28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 3 | 20250218 | 184000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20250218 | 183900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20250218 | 183800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20250218 | 183700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20250218 | 183600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20250218 | 183500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20250218 | 183400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20250218 | 183300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20250218 | 183200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20250218 | 183100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20250218 | 183000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20250218 | 182900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20250218 | 182800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20250218 | 182700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20250218 | 182600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20250218 | 182500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20250218 | 182400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20250218 | 182300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20250218 | 182200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20250218 | 182100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20250218 | 182000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20250218 | 181900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20250218 | 181800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20250218 | 181700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20250218 | 181600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20250218 | 181500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20250218 | 181400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20250218 | 181300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20250218 | 181200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20250218 | 181100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 33 | 20250218 | 181000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20250218 | 180900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20250218 | 180800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20250218 | 180700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20250218 | 180600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20250218 | 180500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20250218 | 180400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20250218 | 180300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20250218 | 180200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20250218 | 180100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20250218 | 180000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20250218 | 175900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20250218 | 175800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20250218 | 175700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20250218 | 175600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20250218 | 175500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20250218 | 175400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20250218 | 175300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20250218 | 175200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20250218 | 175100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20250218 | 175000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20250218 | 174900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20250218 | 174800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20250218 | 174700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20250218 | 174600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20250218 | 174500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20250218 | 174400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20250218 | 174300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20250218 | 174200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20250218 | 174100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 63 | 20250218 | 174000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20250218 | 173900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20250218 | 173800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20250218 | 173700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20250218 | 173600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20250218 | 173500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20250218 | 173400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20250218 | 173300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20250218 | 173200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20250218 | 173100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20250218 | 173000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20250218 | 172900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20250218 | 172800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20250218 | 172700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20250218 | 172600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20250218 | 172500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20250218 | 172400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20250218 | 172300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20250218 | 172200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20250218 | 172100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20250218 | 172000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20250218 | 171900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20250218 | 171800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20250218 | 171700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20250218 | 171600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20250218 | 171500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20250218 | 171400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20250218 | 171300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20250218 | 171200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20250218 | 171100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 93 | 20250218 | 171000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20250218 | 170900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20250218 | 170800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20250218 | 170700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20250218 | 170600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20250218 | 170500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20250218 | 170400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20250218 | 170300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20250218 | 170200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20250218 | 170100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20250218 | 170000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20250218 | 165900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20250218 | 165800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20250218 | 165700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20250218 | 165600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20250218 | 165500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20250218 | 165400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20250218 | 165300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20250218 | 165200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20250218 | 165100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20250218 | 165000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20250218 | 164900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20250218 | 164800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20250218 | 164700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20250218 | 164600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20250218 | 164500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20250218 | 164400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20250218 | 164300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20250218 | 164200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20250218 | 164100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 123 | 20250218 | 164000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20250218 | 163900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20250218 | 163800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20250218 | 163700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20250218 | 163600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20250218 | 163500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20250218 | 163400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20250218 | 163300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20250218 | 163200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20250218 | 163100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20250218 | 163000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20250218 | 162900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20250218 | 162800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20250218 | 162700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20250218 | 162600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20250218 | 162500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20250218 | 162400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20250218 | 162300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20250218 | 162200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20250218 | 162100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20250218 | 162000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20250218 | 161900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20250218 | 161800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20250218 | 161700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20250218 | 161600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20250218 | 161500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20250218 | 161400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20250218 | 161300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20250218 | 161200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20250218 | 161100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 153 | 20250218 | 161000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20250218 | 160900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20250218 | 160800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20250218 | 160700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20250218 | 160600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20250218 | 160500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20250218 | 160400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20250218 | 160300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20250218 | 160200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20250218 | 160100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20250218 | 160000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20250218 | 155900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20250218 | 155800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20250218 | 155700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20250218 | 155600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20250218 | 155500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20250218 | 155400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20250218 | 155300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20250218 | 155200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20250218 | 155100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20250218 | 155000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20250218 | 154900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20250218 | 154800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20250218 | 154700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20250218 | 154600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20250218 | 154500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20250218 | 154400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20250218 | 154300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20250218 | 154200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20250218 | 154100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 183 | 20250218 | 154000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20250218 | 153900 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20250218 | 153800 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20250218 | 153700 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20250218 | 153600 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20250218 | 153500 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20250218 | 153400 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20250218 | 153300 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20250218 | 153200 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20250218 | 153100 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20250218 | 153000 | 1600843745 | 4665 | 4665 | 4665 | 4665 | 5250 |
| 194 | 20250218 | 152900 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20250218 | 152800 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20250218 | 152700 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20250218 | 152600 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20250218 | 152500 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20250218 | 152400 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20250218 | 152300 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20250218 | 152200 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20250218 | 152100 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20250218 | 152000 | 1576352495 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20250218 | 151900 | 1576352495 | 4665 | 4650 | 4665 | 4645 | 930 |
| 205 | 20250218 | 151800 | 1572028100 | 4665 | 4650 | 4665 | 4650 | 323 |
| 206 | 20250218 | 151700 | 1570526050 | 4645 | 4640 | 4645 | 4640 | 962 |
| 207 | 20250218 | 151600 | 1566057565 | 4645 | 4645 | 4645 | 4645 | 180 |
| 208 | 20250218 | 151500 | 1565221465 | 4640 | 4645 | 4645 | 4640 | 61 |
| 209 | 20250218 | 151400 | 1564938390 | 4640 | 4645 | 4645 | 4620 | 11126 |
| 210 | 20250218 | 151300 | 1513471725 | 4640 | 4655 | 4655 | 4640 | 2000 |
| 211 | 20250218 | 151200 | 1504176790 | 4655 | 4660 | 4660 | 4655 | 1878 |
| 212 | 20250218 | 151100 | 1495430345 | 4660 | 4660 | 4660 | 4660 | 583 |
| 213 | 20250218 | 151000 | 1492713565 | 4660 | 4660 | 4660 | 4660 | 2795 |
| 214 | 20250218 | 150900 | 1479688865 | 4660 | 4660 | 4660 | 4660 | 2 |
| 215 | 20250218 | 150800 | 1479679545 | 4660 | 4670 | 4670 | 4660 | 2135 |
| 216 | 20250218 | 150700 | 1469718505 | 4670 | 4670 | 4670 | 4670 | 413 |
| 217 | 20250218 | 150600 | 1467789795 | 4670 | 4670 | 4670 | 4670 | 1168 |
| 218 | 20250218 | 150500 | 1462335235 | 4670 | 4680 | 4680 | 4670 | 171 |
| 219 | 20250218 | 150400 | 1461534965 | 4680 | 4685 | 4685 | 4680 | 316 |
| 220 | 20250218 | 150300 | 1460055720 | 4685 | 4680 | 4685 | 4670 | 1132 |
| 221 | 20250218 | 150200 | 1454766205 | 4680 | 4680 | 4680 | 4680 | 471 |
| 222 | 20250218 | 150100 | 1452561925 | 4680 | 4680 | 4680 | 4680 | 550 |
| 223 | 20250218 | 150000 | 1449987925 | 4680 | 4675 | 4680 | 4675 | 1588 |
| 224 | 20250218 | 145900 | 1442560505 | 4675 | 4665 | 4675 | 4665 | 1005 |
| 225 | 20250218 | 145800 | 1437867405 | 4660 | 4655 | 4660 | 4655 | 2862 |
| 226 | 20250218 | 145700 | 1424540485 | 4660 | 4670 | 4670 | 4660 | 3668 |
| 227 | 20250218 | 145600 | 1407440715 | 4670 | 4670 | 4675 | 4670 | 524 |
| 228 | 20250218 | 145500 | 1404993580 | 4670 | 4675 | 4675 | 4670 | 2637 |
| 229 | 20250218 | 145400 | 1392675290 | 4685 | 4665 | 4685 | 4665 | 2316 |
| 230 | 20250218 | 145300 | 1381845675 | 4670 | 4670 | 4675 | 4665 | 2881 |
| 231 | 20250218 | 145200 | 1368398735 | 4675 | 4685 | 4685 | 4675 | 759 |
| 232 | 20250218 | 145100 | 1364846430 | 4685 | 4685 | 4685 | 4665 | 1221 |
| 233 | 20250218 | 145000 | 1359130105 | 4685 | 4685 | 4685 | 4685 | 488 |
| 234 | 20250218 | 144900 | 1356843825 | 4685 | 4690 | 4690 | 4655 | 3241 |
| 235 | 20250218 | 144800 | 1341653585 | 4670 | 4670 | 4695 | 4670 | 5725 |
| 236 | 20250218 | 144700 | 1314879815 | 4675 | 4660 | 4675 | 4660 | 3056 |
| 237 | 20250218 | 144600 | 1300626830 | 4660 | 4660 | 4660 | 4660 | 488 |
| 238 | 20250218 | 144500 | 1298352750 | 4660 | 4660 | 4660 | 4655 | 416 |
| 239 | 20250218 | 144400 | 1296414195 | 4620 | 4650 | 4660 | 4620 | 1109 |
| 240 | 20250218 | 144300 | 1291252720 | 4650 | 4650 | 4650 | 4650 | 342 |
| 241 | 20250218 | 144200 | 1289662420 | 4650 | 4650 | 4650 | 4650 | 374 |
| 242 | 20250218 | 144100 | 1287923320 | 4650 | 4650 | 4650 | 4645 | 392 |
| 243 | 20250218 | 144000 | 1286100885 | 4650 | 4640 | 4650 | 4640 | 2410 |
| 244 | 20250218 | 143900 | 1274918475 | 4640 | 4640 | 4640 | 4640 | 799 |
| 245 | 20250218 | 143800 | 1271211115 | 4650 | 4635 | 4650 | 4635 | 529 |
| 246 | 20250218 | 143700 | 1268751850 | 4640 | 4640 | 4640 | 4640 | 960 |
| 247 | 20250218 | 143600 | 1264297450 | 4640 | 4610 | 4655 | 4610 | 10241 |
| 248 | 20250218 | 143500 | 1216814625 | 4605 | 4595 | 4605 | 4595 | 707 |
| 249 | 20250218 | 143400 | 1213563605 | 4585 | 4585 | 4585 | 4585 | 1 |
| 250 | 20250218 | 143300 | 1213559020 | 4595 | 4595 | 4595 | 4595 | 701 |
| 251 | 20250218 | 143200 | 1210337925 | 4590 | 4590 | 4590 | 4590 | 100 |
| 252 | 20250218 | 143100 | 1209878925 | 4590 | 4575 | 4590 | 4575 | 5766 |
| 253 | 20250218 | 143000 | 1183475015 | 4570 | 4565 | 4570 | 4560 | 2898 |
| 254 | 20250218 | 142900 | 1170240555 | 4570 | 4570 | 4570 | 4570 | 0 |
| 255 | 20250218 | 142800 | 1170240555 | 4570 | 4575 | 4575 | 4570 | 2778 |
| 256 | 20250218 | 142700 | 1157543360 | 4575 | 4575 | 4575 | 4575 | 20 |
| 257 | 20250218 | 142600 | 1157451860 | 4575 | 4575 | 4575 | 4575 | 220 |
| 258 | 20250218 | 142500 | 1156445360 | 4575 | 4575 | 4575 | 4575 | 225 |
| 259 | 20250218 | 142400 | 1155415985 | 4570 | 4575 | 4575 | 4570 | 1757 |
| 260 | 20250218 | 142300 | 1147386375 | 4570 | 4575 | 4575 | 4570 | 39 |
| 261 | 20250218 | 142200 | 1147207955 | 4575 | 4570 | 4575 | 4570 | 966 |
| 262 | 20250218 | 142100 | 1142793210 | 4575 | 4575 | 4575 | 4575 | 629 |
| 263 | 20250218 | 142000 | 1139915535 | 4580 | 4580 | 4580 | 4580 | 34 |
| 264 | 20250218 | 141900 | 1139759815 | 4580 | 4580 | 4580 | 4580 | 898 |
| 265 | 20250218 | 141800 | 1135646975 | 4580 | 4575 | 4580 | 4575 | 289 |
| 266 | 20250218 | 141700 | 1134323680 | 4580 | 4580 | 4580 | 4575 | 435 |
| 267 | 20250218 | 141600 | 1132333380 | 4575 | 4580 | 4580 | 4575 | 260 |
| 268 | 20250218 | 141500 | 1131142755 | 4580 | 4585 | 4585 | 4580 | 184 |
| 269 | 20250218 | 141400 | 1130299915 | 4585 | 4580 | 4585 | 4580 | 235 |
| 270 | 20250218 | 141300 | 1129222445 | 4580 | 4585 | 4585 | 4580 | 226 |
| 271 | 20250218 | 141200 | 1128186240 | 4585 | 4585 | 4585 | 4585 | 0 |
| 272 | 20250218 | 141100 | 1128186240 | 4585 | 4575 | 4585 | 4575 | 2200 |
| 273 | 20250218 | 141000 | 1118112455 | 4575 | 4575 | 4575 | 4575 | 746 |
| 274 | 20250218 | 140900 | 1114699505 | 4570 | 4570 | 4570 | 4565 | 5070 |
| 275 | 20250218 | 140800 | 1091553930 | 4565 | 4565 | 4565 | 4565 | 0 |
| 276 | 20250218 | 140700 | 1091553930 | 4565 | 4575 | 4575 | 4565 | 590 |
| 277 | 20250218 | 140600 | 1088857600 | 4575 | 4575 | 4575 | 4575 | 278 |
| 278 | 20250218 | 140500 | 1087585750 | 4575 | 4575 | 4575 | 4575 | 774 |
| 279 | 20250218 | 140400 | 1084044700 | 4575 | 4575 | 4575 | 4575 | 679 |
| 280 | 20250218 | 140300 | 1080938275 | 4575 | 4570 | 4575 | 4570 | 505 |
| 281 | 20250218 | 140200 | 1078629805 | 4565 | 4570 | 4570 | 4565 | 434 |
| 282 | 20250218 | 140100 | 1076646675 | 4570 | 4570 | 4570 | 4570 | 279 |
| 283 | 20250218 | 140000 | 1075371645 | 4570 | 4565 | 4570 | 4565 | 2006 |
| 284 | 20250218 | 135900 | 1066212255 | 4565 | 4565 | 4565 | 4560 | 100 |
| 285 | 20250218 | 135800 | 1065755805 | 4560 | 4565 | 4565 | 4560 | 226 |
| 286 | 20250218 | 135700 | 1064724120 | 4565 | 4565 | 4565 | 4565 | 288 |
| 287 | 20250218 | 135600 | 1063409400 | 4565 | 4565 | 4565 | 4565 | 1468 |
| 288 | 20250218 | 135500 | 1056707980 | 4570 | 4570 | 4570 | 4570 | 1079 |
| 289 | 20250218 | 135400 | 1051776950 | 4570 | 4570 | 4570 | 4570 | 1427 |
| 290 | 20250218 | 135300 | 1045255560 | 4570 | 4580 | 4580 | 4570 | 3382 |
| 291 | 20250218 | 135200 | 1029786000 | 4580 | 4590 | 4590 | 4580 | 1135 |
| 292 | 20250218 | 135100 | 1024584760 | 4590 | 4605 | 4605 | 4590 | 1584 |
| 293 | 20250218 | 135000 | 1017307425 | 4600 | 4605 | 4605 | 4600 | 304 |
| 294 | 20250218 | 134900 | 1015907855 | 4605 | 4605 | 4605 | 4605 | 280 |
| 295 | 20250218 | 134800 | 1014618455 | 4605 | 4610 | 4610 | 4605 | 81 |
| 296 | 20250218 | 134700 | 1014245330 | 4610 | 4615 | 4615 | 4605 | 868 |
| 297 | 20250218 | 134600 | 1010244525 | 4615 | 4620 | 4630 | 4615 | 1838 |
| 298 | 20250218 | 134500 | 1001751600 | 4620 | 4620 | 4620 | 4620 | 165 |
| 299 | 20250218 | 134400 | 1000989300 | 4620 | 4620 | 4620 | 4620 | 2966 |
| 300 | 20250218 | 134300 | 987286380 | 4625 | 4620 | 4625 | 4620 | 54 |
| 301 | 20250218 | 134200 | 987036835 | 4625 | 4605 | 4625 | 4605 | 989 |
| 302 | 20250218 | 134100 | 982472845 | 4605 | 4605 | 4605 | 4605 | 234 |
| 303 | 20250218 | 134000 | 981395275 | 4615 | 4605 | 4615 | 4605 | 80 |
| 304 | 20250218 | 133900 | 981026865 | 4600 | 4610 | 4610 | 4600 | 361 |
| 305 | 20250218 | 133800 | 979362665 | 4600 | 4605 | 4610 | 4600 | 470 |
| 306 | 20250218 | 133700 | 977198445 | 4610 | 4600 | 4610 | 4600 | 154 |
| 307 | 20250218 | 133600 | 976489985 | 4600 | 4600 | 4600 | 4600 | 78 |
| 308 | 20250218 | 133500 | 976131185 | 4595 | 4595 | 4595 | 4595 | 1 |
| 309 | 20250218 | 133400 | 976126590 | 4595 | 4595 | 4595 | 4595 | 100 |
| 310 | 20250218 | 133300 | 975667090 | 4610 | 4590 | 4610 | 4590 | 354 |
| 311 | 20250218 | 133200 | 974038700 | 4590 | 4585 | 4590 | 4580 | 618 |
| 312 | 20250218 | 133100 | 971205090 | 4580 | 4580 | 4580 | 4580 | 204 |
| 313 | 20250218 | 133000 | 970270770 | 4590 | 4580 | 4590 | 4580 | 175 |
| 314 | 20250218 | 132900 | 969468490 | 4575 | 4575 | 4580 | 4575 | 224 |
| 315 | 20250218 | 132800 | 968442690 | 4575 | 4575 | 4575 | 4575 | 90 |
| 316 | 20250218 | 132700 | 968030940 | 4570 | 4575 | 4575 | 4570 | 35 |
| 317 | 20250218 | 132600 | 967870870 | 4570 | 4570 | 4570 | 4570 | 0 |
| 318 | 20250218 | 132500 | 967870870 | 4570 | 4570 | 4570 | 4570 | 4163 |
| 319 | 20250218 | 132400 | 948845960 | 4570 | 4570 | 4570 | 4570 | 55 |
| 320 | 20250218 | 132300 | 948594610 | 4570 | 4570 | 4570 | 4570 | 104 |
| 321 | 20250218 | 132200 | 948119330 | 4570 | 4570 | 4570 | 4570 | 12 |
| 322 | 20250218 | 132100 | 948064490 | 4570 | 4570 | 4570 | 4570 | 254 |
| 323 | 20250218 | 132000 | 946903710 | 4570 | 4565 | 4570 | 4565 | 502 |
| 324 | 20250218 | 131900 | 944612070 | 4565 | 4560 | 4565 | 4560 | 2 |
| 325 | 20250218 | 131800 | 944602945 | 4570 | 4560 | 4570 | 4560 | 526 |
| 326 | 20250218 | 131700 | 942201695 | 4560 | 4560 | 4560 | 4560 | 228 |
| 327 | 20250218 | 131600 | 941162015 | 4560 | 4560 | 4560 | 4560 | 16 |
| 328 | 20250218 | 131500 | 941089055 | 4555 | 4555 | 4555 | 4555 | 31 |
| 329 | 20250218 | 131400 | 940947850 | 4570 | 4555 | 4570 | 4550 | 3419 |
| 330 | 20250218 | 131300 | 925383775 | 4555 | 4565 | 4565 | 4555 | 446 |
| 331 | 20250218 | 131200 | 923351910 | 4560 | 4575 | 4575 | 4560 | 4404 |
| 332 | 20250218 | 131100 | 903255860 | 4575 | 4575 | 4575 | 4575 | 77 |
| 333 | 20250218 | 131000 | 902903585 | 4575 | 4575 | 4575 | 4575 | 4 |
| 334 | 20250218 | 130900 | 902885285 | 4570 | 4575 | 4575 | 4570 | 555 |
| 335 | 20250218 | 130800 | 900348925 | 4575 | 4575 | 4575 | 4575 | 1 |
| 336 | 20250218 | 130700 | 900344350 | 4575 | 4575 | 4575 | 4575 | 204 |
| 337 | 20250218 | 130600 | 899411050 | 4575 | 4575 | 4575 | 4575 | 0 |
| 338 | 20250218 | 130500 | 899411050 | 4575 | 4580 | 4580 | 4575 | 708 |
| 339 | 20250218 | 130400 | 896171170 | 4580 | 4580 | 4580 | 4580 | 57 |
| 340 | 20250218 | 130300 | 895910110 | 4580 | 4580 | 4580 | 4580 | 1 |
| 341 | 20250218 | 130200 | 895905530 | 4575 | 4575 | 4575 | 4575 | 150 |
| 342 | 20250218 | 130100 | 895219280 | 4580 | 4580 | 4580 | 4580 | 11 |
| 343 | 20250218 | 130000 | 895168900 | 4580 | 4580 | 4580 | 4580 | 154 |
| 344 | 20250218 | 125900 | 894463580 | 4580 | 4580 | 4580 | 4580 | 52 |
| 345 | 20250218 | 125800 | 894225420 | 4580 | 4575 | 4585 | 4570 | 2846 |
| 346 | 20250218 | 125700 | 881213545 | 4590 | 4575 | 4590 | 4570 | 233 |
| 347 | 20250218 | 125600 | 880148545 | 4590 | 4580 | 4590 | 4580 | 10 |
| 348 | 20250218 | 125500 | 880102655 | 4580 | 4575 | 4580 | 4575 | 1553 |
| 349 | 20250218 | 125400 | 872992680 | 4570 | 4570 | 4570 | 4570 | 0 |
| 350 | 20250218 | 125300 | 872992680 | 4570 | 4570 | 4570 | 4570 | 54 |
| 351 | 20250218 | 125200 | 872745900 | 4570 | 4570 | 4570 | 4570 | 54 |
| 352 | 20250218 | 125100 | 872499120 | 4570 | 4570 | 4570 | 4570 | 0 |
| 353 | 20250218 | 125000 | 872499120 | 4570 | 4565 | 4570 | 4565 | 573 |
| 354 | 20250218 | 124900 | 869883350 | 4565 | 4570 | 4570 | 4565 | 3 |
| 355 | 20250218 | 124800 | 869869650 | 4560 | 4570 | 4570 | 4560 | 335 |
| 356 | 20250218 | 124700 | 868341850 | 4560 | 4570 | 4575 | 4560 | 611 |
| 357 | 20250218 | 124600 | 865551875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 358 | 20250218 | 124500 | 865551875 | 4570 | 4570 | 4570 | 4570 | 1079 |
| 359 | 20250218 | 124400 | 860620845 | 4565 | 4565 | 4565 | 4565 | 0 |
| 360 | 20250218 | 124300 | 860620845 | 4565 | 4565 | 4565 | 4565 | 156 |
| 361 | 20250218 | 124200 | 859908705 | 4570 | 4570 | 4575 | 4565 | 1108 |
| 362 | 20250218 | 124100 | 854847105 | 4560 | 4560 | 4560 | 4560 | 208 |
| 363 | 20250218 | 124000 | 853898625 | 4560 | 4565 | 4565 | 4550 | 2505 |
| 364 | 20250218 | 123900 | 842487495 | 4565 | 4575 | 4575 | 4565 | 11251 |
| 365 | 20250218 | 123800 | 791081965 | 4575 | 4575 | 4575 | 4575 | 50 |
| 366 | 20250218 | 123700 | 790853215 | 4575 | 4580 | 4580 | 4575 | 2035 |
| 367 | 20250218 | 123600 | 781532925 | 4585 | 4590 | 4590 | 4585 | 508 |
| 368 | 20250218 | 123500 | 779203275 | 4590 | 4590 | 4590 | 4590 | 457 |
| 369 | 20250218 | 123400 | 777105645 | 4605 | 4605 | 4605 | 4605 | 1 |
| 370 | 20250218 | 123300 | 777101040 | 4590 | 4595 | 4610 | 4590 | 902 |
| 371 | 20250218 | 123200 | 772957430 | 4590 | 4590 | 4590 | 4590 | 1 |
| 372 | 20250218 | 123100 | 772952840 | 4590 | 4590 | 4590 | 4590 | 46 |
| 373 | 20250218 | 123000 | 772741700 | 4590 | 4590 | 4590 | 4590 | 400 |
| 374 | 20250218 | 122900 | 770905700 | 4590 | 4590 | 4610 | 4590 | 155 |
| 375 | 20250218 | 122800 | 770193840 | 4590 | 4590 | 4590 | 4590 | 0 |
| 376 | 20250218 | 122700 | 770193840 | 4590 | 4580 | 4590 | 4580 | 569 |
| 377 | 20250218 | 122600 | 767582750 | 4585 | 4580 | 4585 | 4580 | 44 |
| 378 | 20250218 | 122500 | 767381170 | 4580 | 4580 | 4580 | 4580 | 0 |
| 379 | 20250218 | 122400 | 767381170 | 4580 | 4580 | 4580 | 4580 | 2 |
| 380 | 20250218 | 122300 | 767372010 | 4580 | 4580 | 4580 | 4580 | 639 |
| 381 | 20250218 | 122200 | 764445390 | 4580 | 4585 | 4585 | 4580 | 2007 |
| 382 | 20250218 | 122100 | 755248295 | 4590 | 4590 | 4590 | 4590 | 557 |
| 383 | 20250218 | 122000 | 752691665 | 4590 | 4590 | 4590 | 4590 | 0 |
| 384 | 20250218 | 121900 | 752691665 | 4590 | 4590 | 4590 | 4590 | 1001 |
| 385 | 20250218 | 121800 | 748097075 | 4590 | 4590 | 4590 | 4590 | 0 |
| 386 | 20250218 | 121700 | 748097075 | 4590 | 4600 | 4600 | 4590 | 620 |
| 387 | 20250218 | 121600 | 745250840 | 4610 | 4610 | 4610 | 4610 | 0 |
| 388 | 20250218 | 121500 | 745250840 | 4610 | 4610 | 4610 | 4610 | 89 |
| 389 | 20250218 | 121400 | 744840550 | 4600 | 4615 | 4620 | 4600 | 56 |
| 390 | 20250218 | 121300 | 744582015 | 4620 | 4620 | 4620 | 4620 | 0 |
| 391 | 20250218 | 121200 | 744582015 | 4620 | 4605 | 4620 | 4605 | 70 |
| 392 | 20250218 | 121100 | 744259035 | 4600 | 4600 | 4615 | 4600 | 246 |
| 393 | 20250218 | 121000 | 743127360 | 4625 | 4615 | 4635 | 4615 | 315 |
| 394 | 20250218 | 120900 | 741671585 | 4615 | 4605 | 4615 | 4605 | 111 |
| 395 | 20250218 | 120800 | 741159755 | 4610 | 4610 | 4610 | 4610 | 55 |
| 396 | 20250218 | 120700 | 740906205 | 4610 | 4610 | 4610 | 4605 | 170 |
| 397 | 20250218 | 120600 | 740122805 | 4605 | 4605 | 4610 | 4605 | 211 |
| 398 | 20250218 | 120500 | 739150245 | 4600 | 4600 | 4600 | 4600 | 137 |
| 399 | 20250218 | 120400 | 738520045 | 4595 | 4595 | 4595 | 4595 | 0 |
| 400 | 20250218 | 120300 | 738520045 | 4595 | 4600 | 4600 | 4595 | 35 |
| 401 | 20250218 | 120200 | 738359050 | 4595 | 4595 | 4595 | 4595 | 42 |
| 402 | 20250218 | 120100 | 738166060 | 4590 | 4590 | 4590 | 4590 | 1 |
| 403 | 20250218 | 120000 | 738161470 | 4590 | 4590 | 4590 | 4590 | 5 |
| 404 | 20250218 | 115900 | 738138520 | 4600 | 4600 | 4600 | 4600 | 679 |
| 405 | 20250218 | 115800 | 735015120 | 4605 | 4605 | 4610 | 4600 | 515 |
| 406 | 20250218 | 115700 | 732642235 | 4605 | 4595 | 4605 | 4595 | 510 |
| 407 | 20250218 | 115600 | 730296085 | 4600 | 4600 | 4600 | 4600 | 1 |
| 408 | 20250218 | 115500 | 730291485 | 4600 | 4590 | 4600 | 4590 | 720 |
| 409 | 20250218 | 115400 | 726982380 | 4585 | 4585 | 4585 | 4585 | 190 |
| 410 | 20250218 | 115300 | 726111230 | 4585 | 4585 | 4585 | 4585 | 2 |
| 411 | 20250218 | 115200 | 726102060 | 4585 | 4585 | 4585 | 4585 | 0 |
| 412 | 20250218 | 115100 | 726102060 | 4585 | 4585 | 4585 | 4585 | 0 |
| 413 | 20250218 | 115000 | 726102060 | 4585 | 4585 | 4585 | 4585 | 697 |
| 414 | 20250218 | 114900 | 722906315 | 4585 | 4585 | 4585 | 4585 | 1 |
| 415 | 20250218 | 114800 | 722901730 | 4580 | 4590 | 4590 | 4580 | 1430 |
| 416 | 20250218 | 114700 | 716344865 | 4590 | 4590 | 4590 | 4590 | 0 |
| 417 | 20250218 | 114600 | 716344865 | 4590 | 4590 | 4590 | 4590 | 14 |
| 418 | 20250218 | 114500 | 716280605 | 4590 | 4590 | 4590 | 4590 | 153 |
| 419 | 20250218 | 114400 | 715578335 | 4590 | 4590 | 4590 | 4590 | 0 |
| 420 | 20250218 | 114300 | 715578335 | 4590 | 4570 | 4590 | 4570 | 1311 |
| 421 | 20250218 | 114200 | 709575550 | 4570 | 4570 | 4570 | 4570 | 353 |
| 422 | 20250218 | 114100 | 707962340 | 4570 | 4580 | 4580 | 4570 | 4346 |
| 423 | 20250218 | 114000 | 688095485 | 4585 | 4585 | 4585 | 4585 | 21 |
| 424 | 20250218 | 113900 | 687999200 | 4580 | 4580 | 4580 | 4580 | 390 |
| 425 | 20250218 | 113800 | 686213000 | 4585 | 4585 | 4585 | 4585 | 17 |
| 426 | 20250218 | 113700 | 686135055 | 4580 | 4580 | 4585 | 4580 | 108 |
| 427 | 20250218 | 113600 | 685640240 | 4580 | 4580 | 4580 | 4580 | 15 |
| 428 | 20250218 | 113500 | 685571540 | 4580 | 4580 | 4580 | 4580 | 0 |
| 429 | 20250218 | 113400 | 685571540 | 4580 | 4575 | 4580 | 4575 | 333 |
| 430 | 20250218 | 113300 | 684046900 | 4580 | 4580 | 4580 | 4580 | 451 |
| 431 | 20250218 | 113200 | 681981320 | 4580 | 4585 | 4585 | 4580 | 28 |
| 432 | 20250218 | 113100 | 681852950 | 4585 | 4580 | 4585 | 4580 | 162 |
| 433 | 20250218 | 113000 | 681110255 | 4580 | 4580 | 4580 | 4580 | 20 |
| 434 | 20250218 | 112900 | 681018655 | 4580 | 4585 | 4585 | 4580 | 1022 |
| 435 | 20250218 | 112800 | 676334885 | 4590 | 4595 | 4595 | 4590 | 687 |
| 436 | 20250218 | 112700 | 673181500 | 4590 | 4590 | 4590 | 4590 | 107 |
| 437 | 20250218 | 112600 | 672690370 | 4590 | 4590 | 4590 | 4590 | 771 |
| 438 | 20250218 | 112500 | 669151480 | 4590 | 4590 | 4590 | 4590 | 0 |
| 439 | 20250218 | 112400 | 669151480 | 4590 | 4590 | 4590 | 4590 | 1 |
| 440 | 20250218 | 112300 | 669146890 | 4590 | 4590 | 4590 | 4590 | 69 |
| 441 | 20250218 | 112200 | 668830180 | 4595 | 4590 | 4595 | 4590 | 40 |
| 442 | 20250218 | 112100 | 668646575 | 4590 | 4600 | 4605 | 4590 | 567 |
| 443 | 20250218 | 112000 | 666042770 | 4600 | 4600 | 4600 | 4600 | 24 |
| 444 | 20250218 | 111900 | 665932370 | 4600 | 4590 | 4600 | 4590 | 369 |
| 445 | 20250218 | 111800 | 664236490 | 4590 | 4590 | 4590 | 4590 | 90 |
| 446 | 20250218 | 111700 | 663823390 | 4595 | 4590 | 4595 | 4590 | 11 |
| 447 | 20250218 | 111600 | 663772895 | 4590 | 4585 | 4590 | 4585 | 67 |
| 448 | 20250218 | 111500 | 663465450 | 4590 | 4585 | 4590 | 4585 | 18 |
| 449 | 20250218 | 111400 | 663382915 | 4585 | 4585 | 4585 | 4585 | 2 |
| 450 | 20250218 | 111300 | 663373745 | 4595 | 4595 | 4595 | 4595 | 10 |
| 451 | 20250218 | 111200 | 663327795 | 4585 | 4585 | 4585 | 4585 | 1 |
| 452 | 20250218 | 111100 | 663323210 | 4585 | 4585 | 4585 | 4585 | 71 |
| 453 | 20250218 | 111000 | 662997675 | 4590 | 4590 | 4590 | 4590 | 0 |
| 454 | 20250218 | 110900 | 662997675 | 4590 | 4585 | 4590 | 4585 | 954 |
| 455 | 20250218 | 110800 | 658623475 | 4575 | 4580 | 4580 | 4575 | 521 |
| 456 | 20250218 | 110700 | 656238795 | 4580 | 4580 | 4580 | 4580 | 21 |
| 457 | 20250218 | 110600 | 656142615 | 4580 | 4580 | 4580 | 4580 | 412 |
| 458 | 20250218 | 110500 | 654255655 | 4580 | 4580 | 4580 | 4580 | 100 |
| 459 | 20250218 | 110400 | 653797655 | 4580 | 4580 | 4580 | 4580 | 954 |
| 460 | 20250218 | 110300 | 649428335 | 4585 | 4585 | 4585 | 4585 | 310 |
| 461 | 20250218 | 110200 | 648006985 | 4580 | 4580 | 4580 | 4580 | 350 |
| 462 | 20250218 | 110100 | 646403985 | 4580 | 4580 | 4580 | 4580 | 25 |
| 463 | 20250218 | 110000 | 646289485 | 4580 | 4580 | 4580 | 4580 | 80 |
| 464 | 20250218 | 105900 | 645923085 | 4580 | 4580 | 4580 | 4580 | 11 |
| 465 | 20250218 | 105800 | 645872705 | 4580 | 4585 | 4585 | 4580 | 12 |
| 466 | 20250218 | 105700 | 645817740 | 4585 | 4590 | 4590 | 4585 | 12 |
| 467 | 20250218 | 105600 | 645762715 | 4590 | 4590 | 4590 | 4590 | 96 |
| 468 | 20250218 | 105500 | 645322075 | 4590 | 4590 | 4590 | 4590 | 100 |
| 469 | 20250218 | 105400 | 644863075 | 4590 | 4595 | 4595 | 4590 | 51 |
| 470 | 20250218 | 105300 | 644628735 | 4590 | 4590 | 4590 | 4590 | 157 |
| 471 | 20250218 | 105200 | 643908105 | 4600 | 4595 | 4600 | 4595 | 44 |
| 472 | 20250218 | 105100 | 643705920 | 4595 | 4595 | 4595 | 4595 | 979 |
| 473 | 20250218 | 105000 | 639207415 | 4600 | 4600 | 4600 | 4600 | 101 |
| 474 | 20250218 | 104900 | 638742815 | 4600 | 4595 | 4600 | 4595 | 9 |
| 475 | 20250218 | 104800 | 638701455 | 4595 | 4590 | 4595 | 4590 | 61 |
| 476 | 20250218 | 104700 | 638421410 | 4590 | 4580 | 4590 | 4580 | 398 |
| 477 | 20250218 | 104600 | 636595090 | 4590 | 4590 | 4590 | 4590 | 32 |
| 478 | 20250218 | 104500 | 636448210 | 4590 | 4590 | 4590 | 4590 | 50 |
| 479 | 20250218 | 104400 | 636218710 | 4590 | 4580 | 4590 | 4570 | 3008 |
| 480 | 20250218 | 104300 | 622462520 | 4580 | 4590 | 4600 | 4580 | 492 |
| 481 | 20250218 | 104200 | 620207810 | 4585 | 4585 | 4585 | 4585 | 200 |
| 482 | 20250218 | 104100 | 619290810 | 4585 | 4585 | 4585 | 4585 | 24 |
| 483 | 20250218 | 104000 | 619180770 | 4580 | 4580 | 4580 | 4580 | 0 |
| 484 | 20250218 | 103900 | 619180770 | 4580 | 4580 | 4580 | 4580 | 29 |
| 485 | 20250218 | 103800 | 619047950 | 4575 | 4580 | 4580 | 4575 | 1617 |
| 486 | 20250218 | 103700 | 611649455 | 4580 | 4590 | 4590 | 4570 | 3256 |
| 487 | 20250218 | 103600 | 596744090 | 4590 | 4600 | 4600 | 4590 | 987 |
| 488 | 20250218 | 103500 | 592210915 | 4605 | 4605 | 4605 | 4605 | 0 |
| 489 | 20250218 | 103400 | 592210915 | 4605 | 4610 | 4610 | 4600 | 994 |
| 490 | 20250218 | 103300 | 587635670 | 4630 | 4630 | 4630 | 4630 | 0 |
| 491 | 20250218 | 103200 | 587635670 | 4630 | 4610 | 4630 | 4610 | 1709 |
| 492 | 20250218 | 103100 | 579728690 | 4630 | 4625 | 4630 | 4610 | 1131 |
| 493 | 20250218 | 103000 | 574502460 | 4625 | 4620 | 4625 | 4610 | 1139 |
| 494 | 20250218 | 102900 | 569238280 | 4620 | 4610 | 4620 | 4610 | 1186 |
| 495 | 20250218 | 102800 | 563761740 | 4610 | 4590 | 4610 | 4590 | 658 |
| 496 | 20250218 | 102700 | 560735135 | 4585 | 4585 | 4585 | 4585 | 22 |
| 497 | 20250218 | 102600 | 560634265 | 4580 | 4580 | 4580 | 4580 | 106 |
| 498 | 20250218 | 102500 | 560148785 | 4580 | 4585 | 4590 | 4580 | 1928 |
| 499 | 20250218 | 102400 | 551315035 | 4595 | 4595 | 4595 | 4595 | 0 |
| 500 | 20250218 | 102300 | 551315035 | 4595 | 4590 | 4595 | 4590 | 446 |
| 501 | 20250218 | 102200 | 549266790 | 4590 | 4590 | 4590 | 4590 | 1014 |
| 502 | 20250218 | 102100 | 544612530 | 4590 | 4600 | 4600 | 4590 | 1108 |
| 503 | 20250218 | 102000 | 539526520 | 4600 | 4600 | 4600 | 4600 | 0 |
| 504 | 20250218 | 101900 | 539526520 | 4600 | 4600 | 4600 | 4600 | 0 |
| 505 | 20250218 | 101800 | 539526520 | 4600 | 4610 | 4610 | 4600 | 831 |
| 506 | 20250218 | 101700 | 535701985 | 4610 | 4600 | 4610 | 4600 | 149 |
| 507 | 20250218 | 101600 | 535015170 | 4605 | 4600 | 4605 | 4600 | 27 |
| 508 | 20250218 | 101500 | 534890855 | 4600 | 4600 | 4600 | 4580 | 3329 |
| 509 | 20250218 | 101400 | 519602770 | 4600 | 4600 | 4600 | 4600 | 260 |
| 510 | 20250218 | 101300 | 518406770 | 4600 | 4620 | 4620 | 4600 | 55 |
| 511 | 20250218 | 101200 | 518153730 | 4620 | 4600 | 4620 | 4600 | 6884 |
| 512 | 20250218 | 101100 | 486414670 | 4615 | 4600 | 4615 | 4600 | 190 |
| 513 | 20250218 | 101000 | 485539170 | 4600 | 4610 | 4610 | 4600 | 1116 |
| 514 | 20250218 | 100900 | 480401835 | 4615 | 4610 | 4615 | 4610 | 130 |
| 515 | 20250218 | 100800 | 479802235 | 4605 | 4605 | 4605 | 4605 | 24 |
| 516 | 20250218 | 100700 | 479691715 | 4605 | 4575 | 4605 | 4575 | 925 |
| 517 | 20250218 | 100600 | 475457300 | 4575 | 4595 | 4595 | 4575 | 5864 |
| 518 | 20250218 | 100500 | 448575295 | 4600 | 4600 | 4610 | 4600 | 1889 |
| 519 | 20250218 | 100400 | 439879725 | 4605 | 4625 | 4625 | 4600 | 5076 |
| 520 | 20250218 | 100300 | 416522805 | 4625 | 4625 | 4625 | 4625 | 3 |
| 521 | 20250218 | 100200 | 416508930 | 4630 | 4630 | 4630 | 4630 | 0 |
| 522 | 20250218 | 100100 | 416508930 | 4630 | 4615 | 4630 | 4615 | 38 |
| 523 | 20250218 | 100000 | 416333545 | 4615 | 4640 | 4645 | 4615 | 521 |
| 524 | 20250218 | 095900 | 413928345 | 4645 | 4640 | 4645 | 4635 | 188 |
| 525 | 20250218 | 095800 | 413055765 | 4615 | 4620 | 4680 | 4615 | 2133 |
| 526 | 20250218 | 095700 | 403179780 | 4615 | 4605 | 4615 | 4605 | 244 |
| 527 | 20250218 | 095600 | 402054000 | 4610 | 4620 | 4620 | 4610 | 615 |
| 528 | 20250218 | 095500 | 399218810 | 4610 | 4615 | 4625 | 4610 | 489 |
| 529 | 20250218 | 095400 | 396964465 | 4615 | 4615 | 4615 | 4615 | 0 |
| 530 | 20250218 | 095300 | 396964465 | 4615 | 4615 | 4615 | 4615 | 673 |
| 531 | 20250218 | 095200 | 393858570 | 4615 | 4615 | 4615 | 4615 | 106 |
| 532 | 20250218 | 095100 | 393369380 | 4615 | 4630 | 4630 | 4615 | 2841 |
| 533 | 20250218 | 095000 | 380227180 | 4630 | 4625 | 4630 | 4625 | 2505 |
| 534 | 20250218 | 094900 | 368629190 | 4625 | 4620 | 4625 | 4620 | 108 |
| 535 | 20250218 | 094800 | 368130045 | 4615 | 4625 | 4625 | 4615 | 347 |
| 536 | 20250218 | 094700 | 366525610 | 4625 | 4625 | 4625 | 4625 | 10 |
| 537 | 20250218 | 094600 | 366479360 | 4625 | 4605 | 4630 | 4605 | 1412 |
| 538 | 20250218 | 094500 | 359965395 | 4605 | 4600 | 4605 | 4600 | 257 |
| 539 | 20250218 | 094400 | 358782975 | 4600 | 4610 | 4610 | 4600 | 2865 |
| 540 | 20250218 | 094300 | 345585390 | 4610 | 4635 | 4635 | 4610 | 1054 |
| 541 | 20250218 | 094200 | 340723625 | 4620 | 4640 | 4640 | 4615 | 1011 |
| 542 | 20250218 | 094100 | 336049900 | 4635 | 4640 | 4640 | 4635 | 6 |
| 543 | 20250218 | 094000 | 336022070 | 4630 | 4610 | 4630 | 4610 | 3 |
| 544 | 20250218 | 093900 | 336008220 | 4620 | 4625 | 4625 | 4620 | 164 |
| 545 | 20250218 | 093800 | 335250480 | 4625 | 4645 | 4645 | 4620 | 2379 |
| 546 | 20250218 | 093700 | 324255775 | 4660 | 4665 | 4665 | 4660 | 5 |
| 547 | 20250218 | 093600 | 324232465 | 4665 | 4665 | 4665 | 4665 | 1 |
| 548 | 20250218 | 093500 | 324227800 | 4640 | 4660 | 4660 | 4640 | 1666 |
| 549 | 20250218 | 093400 | 316488315 | 4675 | 4675 | 4675 | 4675 | 1 |
| 550 | 20250218 | 093300 | 316483640 | 4660 | 4665 | 4685 | 4660 | 434 |
| 551 | 20250218 | 093200 | 314459155 | 4660 | 4665 | 4665 | 4660 | 4 |
| 552 | 20250218 | 093100 | 314440505 | 4650 | 4675 | 4675 | 4650 | 21 |
| 553 | 20250218 | 093000 | 314342765 | 4665 | 4680 | 4680 | 4650 | 2525 |
| 554 | 20250218 | 092900 | 302588745 | 4690 | 4695 | 4720 | 4670 | 3181 |
| 555 | 20250218 | 092800 | 287700170 | 4725 | 4705 | 4725 | 4700 | 182 |
| 556 | 20250218 | 092700 | 286844150 | 4705 | 4705 | 4705 | 4705 | 0 |
| 557 | 20250218 | 092600 | 286844150 | 4705 | 4735 | 4735 | 4705 | 576 |
| 558 | 20250218 | 092500 | 284128800 | 4705 | 4730 | 4735 | 4705 | 424 |
| 559 | 20250218 | 092400 | 282124330 | 4730 | 4730 | 4730 | 4730 | 15 |
| 560 | 20250218 | 092300 | 282053380 | 4735 | 4735 | 4735 | 4695 | 231 |
| 561 | 20250218 | 092200 | 280960795 | 4740 | 4700 | 4740 | 4695 | 512 |
| 562 | 20250218 | 092100 | 278552710 | 4700 | 4700 | 4700 | 4700 | 500 |
| 563 | 20250218 | 092000 | 276202710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 564 | 20250218 | 091900 | 276202710 | 4695 | 4685 | 4695 | 4675 | 2540 |
| 565 | 20250218 | 091800 | 264301400 | 4695 | 4695 | 4695 | 4695 | 0 |
| 566 | 20250218 | 091700 | 264301400 | 4695 | 4695 | 4695 | 4695 | 2 |
| 567 | 20250218 | 091600 | 264292010 | 4695 | 4695 | 4695 | 4695 | 5 |
| 568 | 20250218 | 091500 | 264268535 | 4685 | 4685 | 4685 | 4685 | 30 |
| 569 | 20250218 | 091400 | 264127985 | 4685 | 4695 | 4695 | 4685 | 1330 |
| 570 | 20250218 | 091300 | 257886850 | 4695 | 4700 | 4700 | 4695 | 504 |
| 571 | 20250218 | 091200 | 255520285 | 4695 | 4700 | 4700 | 4695 | 46 |
| 572 | 20250218 | 091100 | 255304215 | 4700 | 4700 | 4700 | 4700 | 23 |
| 573 | 20250218 | 091000 | 255196115 | 4695 | 4700 | 4700 | 4695 | 402 |
| 574 | 20250218 | 090900 | 253306955 | 4700 | 4700 | 4700 | 4700 | 2565 |
| 575 | 20250218 | 090800 | 241251455 | 4700 | 4700 | 4700 | 4675 | 615 |
| 576 | 20250218 | 090700 | 238361185 | 4695 | 4715 | 4715 | 4600 | 6088 |
| 577 | 20250218 | 090600 | 209968320 | 4710 | 4720 | 4720 | 4710 | 7923 |
| 578 | 20250218 | 090500 | 172589225 | 4715 | 4735 | 4750 | 4710 | 16212 |
| 579 | 20250218 | 090400 | 95959280 | 4750 | 4665 | 4750 | 4665 | 5004 |
| 580 | 20250218 | 090300 | 72224905 | 4635 | 4675 | 4710 | 4630 | 6305 |
| 581 | 20250218 | 090200 | 42978450 | 4640 | 4675 | 4675 | 4640 | 2701 |
| 582 | 20250218 | 090100 | 30414070 | 4675 | 4700 | 4745 | 4630 | 3681 |
| 583 | 20250218 | 090000 | 13178015 | 4745 | 4750 | 4785 | 4710 | 2780 |