475 | 2480 | 2480 | 2475 | 2431 |
| 244 | 20250214 | 143100 | 1418617385 | 2480 | 2485 | 2490 | 2480 | 1844 |
| 245 | 20250214 | 143000 | 1414039195 | 2485 | 2480 | 2490 | 2475 | 17568 |
| 246 | 20250214 | 142900 | 1370316325 | 2485 | 2480 | 2485 | 2480 | 2 |
| 247 | 20250214 | 142800 | 1370311360 | 2480 | 2485 | 2485 | 2480 | 1003 |
| 248 | 20250214 | 142700 | 1367823910 | 2480 | 2485 | 2485 | 2480 | 956 |
| 249 | 20250214 | 142600 | 1365453025 | 2480 | 2480 | 2485 | 2480 | 887 |
| 250 | 20250214 | 142500 | 1363253260 | 2485 | 2485 | 2485 | 2485 | 0 |
| 251 | 20250214 | 142400 | 1363253260 | 2485 | 2485 | 2485 | 2480 | 201 |
| 252 | 20250214 | 142300 | 1362754770 | 2475 | 2485 | 2485 | 2475 | 15997 |
| 253 | 20250214 | 142200 | 1323098820 | 2485 | 2480 | 2485 | 2480 | 506 |
| 254 | 20250214 | 142100 | 1321842925 | 2485 | 2480 | 2485 | 2480 | 8365 |
| 255 | 20250214 | 142000 | 1301097265 | 2485 | 2485 | 2485 | 2485 | 10 |
| 256 | 20250214 | 141900 | 1301072415 | 2485 | 2485 | 2485 | 2485 | 320 |
| 257 | 20250214 | 141800 | 1300277215 | 2485 | 2485 | 2485 | 2485 | 0 |
| 258 | 20250214 | 141700 | 1300277215 | 2485 | 2485 | 2485 | 2485 | 1 |
| 259 | 20250214 | 141600 | 1300274730 | 2480 | 2480 | 2480 | 2480 | 0 |
| 260 | 20250214 | 141500 | 1300274730 | 2480 | 2480 | 2485 | 2480 | 744 |
| 261 | 20250214 | 141400 | 1298429605 | 2485 | 2485 | 2485 | 2485 | 0 |
| 262 | 20250214 | 141300 | 1298429605 | 2485 | 2485 | 2485 | 2485 | 6050 |
| 263 | 20250214 | 141200 | 1283395355 | 2485 | 2485 | 2485 | 2485 | 1 |
| 264 | 20250214 | 141100 | 1283392870 | 2480 | 2485 | 2485 | 2480 | 500 |
| 265 | 20250214 | 141000 | 1282151405 | 2485 | 2490 | 2490 | 2485 | 1050 |
| 266 | 20250214 | 140900 | 1279537155 | 2485 | 2485 | 2485 | 2485 | 45 |
| 267 | 20250214 | 140800 | 1279425330 | 2485 | 2480 | 2485 | 2480 | 1402 |
| 268 | 20250214 | 140700 | 1275941640 | 2485 | 2485 | 2485 | 2485 | 222 |
| 269 | 20250214 | 140600 | 1275389970 | 2480 | 2485 | 2485 | 2480 | 1097 |
| 270 | 20250214 | 140500 | 1272665630 | 2485 | 2480 | 2485 | 2480 | 98 |
| 271 | 20250214 | 140400 | 1272422585 | 2485 | 2480 | 2485 | 2480 | 35 |
| 272 | 20250214 | 140300 | 1272335780 | 2485 | 2485 | 2485 | 2485 | 3395 |
| 273 | 20250214 | 140200 | 1263899205 | 2485 | 2485 | 2485 | 2485 | 0 |
| 274 | 20250214 | 140100 | 1263899205 | 2485 | 2480 | 2485 | 2475 | 266 |
| 275 | 20250214 | 140000 | 1263239525 | 2475 | 2485 | 2485 | 2475 | 10518 |
| 276 | 20250214 | 135900 | 1237177605 | 2485 | 2480 | 2485 | 2480 | 1002 |
| 277 | 20250214 | 135800 | 1234692640 | 2480 | 2485 | 2485 | 2480 | 232 |
| 278 | 20250214 | 135700 | 1234117030 | 2485 | 2485 | 2485 | 2485 | 30 |
| 279 | 20250214 | 135600 | 1234042480 | 2485 | 2485 | 2485 | 2480 | 1119 |
| 280 | 20250214 | 135500 | 1231262170 | 2490 | 2485 | 2490 | 2485 | 4558 |
| 281 | 20250214 | 135400 | 1219935535 | 2490 | 2490 | 2490 | 2490 | 252 |
| 282 | 20250214 | 135300 | 1219308055 | 2485 | 2490 | 2490 | 2485 | 8625 |
| 283 | 20250214 | 135200 | 1197834240 | 2495 | 2495 | 2495 | 2495 | 0 |
| 284 | 20250214 | 135100 | 1197834240 | 2495 | 2495 | 2495 | 2495 | 500 |
| 285 | 20250214 | 135000 | 1196586740 | 2495 | 2495 | 2495 | 2495 | 709 |
| 286 | 20250214 | 134900 | 1194817785 | 2495 | 2495 | 2495 | 2495 | 0 |
| 287 | 20250214 | 134800 | 1194817785 | 2495 | 2495 | 2495 | 2495 | 0 |
| 288 | 20250214 | 134700 | 1194817785 | 2495 | 2495 | 2495 | 2495 | 990 |
| 289 | 20250214 | 134600 | 1192347735 | 2495 | 2495 | 2495 | 2495 | 676 |
| 290 | 20250214 | 134500 | 1190661115 | 2495 | 2495 | 2495 | 2495 | 165 |
| 291 | 20250214 | 134400 | 1190249440 | 2500 | 2500 | 2500 | 2500 | 0 |
| 292 | 20250214 | 134300 | 1190249440 | 2500 | 2500 | 2500 | 2500 | 0 |
| 293 | 20250214 | 134200 | 1190249440 | 2500 | 2500 | 2500 | 2500 | 0 |
| 294 | 20250214 | 134100 | 1190249440 | 2500 | 2495 | 2500 | 2495 | 453 |
| 295 | 20250214 | 134000 | 1189119190 | 2500 | 2495 | 2500 | 2495 | 4868 |
| 296 | 20250214 | 133900 | 1176950310 | 2495 | 2495 | 2495 | 2495 | 333 |
| 297 | 20250214 | 133800 | 1176119475 | 2495 | 2495 | 2495 | 2495 | 33 |
| 298 | 20250214 | 133700 | 1176037140 | 2500 | 2500 | 2500 | 2495 | 51 |
| 299 | 20250214 | 133600 | 1175909885 | 2495 | 2495 | 2500 | 2495 | 20140 |
| 300 | 20250214 | 133500 | 1125659535 | 2495 | 2495 | 2495 | 2495 | 626 |
| 301 | 20250214 | 133400 | 1124097665 | 2500 | 2500 | 2500 | 2500 | 0 |
| 302 | 20250214 | 133300 | 1124097665 | 2500 | 2500 | 2500 | 2500 | 0 |
| 303 | 20250214 | 133200 | 1124097665 | 2500 | 2500 | 2500 | 2500 | 74 |
| 304 | 20250214 | 133100 | 1123912665 | 2495 | 2495 | 2495 | 2495 | 233 |
| 305 | 20250214 | 133000 | 1123331330 | 2500 | 2500 | 2500 | 2500 | 10 |
| 306 | 20250214 | 132900 | 1123306330 | 2495 | 2495 | 2500 | 2495 | 384 |
| 307 | 20250214 | 132800 | 1122347245 | 2500 | 2500 | 2500 | 2500 | 0 |
| 308 | 20250214 | 132700 | 1122347245 | 2500 | 2500 | 2500 | 2500 | 0 |
| 309 | 20250214 | 132600 | 1122347245 | 2500 | 2500 | 2500 | 2500 | 1 |
| 310 | 20250214 | 132500 | 1122344745 | 2495 | 2495 | 2495 | 2495 | 1 |
| 311 | 20250214 | 132400 | 1122342250 | 2500 | 2500 | 2500 | 2500 | 0 |
| 312 | 20250214 | 132300 | 1122342250 | 2500 | 2500 | 2500 | 2500 | 0 |
| 313 | 20250214 | 132200 | 1122342250 | 2500 | 2500 | 2500 | 2500 | 0 |
| 314 | 20250214 | 132100 | 1122342250 | 2500 | 2500 | 2500 | 2500 | 312 |
| 315 | 20250214 | 132000 | 1121562250 | 2500 | 2495 | 2500 | 2495 | 343 |
| 316 | 20250214 | 131900 | 1120706265 | 2495 | 2495 | 2495 | 2495 | 500 |
| 317 | 20250214 | 131800 | 1119458765 | 2495 | 2495 | 2495 | 2495 | 6 |
| 318 | 20250214 | 131700 | 1119443795 | 2500 | 2500 | 2500 | 2500 | 0 |
| 319 | 20250214 | 131600 | 1119443795 | 2500 | 2500 | 2500 | 2500 | 0 |
| 320 | 20250214 | 131500 | 1119443795 | 2500 | 2495 | 2500 | 2495 | 1001 |
| 321 | 20250214 | 131400 | 1116946295 | 2490 | 2490 | 2490 | 2490 | 100 |
| 322 | 20250214 | 131300 | 1116697295 | 2495 | 2495 | 2495 | 2490 | 408 |
| 323 | 20250214 | 131200 | 1115680870 | 2500 | 2495 | 2500 | 2490 | 10001 |
| 324 | 20250214 | 131100 | 1090763090 | 2495 | 2495 | 2500 | 2495 | 396 |
| 325 | 20250214 | 131000 | 1089774565 | 2495 | 2495 | 2495 | 2495 | 360 |
| 326 | 20250214 | 130900 | 1088876365 | 2500 | 2500 | 2500 | 2500 | 10 |
| 327 | 20250214 | 130800 | 1088851365 | 2500 | 2500 | 2500 | 2500 | 13 |
| 328 | 20250214 | 130700 | 1088818865 | 2500 | 2500 | 2500 | 2500 | 406 |
| 329 | 20250214 | 130600 | 1087803865 | 2505 | 2505 | 2505 | 2505 | 1 |
| 330 | 20250214 | 130500 | 1087801360 | 2500 | 2500 | 2500 | 2500 | 249 |
| 331 | 20250214 | 130400 | 1087178860 | 2505 | 2505 | 2505 | 2505 | 0 |
| 332 | 20250214 | 130300 | 1087178860 | 2505 | 2500 | 2505 | 2500 | 1548 |
| 333 | 20250214 | 130200 | 1083307395 | 2500 | 2495 | 2500 | 2495 | 177 |
| 334 | 20250214 | 130100 | 1082865775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 335 | 20250214 | 130000 | 1082865775 | 2500 | 2500 | 2500 | 2495 | 24 |
| 336 | 20250214 | 125900 | 1082805885 | 2495 | 2495 | 2495 | 2495 | 21 |
| 337 | 20250214 | 125800 | 1082753490 | 2495 | 2495 | 2500 | 2495 | 476 |
| 338 | 20250214 | 125700 | 1081565865 | 2495 | 2495 | 2495 | 2495 | 225 |
| 339 | 20250214 | 125600 | 1081004490 | 2500 | 2495 | 2500 | 2490 | 4043 |
| 340 | 20250214 | 125500 | 1070917410 | 2500 | 2500 | 2500 | 2495 | 5720 |
| 341 | 20250214 | 125400 | 1056618475 | 2505 | 2500 | 2505 | 2500 | 1188 |
| 342 | 20250214 | 125300 | 1053648465 | 2500 | 2500 | 2500 | 2495 | 2705 |
| 343 | 20250214 | 125200 | 1046886055 | 2505 | 2505 | 2505 | 2505 | 0 |
| 344 | 20250214 | 125100 | 1046886055 | 2505 | 2505 | 2505 | 2505 | 1 |
| 345 | 20250214 | 125000 | 1046883550 | 2500 | 2500 | 2500 | 2500 | 1501 |
| 346 | 20250214 | 124900 | 1043131050 | 2495 | 2500 | 2500 | 2495 | 10845 |
| 347 | 20250214 | 124800 | 1016018790 | 2500 | 2500 | 2500 | 2495 | 302 |
| 348 | 20250214 | 124700 | 1015263795 | 2500 | 2500 | 2500 | 2500 | 101 |
| 349 | 20250214 | 124600 | 1015011295 | 2500 | 2500 | 2500 | 2500 | 0 |
| 350 | 20250214 | 124500 | 1015011295 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 351 | 20250214 | 124400 | 1012511295 | 2500 | 2500 | 2500 | 2500 | 0 |
| 352 | 20250214 | 124300 | 1012511295 | 2500 | 2500 | 2500 | 2500 | 200 |
| 353 | 20250214 | 124200 | 1012011295 | 2495 | 2510 | 2510 | 2495 | 19801 |
| 354 | 20250214 | 124100 | 962466910 | 2505 | 2505 | 2505 | 2505 | 0 |
| 355 | 20250214 | 124000 | 962466910 | 2505 | 2510 | 2510 | 2505 | 544 |
| 356 | 20250214 | 123900 | 961104185 | 2505 | 2505 | 2505 | 2505 | 50 |
| 357 | 20250214 | 123800 | 960978935 | 2505 | 2505 | 2505 | 2505 | 1554 |
| 358 | 20250214 | 123700 | 957086165 | 2505 | 2505 | 2505 | 2505 | 374 |
| 359 | 20250214 | 123600 | 956149295 | 2510 | 2505 | 2510 | 2505 | 62 |
| 360 | 20250214 | 123500 | 955993980 | 2505 | 2505 | 2505 | 2505 | 4 |
| 361 | 20250214 | 123400 | 955983960 | 2510 | 2510 | 2510 | 2510 | 0 |
| 362 | 20250214 | 123300 | 955983960 | 2510 | 2510 | 2510 | 2510 | 0 |
| 363 | 20250214 | 123200 | 955983960 | 2510 | 2510 | 2510 | 2510 | 0 |
| 364 | 20250214 | 123100 | 955983960 | 2510 | 2500 | 2510 | 2500 | 226 |
| 365 | 20250214 | 123000 | 955418950 | 2505 | 2505 | 2505 | 2505 | 3 |
| 366 | 20250214 | 122900 | 955411435 | 2510 | 2505 | 2510 | 2505 | 2 |
| 367 | 20250214 | 122800 | 955406420 | 2505 | 2505 | 2505 | 2505 | 12 |
| 368 | 20250214 | 122700 | 955376360 | 2510 | 2510 | 2510 | 2510 | 0 |
| 369 | 20250214 | 122600 | 955376360 | 2510 | 2510 | 2510 | 2510 | 0 |
| 370 | 20250214 | 122500 | 955376360 | 2510 | 2510 | 2510 | 2510 | 1 |
| 371 | 20250214 | 122400 | 955373850 | 2505 | 2505 | 2505 | 2505 | 0 |
| 372 | 20250214 | 122300 | 955373850 | 2505 | 2505 | 2505 | 2505 | 859 |
| 373 | 20250214 | 122200 | 953222055 | 2500 | 2500 | 2500 | 2500 | 538 |
| 374 | 20250214 | 122100 | 951877055 | 2505 | 2500 | 2505 | 2500 | 19 |
| 375 | 20250214 | 122000 | 951829540 | 2500 | 2505 | 2505 | 2500 | 3617 |
| 376 | 20250214 | 121900 | 942769005 | 2495 | 2495 | 2495 | 2495 | 204 |
| 377 | 20250214 | 121800 | 942260025 | 2490 | 2500 | 2500 | 2490 | 7335 |
| 378 | 20250214 | 121700 | 923946890 | 2500 | 2510 | 2510 | 2500 | 4267 |
| 379 | 20250214 | 121600 | 913268115 | 2505 | 2505 | 2505 | 2505 | 1 |
| 380 | 20250214 | 121500 | 913265610 | 2510 | 2510 | 2510 | 2510 | 0 |
| 381 | 20250214 | 121400 | 913265610 | 2510 | 2510 | 2510 | 2510 | 562 |
| 382 | 20250214 | 121300 | 911854990 | 2510 | 2510 | 2510 | 2510 | 1196 |
| 383 | 20250214 | 121200 | 908853030 | 2510 | 2520 | 2520 | 2510 | 1038 |
| 384 | 20250214 | 121100 | 906242625 | 2520 | 2520 | 2520 | 2515 | 187 |
| 385 | 20250214 | 121000 | 905772045 | 2515 | 2520 | 2520 | 2515 | 5097 |
| 386 | 20250214 | 120900 | 892927655 | 2520 | 2515 | 2520 | 2515 | 1167 |
| 387 | 20250214 | 120800 | 889987645 | 2510 | 2510 | 2510 | 2510 | 100 |
| 388 | 20250214 | 120700 | 889736645 | 2515 | 2515 | 2515 | 2515 | 1 |
| 389 | 20250214 | 120600 | 889734130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 390 | 20250214 | 120500 | 889734130 | 2515 | 2515 | 2515 | 2515 | 2135 |
| 391 | 20250214 | 120400 | 884364605 | 2515 | 2510 | 2515 | 2510 | 8 |
| 392 | 20250214 | 120300 | 884344490 | 2515 | 2515 | 2515 | 2515 | 30 |
| 393 | 20250214 | 120200 | 884269040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 394 | 20250214 | 120100 | 884269040 | 2515 | 2515 | 2515 | 2515 | 500 |
| 395 | 20250214 | 120000 | 883011540 | 2510 | 2510 | 2510 | 2510 | 9 |
| 396 | 20250214 | 115900 | 882988950 | 2515 | 2510 | 2515 | 2510 | 10700 |
| 397 | 20250214 | 115800 | 856129450 | 2510 | 2510 | 2510 | 2510 | 2116 |
| 398 | 20250214 | 115700 | 850818290 | 2510 | 2510 | 2510 | 2510 | 684 |
| 399 | 20250214 | 115600 | 849101450 | 2515 | 2510 | 2515 | 2510 | 2043 |
| 400 | 20250214 | 115500 | 843973320 | 2510 | 2510 | 2510 | 2510 | 30 |
| 401 | 20250214 | 115400 | 843898020 | 2510 | 2515 | 2515 | 2510 | 800 |
| 402 | 20250214 | 115300 | 841889520 | 2515 | 2515 | 2515 | 2515 | 1 |
| 403 | 20250214 | 115200 | 841887005 | 2515 | 2520 | 2520 | 2515 | 453 |
| 404 | 20250214 | 115100 | 840746965 | 2515 | 2515 | 2515 | 2515 | 1299 |
| 405 | 20250214 | 115000 | 837479980 | 2515 | 2515 | 2520 | 2515 | 6938 |
| 406 | 20250214 | 114900 | 820013070 | 2520 | 2520 | 2520 | 2520 | 378 |
| 407 | 20250214 | 114800 | 819060510 | 2520 | 2520 | 2520 | 2520 | 2907 |
| 408 | 20250214 | 114700 | 811734870 | 2520 | 2520 | 2520 | 2520 | 134 |
| 409 | 20250214 | 114600 | 811397190 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 410 | 20250214 | 114500 | 808877190 | 2520 | 2520 | 2520 | 2520 | 0 |
| 411 | 20250214 | 114400 | 808877190 | 2520 | 2520 | 2520 | 2520 | 50 |
| 412 | 20250214 | 114300 | 808751190 | 2515 | 2515 | 2515 | 2515 | 30 |
| 413 | 20250214 | 114200 | 808675740 | 2515 | 2520 | 2520 | 2515 | 21 |
| 414 | 20250214 | 114100 | 808622920 | 2515 | 2515 | 2515 | 2515 | 55 |
| 415 | 20250214 | 114000 | 808484595 | 2515 | 2515 | 2515 | 2515 | 486 |
| 416 | 20250214 | 113900 | 807262305 | 2515 | 2520 | 2520 | 2515 | 1852 |
| 417 | 20250214 | 113800 | 802596265 | 2525 | 2515 | 2525 | 2515 | 899 |
| 418 | 20250214 | 113700 | 800329030 | 2515 | 2515 | 2525 | 2515 | 896 |
| 419 | 20250214 | 113600 | 798074560 | 2515 | 2515 | 2520 | 2510 | 6427 |
| 420 | 20250214 | 113500 | 781889575 | 2515 | 2510 | 2515 | 2510 | 25550 |
| 421 | 20250214 | 113400 | 717738470 | 2510 | 2510 | 2510 | 2510 | 3 |
| 422 | 20250214 | 113300 | 717730940 | 2510 | 2510 | 2510 | 2510 | 2192 |
| 423 | 20250214 | 113200 | 712229020 | 2505 | 2505 | 2505 | 2505 | 6919 |
| 424 | 20250214 | 113100 | 694896925 | 2500 | 2500 | 2500 | 2500 | 0 |
| 425 | 20250214 | 113000 | 694896925 | 2500 | 2500 | 2500 | 2500 | 2890 |
| 426 | 20250214 | 112900 | 687671925 | 2500 | 2500 | 2500 | 2500 | 0 |
| 427 | 20250214 | 112800 | 687671925 | 2500 | 2500 | 2500 | 2500 | 2959 |
| 428 | 20250214 | 112700 | 680274425 | 2500 | 2500 | 2500 | 2500 | 843 |
| 429 | 20250214 | 112600 | 678166925 | 2505 | 2505 | 2505 | 2505 | 3 |
| 430 | 20250214 | 112500 | 678159410 | 2500 | 2500 | 2505 | 2500 | 87 |
| 431 | 20250214 | 112400 | 677941900 | 2500 | 2505 | 2505 | 2500 | 7774 |
| 432 | 20250214 | 112300 | 658475415 | 2505 | 2500 | 2505 | 2500 | 16006 |
| 433 | 20250214 | 112200 | 618403085 | 2505 | 2500 | 2505 | 2500 | 6055 |
| 434 | 20250214 | 112100 | 603265385 | 2500 | 2500 | 2500 | 2500 | 0 |
| 435 | 20250214 | 112000 | 603265385 | 2500 | 2500 | 2500 | 2500 | 0 |
| 436 | 20250214 | 111900 | 603265385 | 2500 | 2495 | 2500 | 2495 | 11350 |
| 437 | 20250214 | 111800 | 574895415 | 2495 | 2495 | 2495 | 2495 | 2258 |
| 438 | 20250214 | 111700 | 569261705 | 2500 | 2500 | 2500 | 2500 | 1 |
| 439 | 20250214 | 111600 | 569259205 | 2500 | 2500 | 2500 | 2500 | 0 |
| 440 | 20250214 | 111500 | 569259205 | 2500 | 2500 | 2500 | 2500 | 201 |
| 441 | 20250214 | 111400 | 568756705 | 2500 | 2500 | 2500 | 2500 | 0 |
| 442 | 20250214 | 111300 | 568756705 | 2500 | 2500 | 2500 | 2500 | 85 |
| 443 | 20250214 | 111200 | 568544205 | 2500 | 2500 | 2500 | 2500 | 352 |
| 444 | 20250214 | 111100 | 567664205 | 2500 | 2500 | 2500 | 2500 | 10 |
| 445 | 20250214 | 111000 | 567639205 | 2500 | 2500 | 2500 | 2500 | 100 |
| 446 | 20250214 | 110900 | 567389205 | 2500 | 2500 | 2500 | 2500 | 0 |
| 447 | 20250214 | 110800 | 567389205 | 2500 | 2500 | 2500 | 2500 | 2040 |
| 448 | 20250214 | 110700 | 562289205 | 2500 | 2500 | 2500 | 2500 | 2950 |
| 449 | 20250214 | 110600 | 554914205 | 2500 | 2500 | 2500 | 2500 | 3565 |
| 450 | 20250214 | 110500 | 546001705 | 2500 | 2500 | 2500 | 2500 | 3275 |
| 451 | 20250214 | 110400 | 537814205 | 2500 | 2500 | 2500 | 2500 | 7126 |
| 452 | 20250214 | 110300 | 519999205 | 2500 | 2500 | 2500 | 2500 | 5500 |
| 453 | 20250214 | 110200 | 506249205 | 2500 | 2500 | 2500 | 2500 | 0 |
| 454 | 20250214 | 110100 | 506249205 | 2500 | 2495 | 2500 | 2495 | 3338 |
| 455 | 20250214 | 110000 | 497913545 | 2495 | 2495 | 2495 | 2495 | 2882 |
| 456 | 20250214 | 105900 | 490722955 | 2495 | 2490 | 2495 | 2490 | 12077 |
| 457 | 20250214 | 105800 | 460601625 | 2490 | 2490 | 2490 | 2490 | 83 |
| 458 | 20250214 | 105700 | 460394955 | 2490 | 2490 | 2490 | 2490 | 607 |
| 459 | 20250214 | 105600 | 458883525 | 2490 | 2490 | 2490 | 2490 | 4 |
| 460 | 20250214 | 105500 | 458873565 | 2490 | 2490 | 2490 | 2490 | 101 |
| 461 | 20250214 | 105400 | 458622075 | 2490 | 2490 | 2490 | 2490 | 38 |
| 462 | 20250214 | 105300 | 458527455 | 2490 | 2490 | 2490 | 2490 | 1 |
| 463 | 20250214 | 105200 | 458524965 | 2485 | 2485 | 2485 | 2485 | 0 |
| 464 | 20250214 | 105100 | 458524965 | 2485 | 2485 | 2485 | 2485 | 0 |
| 465 | 20250214 | 105000 | 458524965 | 2485 | 2485 | 2485 | 2485 | 0 |
| 466 | 20250214 | 104900 | 458524965 | 2485 | 2485 | 2485 | 2485 | 2110 |
| 467 | 20250214 | 104800 | 453281615 | 2485 | 2485 | 2485 | 2485 | 1 |
| 468 | 20250214 | 104700 | 453279130 | 2485 | 2485 | 2485 | 2485 | 0 |
| 469 | 20250214 | 104600 | 453279130 | 2485 | 2485 | 2485 | 2485 | 0 |
| 470 | 20250214 | 104500 | 453279130 | 2485 | 2485 | 2485 | 2485 | 3 |
| 471 | 20250214 | 104400 | 453271675 | 2485 | 2485 | 2485 | 2485 | 25 |
| 472 | 20250214 | 104300 | 453209550 | 2485 | 2485 | 2485 | 2485 | 0 |
| 473 | 20250214 | 104200 | 453209550 | 2485 | 2485 | 2485 | 2485 | 1877 |
| 474 | 20250214 | 104100 | 448545205 | 2485 | 2485 | 2490 | 2485 | 5361 |
| 475 | 20250214 | 104000 | 435222120 | 2490 | 2490 | 2490 | 2490 | 0 |
| 476 | 20250214 | 103900 | 435222120 | 2490 | 2490 | 2490 | 2490 | 155 |
| 477 | 20250214 | 103800 | 434836170 | 2485 | 2485 | 2490 | 2485 | 297 |
| 478 | 20250214 | 103700 | 434098055 | 2490 | 2485 | 2490 | 2485 | 160 |
| 479 | 20250214 | 103600 | 433700155 | 2490 | 2490 | 2490 | 2490 | 0 |
| 480 | 20250214 | 103500 | 433700155 | 2490 | 2490 | 2490 | 2490 | 0 |
| 481 | 20250214 | 103400 | 433700155 | 2490 | 2490 | 2490 | 2490 | 0 |
| 482 | 20250214 | 103300 | 433700155 | 2490 | 2490 | 2490 | 2490 | 544 |
| 483 | 20250214 | 103200 | 432345595 | 2490 | 2490 | 2490 | 2490 | 1296 |
| 484 | 20250214 | 103100 | 429118555 | 2490 | 2490 | 2490 | 2490 | 1000 |
| 485 | 20250214 | 103000 | 426628555 | 2490 | 2490 | 2490 | 2490 | 1403 |
| 486 | 20250214 | 102900 | 423135085 | 2485 | 2480 | 2485 | 2480 | 1001 |
| 487 | 20250214 | 102800 | 420647605 | 2490 | 2490 | 2490 | 2490 | 0 |
| 488 | 20250214 | 102700 | 420647605 | 2490 | 2490 | 2490 | 2490 | 0 |
| 489 | 20250214 | 102600 | 420647605 | 2490 | 2490 | 2490 | 2490 | 0 |
| 490 | 20250214 | 102500 | 420647605 | 2490 | 2485 | 2490 | 2485 | 11 |
| 491 | 20250214 | 102400 | 420620265 | 2485 | 2485 | 2485 | 2485 | 3012 |
| 492 | 20250214 | 102300 | 413135445 | 2490 | 2490 | 2490 | 2490 | 0 |
| 493 | 20250214 | 102200 | 413135445 | 2490 | 2490 | 2490 | 2490 | 72 |
| 494 | 20250214 | 102100 | 412956165 | 2490 | 2490 | 2490 | 2490 | 1089 |
| 495 | 20250214 | 102000 | 410244555 | 2495 | 2495 | 2495 | 2495 | 7 |
| 496 | 20250214 | 101900 | 410227090 | 2495 | 2495 | 2495 | 2495 | 201 |
| 497 | 20250214 | 101800 | 409725595 | 2490 | 2490 | 2490 | 2490 | 50 |
| 498 | 20250214 | 101700 | 409601095 | 2495 | 2495 | 2495 | 2495 | 1114 |
| 499 | 20250214 | 101600 | 406821665 | 2495 | 2490 | 2495 | 2485 | 5321 |
| 500 | 20250214 | 101500 | 393561525 | 2495 | 2495 | 2495 | 2495 | 0 |
| 501 | 20250214 | 101400 | 393561525 | 2495 | 2495 | 2495 | 2495 | 0 |
| 502 | 20250214 | 101300 | 393561525 | 2495 | 2485 | 2495 | 2485 | 1024 |
| 503 | 20250214 | 101200 | 391011705 | 2495 | 2495 | 2495 | 2490 | 409 |
| 504 | 20250214 | 101100 | 389991255 | 2490 | 2490 | 2490 | 2490 | 200 |
| 505 | 20250214 | 101000 | 389493255 | 2490 | 2490 | 2490 | 2490 | 1 |
| 506 | 20250214 | 100900 | 389490765 | 2490 | 2490 | 2490 | 2490 | 2352 |
| 507 | 20250214 | 100800 | 383634285 | 2490 | 2490 | 2490 | 2490 | 658 |
| 508 | 20250214 | 100700 | 381995865 | 2485 | 2480 | 2485 | 2480 | 4408 |
| 509 | 20250214 | 100600 | 371055935 | 2480 | 2480 | 2480 | 2475 | 286 |
| 510 | 20250214 | 100500 | 370347165 | 2480 | 2475 | 2480 | 2475 | 401 |
| 511 | 20250214 | 100400 | 369354185 | 2475 | 2480 | 2480 | 2475 | 189 |
| 512 | 20250214 | 100300 | 368886405 | 2475 | 2475 | 2475 | 2475 | 500 |
| 513 | 20250214 | 100200 | 367648905 | 2480 | 2480 | 2480 | 2480 | 3 |
| 514 | 20250214 | 100100 | 367641465 | 2480 | 2480 | 2480 | 2480 | 0 |
| 515 | 20250214 | 100000 | 367641465 | 2480 | 2475 | 2480 | 2475 | 1006 |
| 516 | 20250214 | 095900 | 365151585 | 2475 | 2480 | 2480 | 2475 | 1378 |
| 517 | 20250214 | 095800 | 361736035 | 2480 | 2480 | 2480 | 2480 | 425 |
| 518 | 20250214 | 095700 | 360682035 | 2480 | 2480 | 2480 | 2480 | 929 |
| 519 | 20250214 | 095600 | 358378115 | 2480 | 2480 | 2480 | 2480 | 231 |
| 520 | 20250214 | 095500 | 357805235 | 2475 | 2475 | 2475 | 2475 | 1049 |
| 521 | 20250214 | 095400 | 355208960 | 2470 | 2470 | 2470 | 2470 | 235 |
| 522 | 20250214 | 095300 | 354628510 | 2475 | 2475 | 2475 | 2475 | 0 |
| 523 | 20250214 | 095200 | 354628510 | 2475 | 2475 | 2475 | 2475 | 0 |
| 524 | 20250214 | 095100 | 354628510 | 2475 | 2475 | 2475 | 2475 | 66 |
| 525 | 20250214 | 095000 | 354465160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 526 | 20250214 | 094900 | 354465160 | 2470 | 2470 | 2470 | 2470 | 0 |
| 527 | 20250214 | 094800 | 354465160 | 2470 | 2470 | 2470 | 2470 | 602 |
| 528 | 20250214 | 094700 | 352978220 | 2470 | 2465 | 2470 | 2465 | 3001 |
| 529 | 20250214 | 094600 | 345580750 | 2470 | 2470 | 2470 | 2470 | 248 |
| 530 | 20250214 | 094500 | 344968190 | 2470 | 2470 | 2470 | 2470 | 0 |
| 531 | 20250214 | 094400 | 344968190 | 2470 | 2470 | 2470 | 2470 | 0 |
| 532 | 20250214 | 094300 | 344968190 | 2470 | 2470 | 2470 | 2470 | 120 |
| 533 | 20250214 | 094200 | 344671790 | 2470 | 2470 | 2475 | 2465 | 2009 |
| 534 | 20250214 | 094100 | 339719300 | 2470 | 2470 | 2470 | 2465 | 3550 |
| 535 | 20250214 | 094000 | 330963485 | 2470 | 2470 | 2475 | 2470 | 69 |
| 536 | 20250214 | 093900 | 330793040 | 2480 | 2470 | 2480 | 2465 | 3602 |
| 537 | 20250214 | 093800 | 321911235 | 2465 | 2475 | 2475 | 2465 | 7080 |
| 538 | 20250214 | 093700 | 304411060 | 2475 | 2475 | 2475 | 2475 | 423 |
| 539 | 20250214 | 093600 | 303364135 | 2480 | 2480 | 2480 | 2480 | 1 |
| 540 | 20250214 | 093500 | 303361655 | 2480 | 2475 | 2480 | 2475 | 912 |
| 541 | 20250214 | 093400 | 301104450 | 2485 | 2475 | 2485 | 2475 | 96 |
| 542 | 20250214 | 093300 | 300866840 | 2475 | 2480 | 2485 | 2475 | 2963 |
| 543 | 20250214 | 093200 | 293521390 | 2480 | 2485 | 2485 | 2480 | 3205 |
| 544 | 20250214 | 093100 | 285572970 | 2480 | 2490 | 2490 | 2480 | 72 |
| 545 | 20250214 | 093000 | 285394300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 546 | 20250214 | 092900 | 285394300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 547 | 20250214 | 092800 | 285394300 | 2480 | 2485 | 2485 | 2480 | 4427 |
| 548 | 20250214 | 092700 | 274395705 | 2485 | 2485 | 2485 | 2485 | 6500 |
| 549 | 20250214 | 092600 | 258243205 | 2485 | 2490 | 2490 | 2485 | 7623 |
| 550 | 20250214 | 092500 | 239295285 | 2485 | 2485 | 2485 | 2485 | 6379 |
| 551 | 20250214 | 092400 | 223443470 | 2485 | 2485 | 2485 | 2485 | 1657 |
| 552 | 20250214 | 092300 | 219325825 | 2490 | 2490 | 2490 | 2490 | 0 |
| 553 | 20250214 | 092200 | 219325825 | 2490 | 2485 | 2490 | 2485 | 201 |
| 554 | 20250214 | 092100 | 218826335 | 2495 | 2495 | 2495 | 2490 | 759 |
| 555 | 20250214 | 092000 | 216936380 | 2490 | 2490 | 2490 | 2490 | 4690 |
| 556 | 20250214 | 091900 | 205258280 | 2490 | 2490 | 2495 | 2490 | 5131 |
| 557 | 20250214 | 091800 | 192482065 | 2485 | 2485 | 2485 | 2485 | 121 |
| 558 | 20250214 | 091700 | 192181380 | 2485 | 2480 | 2485 | 2480 | 501 |
| 559 | 20250214 | 091600 | 190938895 | 2475 | 2490 | 2490 | 2470 | 10126 |
| 560 | 20250214 | 091500 | 165878915 | 2490 | 2490 | 2490 | 2490 | 1 |
| 561 | 20250214 | 091400 | 165876425 | 2485 | 2485 | 2485 | 2485 | 536 |
| 562 | 20250214 | 091300 | 164544465 | 2490 | 2490 | 2490 | 2490 | 1 |
| 563 | 20250214 | 091200 | 164541975 | 2485 | 2495 | 2495 | 2485 | 3578 |
| 564 | 20250214 | 091100 | 155648395 | 2480 | 2495 | 2495 | 2480 | 6231 |
| 565 | 20250214 | 091000 | 140174325 | 2495 | 2495 | 2495 | 2495 | 21 |
| 566 | 20250214 | 090900 | 140121930 | 2490 | 2495 | 2500 | 2490 | 6525 |
| 567 | 20250214 | 090800 | 123859905 | 2500 | 2495 | 2500 | 2495 | 3468 |
| 568 | 20250214 | 090700 | 115207240 | 2495 | 2505 | 2505 | 2495 | 2981 |
| 569 | 20250214 | 090600 | 107749285 | 2505 | 2500 | 2510 | 2500 | 6650 |
| 570 | 20250214 | 090500 | 91098860 | 2500 | 2495 | 2505 | 2495 | 10606 |
| 571 | 20250214 | 090400 | 64586210 | 2495 | 2490 | 2495 | 2490 | 9229 |
| 572 | 20250214 | 090300 | 41581605 | 2490 | 2485 | 2490 | 2485 | 2899 |
| 573 | 20250214 | 090200 | 34366145 | 2485 | 2485 | 2485 | 2485 | 611 |
| 574 | 20250214 | 090100 | 32847810 | 2490 | 2485 | 2490 | 2485 | 1126 |
| 575 | 20250214 | 090000 | 30044370 | 2490 | 2480 | 2490 | 2480 | 12108 |