29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 3 | 20250217 | 184800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20250217 | 184700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20250217 | 184600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20250217 | 184500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20250217 | 184400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20250217 | 184300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20250217 | 184200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20250217 | 184100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20250217 | 184000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20250217 | 183900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20250217 | 183800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20250217 | 183700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20250217 | 183600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20250217 | 183500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20250217 | 183400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20250217 | 183300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20250217 | 183200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20250217 | 183100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20250217 | 183000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20250217 | 182900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20250217 | 182800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20250217 | 182700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20250217 | 182600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20250217 | 182500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20250217 | 182400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20250217 | 182300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20250217 | 182200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20250217 | 182100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20250217 | 182000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20250217 | 181900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 33 | 20250217 | 181800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20250217 | 181700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20250217 | 181600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20250217 | 181500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20250217 | 181400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20250217 | 181300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20250217 | 181200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20250217 | 181100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20250217 | 181000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20250217 | 180900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20250217 | 180800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20250217 | 180700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20250217 | 180600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20250217 | 180500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20250217 | 180400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20250217 | 180300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20250217 | 180200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20250217 | 180100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20250217 | 180000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20250217 | 175900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20250217 | 175800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20250217 | 175700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20250217 | 175600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20250217 | 175500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20250217 | 175400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20250217 | 175300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20250217 | 175200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20250217 | 175100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20250217 | 175000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20250217 | 174900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 63 | 20250217 | 174800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20250217 | 174700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20250217 | 174600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20250217 | 174500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20250217 | 174400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20250217 | 174300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20250217 | 174200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20250217 | 174100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20250217 | 174000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20250217 | 173900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20250217 | 173800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20250217 | 173700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20250217 | 173600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20250217 | 173500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20250217 | 173400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20250217 | 173300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20250217 | 173200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20250217 | 173100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20250217 | 173000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20250217 | 172900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20250217 | 172800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20250217 | 172700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20250217 | 172600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20250217 | 172500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20250217 | 172400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20250217 | 172300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20250217 | 172200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20250217 | 172100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20250217 | 172000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20250217 | 171900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 93 | 20250217 | 171800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20250217 | 171700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20250217 | 171600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20250217 | 171500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20250217 | 171400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20250217 | 171300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20250217 | 171200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20250217 | 171100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20250217 | 171000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20250217 | 170900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20250217 | 170800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20250217 | 170700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20250217 | 170600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20250217 | 170500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20250217 | 170400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20250217 | 170300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20250217 | 170200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20250217 | 170100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20250217 | 170000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20250217 | 165900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20250217 | 165800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20250217 | 165700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20250217 | 165600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20250217 | 165500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20250217 | 165400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20250217 | 165300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20250217 | 165200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20250217 | 165100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20250217 | 165000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20250217 | 164900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 123 | 20250217 | 164800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20250217 | 164700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20250217 | 164600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20250217 | 164500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20250217 | 164400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20250217 | 164300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20250217 | 164200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20250217 | 164100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20250217 | 164000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20250217 | 163900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20250217 | 163800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20250217 | 163700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20250217 | 163600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20250217 | 163500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20250217 | 163400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20250217 | 163300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20250217 | 163200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20250217 | 163100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20250217 | 163000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20250217 | 162900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20250217 | 162800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20250217 | 162700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20250217 | 162600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20250217 | 162500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20250217 | 162400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20250217 | 162300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20250217 | 162200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20250217 | 162100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20250217 | 162000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20250217 | 161900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 153 | 20250217 | 161800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20250217 | 161700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20250217 | 161600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20250217 | 161500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20250217 | 161400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20250217 | 161300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20250217 | 161200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20250217 | 161100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20250217 | 161000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20250217 | 160900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20250217 | 160800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20250217 | 160700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20250217 | 160600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20250217 | 160500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20250217 | 160400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20250217 | 160300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20250217 | 160200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20250217 | 160100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20250217 | 160000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20250217 | 155900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20250217 | 155800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20250217 | 155700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20250217 | 155600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20250217 | 155500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20250217 | 155400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20250217 | 155300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20250217 | 155200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20250217 | 155100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20250217 | 155000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20250217 | 154900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 183 | 20250217 | 154800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20250217 | 154700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20250217 | 154600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20250217 | 154500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20250217 | 154400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20250217 | 154300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20250217 | 154200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20250217 | 154100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20250217 | 154000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20250217 | 153900 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20250217 | 153800 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20250217 | 153700 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20250217 | 153600 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20250217 | 153500 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20250217 | 153400 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20250217 | 153300 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20250217 | 153200 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20250217 | 153100 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20250217 | 153000 | 1210854745 | 2980 | 2980 | 2980 | 2980 | 12584 |
| 202 | 20250217 | 152900 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20250217 | 152800 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20250217 | 152700 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20250217 | 152600 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20250217 | 152500 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20250217 | 152400 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20250217 | 152300 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20250217 | 152200 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20250217 | 152100 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20250217 | 152000 | 1173354425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20250217 | 151900 | 1173354425 | 2980 | 2970 | 2980 | 2970 | 223 |
| 213 | 20250217 | 151800 | 1172691875 | 2970 | 2975 | 2975 | 2970 | 1891 |
| 214 | 20250217 | 151700 | 1167074900 | 2975 | 2980 | 2980 | 2975 | 2816 |
| 215 | 20250217 | 151600 | 1158686215 | 2980 | 2980 | 2980 | 2980 | 961 |
| 216 | 20250217 | 151500 | 1155822435 | 2970 | 2975 | 2975 | 2970 | 600 |
| 217 | 20250217 | 151400 | 1154038705 | 2970 | 2975 | 2980 | 2970 | 1406 |
| 218 | 20250217 | 151300 | 1149856095 | 2980 | 2980 | 2980 | 2980 | 774 |
| 219 | 20250217 | 151200 | 1147549575 | 2975 | 2975 | 2975 | 2975 | 19 |
| 220 | 20250217 | 151100 | 1147493050 | 2975 | 2975 | 2975 | 2975 | 147 |
| 221 | 20250217 | 151000 | 1147055725 | 2975 | 2975 | 2975 | 2970 | 408 |
| 222 | 20250217 | 150900 | 1145842705 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20250217 | 150800 | 1145842705 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20250217 | 150700 | 1145842705 | 2975 | 2975 | 2975 | 2975 | 308 |
| 225 | 20250217 | 150600 | 1144926405 | 2980 | 2980 | 2980 | 2980 | 2 |
| 226 | 20250217 | 150500 | 1144920445 | 2980 | 2980 | 2980 | 2980 | 372 |
| 227 | 20250217 | 150400 | 1143811885 | 2980 | 2980 | 2980 | 2980 | 45 |
| 228 | 20250217 | 150300 | 1143677785 | 2980 | 2980 | 2980 | 2980 | 1 |
| 229 | 20250217 | 150200 | 1143674805 | 2975 | 2975 | 2975 | 2975 | 1500 |
| 230 | 20250217 | 150100 | 1139212305 | 2975 | 2975 | 2975 | 2975 | 371 |
| 231 | 20250217 | 150000 | 1138108580 | 2975 | 2975 | 2975 | 2975 | 522 |
| 232 | 20250217 | 145900 | 1136555630 | 2975 | 2975 | 2975 | 2975 | 648 |
| 233 | 20250217 | 145800 | 1134627830 | 2975 | 2975 | 2975 | 2975 | 50 |
| 234 | 20250217 | 145700 | 1134479080 | 2975 | 2975 | 2975 | 2975 | 339 |
| 235 | 20250217 | 145600 | 1133470555 | 2970 | 2970 | 2970 | 2970 | 0 |
| 236 | 20250217 | 145500 | 1133470555 | 2970 | 2975 | 2975 | 2970 | 873 |
| 237 | 20250217 | 145400 | 1130877695 | 2975 | 2975 | 2975 | 2975 | 20 |
| 238 | 20250217 | 145300 | 1130818195 | 2970 | 2975 | 2975 | 2970 | 33 |
| 239 | 20250217 | 145200 | 1130720045 | 2980 | 2980 | 2980 | 2980 | 0 |
| 240 | 20250217 | 145100 | 1130720045 | 2980 | 2975 | 2980 | 2975 | 406 |
| 241 | 20250217 | 145000 | 1129512150 | 2975 | 2975 | 2975 | 2975 | 3 |
| 242 | 20250217 | 144900 | 1129503225 | 2975 | 2975 | 2975 | 2975 | 9 |
| 243 | 20250217 | 144800 | 1129476450 | 2975 | 2975 | 2975 | 2975 | 10 |
| 244 | 20250217 | 144700 | 1129446700 | 2975 | 2975 | 2975 | 2975 | 1 |
| 245 | 20250217 | 144600 | 1129443725 | 2975 | 2975 | 2975 | 2975 | 1 |
| 246 | 20250217 | 144500 | 1129440750 | 2980 | 2975 | 2980 | 2975 | 22 |
| 247 | 20250217 | 144400 | 1129375295 | 2970 | 2980 | 2980 | 2970 | 920 |
| 248 | 20250217 | 144300 | 1126642795 | 2980 | 2970 | 2980 | 2970 | 1933 |
| 249 | 20250217 | 144200 | 1120900775 | 2980 | 2980 | 2980 | 2980 | 396 |
| 250 | 20250217 | 144100 | 1119720695 | 2980 | 2980 | 2980 | 2980 | 1775 |
| 251 | 20250217 | 144000 | 1114431195 | 2980 | 2980 | 2980 | 2980 | 558 |
| 252 | 20250217 | 143900 | 1112768355 | 2980 | 2980 | 2980 | 2980 | 465 |
| 253 | 20250217 | 143800 | 1111382655 | 2980 | 2980 | 2980 | 2980 | 1020 |
| 254 | 20250217 | 143700 | 1108343055 | 2970 | 2970 | 2970 | 2970 | 0 |
| 255 | 20250217 | 143600 | 1108343055 | 2970 | 2970 | 2970 | 2970 | 229 |
| 256 | 20250217 | 143500 | 1107662925 | 2970 | 2970 | 2970 | 2970 | 503 |
| 257 | 20250217 | 143400 | 1106169015 | 2980 | 2980 | 2980 | 2980 | 669 |
| 258 | 20250217 | 143300 | 1104175395 | 2980 | 2975 | 2980 | 2975 | 1674 |
| 259 | 20250217 | 143200 | 1099193440 | 2975 | 2975 | 2975 | 2975 | 300 |
| 260 | 20250217 | 143100 | 1098300940 | 2980 | 2980 | 2980 | 2980 | 0 |
| 261 | 20250217 | 143000 | 1098300940 | 2980 | 2980 | 2980 | 2980 | 0 |
| 262 | 20250217 | 142900 | 1098300940 | 2980 | 2980 | 2980 | 2980 | 0 |
| 263 | 20250217 | 142800 | 1098300940 | 2980 | 2980 | 2980 | 2980 | 1043 |
| 264 | 20250217 | 142700 | 1095192800 | 2980 | 2980 | 2980 | 2980 | 0 |
| 265 | 20250217 | 142600 | 1095192800 | 2980 | 2980 | 2980 | 2980 | 17 |
| 266 | 20250217 | 142500 | 1095142140 | 2980 | 2980 | 2980 | 2980 | 568 |
| 267 | 20250217 | 142400 | 1093449500 | 2980 | 2985 | 2985 | 2980 | 17 |
| 268 | 20250217 | 142300 | 1093398760 | 2985 | 2985 | 2990 | 2985 | 1527 |
| 269 | 20250217 | 142200 | 1088839325 | 2985 | 2980 | 2985 | 2980 | 2014 |
| 270 | 20250217 | 142100 | 1082828105 | 2980 | 2980 | 2980 | 2980 | 349 |
| 271 | 20250217 | 142000 | 1081788085 | 2975 | 2980 | 2980 | 2975 | 135 |
| 272 | 20250217 | 141900 | 1081385790 | 2975 | 2975 | 2975 | 2975 | 0 |
| 273 | 20250217 | 141800 | 1081385790 | 2975 | 2980 | 2980 | 2975 | 552 |
| 274 | 20250217 | 141700 | 1079743330 | 2980 | 2980 | 2980 | 2975 | 450 |
| 275 | 20250217 | 141600 | 1078402830 | 2985 | 2985 | 2985 | 2985 | 1 |
| 276 | 20250217 | 141500 | 1078399845 | 2980 | 2980 | 2980 | 2980 | 2000 |
| 277 | 20250217 | 141400 | 1072439845 | 2985 | 2985 | 2985 | 2985 | 52 |
| 278 | 20250217 | 141300 | 1072284625 | 2985 | 2985 | 2985 | 2985 | 1 |
| 279 | 20250217 | 141200 | 1072281640 | 2985 | 2980 | 2985 | 2980 | 201 |
| 280 | 20250217 | 141100 | 1071682655 | 2985 | 2985 | 2985 | 2985 | 0 |
| 281 | 20250217 | 141000 | 1071682655 | 2985 | 2980 | 2985 | 2980 | 555 |
| 282 | 20250217 | 140900 | 1070028720 | 2975 | 2975 | 2975 | 2975 | 60 |
| 283 | 20250217 | 140800 | 1069850220 | 2975 | 2975 | 2975 | 2975 | 100 |
| 284 | 20250217 | 140700 | 1069552720 | 2980 | 2980 | 2980 | 2980 | 1 |
| 285 | 20250217 | 140600 | 1069549740 | 2980 | 2980 | 2980 | 2980 | 259 |
| 286 | 20250217 | 140500 | 1068777920 | 2980 | 2980 | 2980 | 2980 | 95 |
| 287 | 20250217 | 140400 | 1068494820 | 2975 | 2965 | 2975 | 2965 | 572 |
| 288 | 20250217 | 140300 | 1066793420 | 2965 | 2970 | 2970 | 2965 | 3451 |
| 289 | 20250217 | 140200 | 1056545890 | 2970 | 2975 | 2975 | 2970 | 1156 |
| 290 | 20250217 | 140100 | 1053106890 | 2975 | 2975 | 2975 | 2975 | 13 |
| 291 | 20250217 | 140000 | 1053068215 | 2975 | 2975 | 2975 | 2975 | 434 |
| 292 | 20250217 | 135900 | 1051777065 | 2980 | 2980 | 2980 | 2980 | 10 |
| 293 | 20250217 | 135800 | 1051747265 | 2980 | 2980 | 2980 | 2980 | 0 |
| 294 | 20250217 | 135700 | 1051747265 | 2980 | 2980 | 2980 | 2980 | 58 |
| 295 | 20250217 | 135600 | 1051574425 | 2980 | 2980 | 2980 | 2970 | 2586 |
| 296 | 20250217 | 135500 | 1043878310 | 2975 | 2975 | 2975 | 2975 | 1011 |
| 297 | 20250217 | 135400 | 1040870585 | 2985 | 2980 | 2985 | 2980 | 419 |
| 298 | 20250217 | 135300 | 1039621725 | 2975 | 2975 | 2975 | 2975 | 0 |
| 299 | 20250217 | 135200 | 1039621725 | 2975 | 2975 | 2975 | 2975 | 0 |
| 300 | 20250217 | 135100 | 1039621725 | 2975 | 2975 | 2975 | 2975 | 507 |
| 301 | 20250217 | 135000 | 1038113400 | 2975 | 2970 | 2975 | 2965 | 2732 |
| 302 | 20250217 | 134900 | 1030000650 | 2970 | 2970 | 2970 | 2970 | 2567 |
| 303 | 20250217 | 134800 | 1022376660 | 2980 | 2980 | 2980 | 2980 | 204 |
| 304 | 20250217 | 134700 | 1021768740 | 2980 | 2975 | 2980 | 2975 | 1695 |
| 305 | 20250217 | 134600 | 1016725860 | 2975 | 2975 | 2975 | 2975 | 3 |
| 306 | 20250217 | 134500 | 1016716935 | 2975 | 2980 | 2980 | 2975 | 403 |
| 307 | 20250217 | 134400 | 1015516000 | 2980 | 2995 | 2995 | 2975 | 3393 |
| 308 | 20250217 | 134300 | 1005396450 | 2995 | 2995 | 3000 | 2995 | 9202 |
| 309 | 20250217 | 134200 | 977795850 | 2995 | 3000 | 3000 | 2990 | 6775 |
| 310 | 20250217 | 134100 | 957507505 | 2990 | 2985 | 3000 | 2985 | 9702 |
| 311 | 20250217 | 134000 | 928477370 | 2985 | 2985 | 2985 | 2985 | 1059 |
| 312 | 20250217 | 133900 | 925316255 | 2985 | 2985 | 2985 | 2980 | 1916 |
| 313 | 20250217 | 133800 | 919597095 | 2985 | 2980 | 2985 | 2980 | 4065 |
| 314 | 20250217 | 133700 | 907473085 | 2980 | 2980 | 2980 | 2975 | 3067 |
| 315 | 20250217 | 133600 | 898341810 | 2980 | 2965 | 2980 | 2965 | 8448 |
| 316 | 20250217 | 133500 | 873265190 | 2965 | 2965 | 2965 | 2965 | 90 |
| 317 | 20250217 | 133400 | 872998340 | 2965 | 2965 | 2965 | 2965 | 360 |
| 318 | 20250217 | 133300 | 871930940 | 2965 | 2965 | 2965 | 2965 | 1001 |
| 319 | 20250217 | 133200 | 868962975 | 2965 | 2960 | 2965 | 2960 | 19 |
| 320 | 20250217 | 133100 | 868906730 | 2960 | 2960 | 2960 | 2960 | 411 |
| 321 | 20250217 | 133000 | 867690170 | 2960 | 2960 | 2960 | 2960 | 1652 |
| 322 | 20250217 | 132900 | 862800250 | 2960 | 2960 | 2960 | 2960 | 1501 |
| 323 | 20250217 | 132800 | 858357290 | 2960 | 2960 | 2960 | 2960 | 0 |
| 324 | 20250217 | 132700 | 858357290 | 2960 | 2960 | 2960 | 2960 | 0 |
| 325 | 20250217 | 132600 | 858357290 | 2960 | 2960 | 2960 | 2960 | 0 |
| 326 | 20250217 | 132500 | 858357290 | 2960 | 2955 | 2960 | 2955 | 102 |
| 327 | 20250217 | 132400 | 858055875 | 2960 | 2955 | 2960 | 2955 | 919 |
| 328 | 20250217 | 132300 | 855340155 | 2955 | 2955 | 2955 | 2955 | 2 |
| 329 | 20250217 | 132200 | 855334245 | 2950 | 2950 | 2950 | 2950 | 0 |
| 330 | 20250217 | 132100 | 855334245 | 2950 | 2950 | 2950 | 2950 | 200 |
| 331 | 20250217 | 132000 | 854744245 | 2950 | 2950 | 2955 | 2950 | 3230 |
| 332 | 20250217 | 131900 | 845203140 | 2950 | 2950 | 2950 | 2950 | 0 |
| 333 | 20250217 | 131800 | 845203140 | 2950 | 2955 | 2955 | 2950 | 320 |
| 334 | 20250217 | 131700 | 844259135 | 2950 | 2950 | 2950 | 2950 | 300 |
| 335 | 20250217 | 131600 | 843374135 | 2955 | 2955 | 2955 | 2955 | 0 |
| 336 | 20250217 | 131500 | 843374135 | 2955 | 2955 | 2955 | 2955 | 0 |
| 337 | 20250217 | 131400 | 843374135 | 2955 | 2955 | 2955 | 2955 | 10 |
| 338 | 20250217 | 131300 | 843344585 | 2950 | 2950 | 2950 | 2950 | 0 |
| 339 | 20250217 | 131200 | 843344585 | 2950 | 2950 | 2950 | 2950 | 12 |
| 340 | 20250217 | 131100 | 843309185 | 2950 | 2950 | 2950 | 2950 | 0 |
| 341 | 20250217 | 131000 | 843309185 | 2950 | 2950 | 2950 | 2950 | 437 |
| 342 | 20250217 | 130900 | 842020035 | 2955 | 2955 | 2955 | 2955 | 30 |
| 343 | 20250217 | 130800 | 841931385 | 2955 | 2955 | 2955 | 2950 | 2090 |
| 344 | 20250217 | 130700 | 835757430 | 2955 | 2955 | 2955 | 2955 | 59 |
| 345 | 20250217 | 130600 | 835583085 | 2955 | 2955 | 2955 | 2955 | 0 |
| 346 | 20250217 | 130500 | 835583085 | 2955 | 2960 | 2960 | 2955 | 973 |
| 347 | 20250217 | 130400 | 832707850 | 2955 | 2955 | 2955 | 2955 | 151 |
| 348 | 20250217 | 130300 | 832261645 | 2955 | 2960 | 2960 | 2955 | 1272 |
| 349 | 20250217 | 130200 | 828500950 | 2960 | 2960 | 2960 | 2960 | 6 |
| 350 | 20250217 | 130100 | 828483190 | 2955 | 2960 | 2960 | 2955 | 1730 |
| 351 | 20250217 | 130000 | 823370040 | 2960 | 2960 | 2960 | 2960 | 40 |
| 352 | 20250217 | 125900 | 823251640 | 2960 | 2960 | 2960 | 2960 | 0 |
| 353 | 20250217 | 125800 | 823251640 | 2960 | 2960 | 2965 | 2960 | 613 |
| 354 | 20250217 | 125700 | 821437155 | 2960 | 2965 | 2965 | 2960 | 1387 |
| 355 | 20250217 | 125600 | 817329135 | 2965 | 2965 | 2965 | 2965 | 703 |
| 356 | 20250217 | 125500 | 815244740 | 2960 | 2960 | 2960 | 2960 | 58 |
| 357 | 20250217 | 125400 | 815073060 | 2955 | 2955 | 2955 | 2955 | 0 |
| 358 | 20250217 | 125300 | 815073060 | 2955 | 2960 | 2960 | 2955 | 1000 |
| 359 | 20250217 | 125200 | 812116680 | 2960 | 2960 | 2960 | 2960 | 113 |
| 360 | 20250217 | 125100 | 811782200 | 2960 | 2960 | 2960 | 2960 | 7 |
| 361 | 20250217 | 125000 | 811761480 | 2960 | 2960 | 2960 | 2960 | 200 |
| 362 | 20250217 | 124900 | 811169480 | 2960 | 2955 | 2960 | 2955 | 2000 |
| 363 | 20250217 | 124800 | 805250265 | 2960 | 2955 | 2960 | 2955 | 2003 |
| 364 | 20250217 | 124700 | 799321735 | 2960 | 2960 | 2960 | 2955 | 1120 |
| 365 | 20250217 | 124600 | 796011535 | 2960 | 2955 | 2960 | 2955 | 3000 |
| 366 | 20250217 | 124500 | 787136535 | 2960 | 2960 | 2960 | 2960 | 1120 |
| 367 | 20250217 | 124400 | 783821335 | 2960 | 2955 | 2960 | 2955 | 1007 |
| 368 | 20250217 | 124300 | 780841580 | 2955 | 2955 | 2955 | 2955 | 1008 |
| 369 | 20250217 | 124200 | 777862940 | 2955 | 2955 | 2955 | 2955 | 15 |
| 370 | 20250217 | 124100 | 777818615 | 2955 | 2955 | 2955 | 2955 | 27 |
| 371 | 20250217 | 124000 | 777738830 | 2955 | 2955 | 2955 | 2955 | 60 |
| 372 | 20250217 | 123900 | 777561530 | 2955 | 2955 | 2955 | 2955 | 0 |
| 373 | 20250217 | 123800 | 777561530 | 2955 | 2955 | 2955 | 2955 | 550 |
| 374 | 20250217 | 123700 | 775936280 | 2955 | 2955 | 2955 | 2955 | 109 |
| 375 | 20250217 | 123600 | 775614185 | 2955 | 2955 | 2955 | 2955 | 273 |
| 376 | 20250217 | 123500 | 774807470 | 2955 | 2955 | 2955 | 2955 | 1224 |
| 377 | 20250217 | 123400 | 771190550 | 2955 | 2955 | 2955 | 2955 | 0 |
| 378 | 20250217 | 123300 | 771190550 | 2955 | 2950 | 2955 | 2950 | 26 |
| 379 | 20250217 | 123200 | 771113825 | 2955 | 2950 | 2955 | 2950 | 1029 |
| 380 | 20250217 | 123100 | 768078270 | 2950 | 2945 | 2950 | 2945 | 8 |
| 381 | 20250217 | 123000 | 768054700 | 2945 | 2945 | 2945 | 2945 | 1 |
| 382 | 20250217 | 122900 | 768051755 | 2950 | 2950 | 2950 | 2950 | 0 |
| 383 | 20250217 | 122800 | 768051755 | 2950 | 2950 | 2950 | 2950 | 7 |
| 384 | 20250217 | 122700 | 768031105 | 2955 | 2950 | 2955 | 2950 | 110 |
| 385 | 20250217 | 122600 | 767706555 | 2950 | 2950 | 2950 | 2950 | 1773 |
| 386 | 20250217 | 122500 | 762476205 | 2950 | 2950 | 2950 | 2950 | 500 |
| 387 | 20250217 | 122400 | 761001205 | 2945 | 2945 | 2945 | 2945 | 500 |
| 388 | 20250217 | 122300 | 759528705 | 2950 | 2950 | 2950 | 2950 | 49 |
| 389 | 20250217 | 122200 | 759384155 | 2945 | 2950 | 2950 | 2945 | 1240 |
| 390 | 20250217 | 122100 | 755726355 | 2955 | 2950 | 2955 | 2950 | 867 |
| 391 | 20250217 | 122000 | 753168700 | 2945 | 2945 | 2945 | 2945 | 51 |
| 392 | 20250217 | 121900 | 753018505 | 2945 | 2950 | 2950 | 2945 | 110 |
| 393 | 20250217 | 121800 | 752694505 | 2950 | 2950 | 2950 | 2950 | 193 |
| 394 | 20250217 | 121700 | 752125155 | 2950 | 2950 | 2950 | 2950 | 0 |
| 395 | 20250217 | 121600 | 752125155 | 2950 | 2945 | 2950 | 2945 | 2473 |
| 396 | 20250217 | 121500 | 744833305 | 2950 | 2940 | 2950 | 2940 | 3446 |
| 397 | 20250217 | 121400 | 734685345 | 2940 | 2940 | 2940 | 2940 | 12 |
| 398 | 20250217 | 121300 | 734650065 | 2940 | 2935 | 2940 | 2930 | 2065 |
| 399 | 20250217 | 121200 | 728590445 | 2935 | 2930 | 2935 | 2930 | 10 |
| 400 | 20250217 | 121100 | 728561120 | 2930 | 2930 | 2930 | 2930 | 0 |
| 401 | 20250217 | 121000 | 728561120 | 2930 | 2935 | 2935 | 2930 | 1000 |
| 402 | 20250217 | 120900 | 725631115 | 2940 | 2940 | 2940 | 2940 | 1038 |
| 403 | 20250217 | 120800 | 722579395 | 2945 | 2945 | 2945 | 2945 | 100 |
| 404 | 20250217 | 120700 | 722284895 | 2945 | 2945 | 2945 | 2945 | 325 |
| 405 | 20250217 | 120600 | 721327770 | 2945 | 2940 | 2945 | 2940 | 4440 |
| 406 | 20250217 | 120500 | 708253195 | 2940 | 2935 | 2940 | 2935 | 901 |
| 407 | 20250217 | 120400 | 705604655 | 2930 | 2935 | 2935 | 2930 | 170 |
| 408 | 20250217 | 120300 | 705106205 | 2935 | 2935 | 2935 | 2935 | 0 |
| 409 | 20250217 | 120200 | 705106205 | 2935 | 2935 | 2935 | 2935 | 430 |
| 410 | 20250217 | 120100 | 703844155 | 2935 | 2935 | 2935 | 2935 | 21 |
| 411 | 20250217 | 120000 | 703782520 | 2940 | 2935 | 2940 | 2935 | 310 |
| 412 | 20250217 | 115900 | 702872620 | 2935 | 2935 | 2935 | 2935 | 466 |
| 413 | 20250217 | 115800 | 701504910 | 2930 | 2930 | 2930 | 2930 | 5 |
| 414 | 20250217 | 115700 | 701490260 | 2925 | 2925 | 2925 | 2925 | 0 |
| 415 | 20250217 | 115600 | 701490260 | 2925 | 2925 | 2925 | 2925 | 0 |
| 416 | 20250217 | 115500 | 701490260 | 2925 | 2925 | 2925 | 2925 | 1 |
| 417 | 20250217 | 115400 | 701487335 | 2930 | 2930 | 2930 | 2930 | 2489 |
| 418 | 20250217 | 115300 | 694194565 | 2930 | 2930 | 2930 | 2930 | 100 |
| 419 | 20250217 | 115200 | 693901565 | 2930 | 2935 | 2935 | 2930 | 1362 |
| 420 | 20250217 | 115100 | 689909050 | 2935 | 2935 | 2935 | 2935 | 50 |
| 421 | 20250217 | 115000 | 689762300 | 2935 | 2930 | 2935 | 2930 | 229 |
| 422 | 20250217 | 114900 | 689090330 | 2930 | 2930 | 2930 | 2930 | 202 |
| 423 | 20250217 | 114800 | 688498470 | 2925 | 2925 | 2925 | 2925 | 9 |
| 424 | 20250217 | 114700 | 688472145 | 2925 | 2925 | 2925 | 2925 | 0 |
| 425 | 20250217 | 114600 | 688472145 | 2925 | 2925 | 2925 | 2925 | 0 |
| 426 | 20250217 | 114500 | 688472145 | 2925 | 2925 | 2925 | 2925 | 0 |
| 427 | 20250217 | 114400 | 688472145 | 2925 | 2935 | 2935 | 2925 | 1666 |
| 428 | 20250217 | 114300 | 683589095 | 2935 | 2935 | 2935 | 2935 | 1 |
| 429 | 20250217 | 114200 | 683586160 | 2920 | 2930 | 2935 | 2920 | 3633 |
| 430 | 20250217 | 114100 | 672957140 | 2930 | 2930 | 2930 | 2930 | 21 |
| 431 | 20250217 | 114000 | 672895610 | 2920 | 2930 | 2930 | 2920 | 101 |
| 432 | 20250217 | 113900 | 672600680 | 2930 | 2930 | 2930 | 2930 | 27 |
| 433 | 20250217 | 113800 | 672521570 | 2930 | 2930 | 2930 | 2930 | 0 |
| 434 | 20250217 | 113700 | 672521570 | 2930 | 2930 | 2930 | 2930 | 331 |
| 435 | 20250217 | 113600 | 671551740 | 2930 | 2920 | 2930 | 2920 | 115 |
| 436 | 20250217 | 113500 | 671214940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 437 | 20250217 | 113400 | 671214940 | 2920 | 2920 | 2920 | 2920 | 5998 |
| 438 | 20250217 | 113300 | 653700780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 439 | 20250217 | 113200 | 653700780 | 2925 | 2920 | 2925 | 2920 | 464 |
| 440 | 20250217 | 113100 | 652345550 | 2920 | 2920 | 2920 | 2920 | 2403 |
| 441 | 20250217 | 113000 | 645328790 | 2925 | 2930 | 2930 | 2925 | 178 |
| 442 | 20250217 | 112900 | 644808115 | 2930 | 2930 | 2930 | 2930 | 4 |
| 443 | 20250217 | 112800 | 644796395 | 2930 | 2930 | 2930 | 2930 | 0 |
| 444 | 20250217 | 112700 | 644796395 | 2930 | 2930 | 2930 | 2930 | 0 |
| 445 | 20250217 | 112600 | 644796395 | 2930 | 2930 | 2935 | 2930 | 16 |
| 446 | 20250217 | 112500 | 644749510 | 2930 | 2930 | 2930 | 2930 | 1400 |
| 447 | 20250217 | 112400 | 640647510 | 2935 | 2935 | 2935 | 2935 | 405 |
| 448 | 20250217 | 112300 | 639458835 | 2930 | 2935 | 2935 | 2930 | 1703 |
| 449 | 20250217 | 112200 | 634468535 | 2935 | 2935 | 2935 | 2935 | 6 |
| 450 | 20250217 | 112100 | 634450925 | 2935 | 2935 | 2935 | 2935 | 121 |
| 451 | 20250217 | 112000 | 634095790 | 2930 | 2930 | 2930 | 2930 | 418 |
| 452 | 20250217 | 111900 | 632871050 | 2930 | 2930 | 2930 | 2930 | 0 |
| 453 | 20250217 | 111800 | 632871050 | 2930 | 2930 | 2930 | 2930 | 122 |
| 454 | 20250217 | 111700 | 632513590 | 2930 | 2930 | 2930 | 2930 | 0 |
| 455 | 20250217 | 111600 | 632513590 | 2930 | 2930 | 2930 | 2930 | 0 |
| 456 | 20250217 | 111500 | 632513590 | 2930 | 2930 | 2930 | 2930 | 33 |
| 457 | 20250217 | 111400 | 632416900 | 2930 | 2930 | 2930 | 2930 | 4 |
| 458 | 20250217 | 111300 | 632405180 | 2930 | 2925 | 2930 | 2925 | 485 |
| 459 | 20250217 | 111200 | 630986055 | 2925 | 2925 | 2925 | 2925 | 5 |
| 460 | 20250217 | 111100 | 630971430 | 2925 | 2925 | 2925 | 2925 | 1 |
| 461 | 20250217 | 111000 | 630968505 | 2915 | 2920 | 2920 | 2915 | 2000 |
| 462 | 20250217 | 110900 | 625132820 | 2925 | 2925 | 2925 | 2925 | 109 |
| 463 | 20250217 | 110800 | 624813995 | 2930 | 2930 | 2930 | 2930 | 0 |
| 464 | 20250217 | 110700 | 624813995 | 2930 | 2930 | 2930 | 2930 | 120 |
| 465 | 20250217 | 110600 | 624462395 | 2930 | 2930 | 2930 | 2930 | 10 |
| 466 | 20250217 | 110500 | 624433095 | 2930 | 2930 | 2930 | 2930 | 200 |
| 467 | 20250217 | 110400 | 623847095 | 2930 | 2930 | 2930 | 2930 | 0 |
| 468 | 20250217 | 110300 | 623847095 | 2930 | 2930 | 2930 | 2930 | 0 |
| 469 | 20250217 | 110200 | 623847095 | 2930 | 2930 | 2930 | 2930 | 100 |
| 470 | 20250217 | 110100 | 623554095 | 2925 | 2935 | 2935 | 2925 | 43 |
| 471 | 20250217 | 110000 | 623428240 | 2935 | 2935 | 2935 | 2935 | 120 |
| 472 | 20250217 | 105900 | 623076040 | 2935 | 2935 | 2935 | 2935 | 0 |
| 473 | 20250217 | 105800 | 623076040 | 2935 | 2935 | 2935 | 2935 | 0 |
| 474 | 20250217 | 105700 | 623076040 | 2935 | 2930 | 2935 | 2930 | 150 |
| 475 | 20250217 | 105600 | 622636290 | 2930 | 2930 | 2930 | 2930 | 1 |
| 476 | 20250217 | 105500 | 622633360 | 2930 | 2930 | 2930 | 2930 | 3 |
| 477 | 20250217 | 105400 | 622624570 | 2930 | 2930 | 2930 | 2930 | 0 |
| 478 | 20250217 | 105300 | 622624570 | 2930 | 2930 | 2930 | 2930 | 100 |
| 479 | 20250217 | 105200 | 622331570 | 2930 | 2925 | 2930 | 2925 | 4006 |
| 480 | 20250217 | 105100 | 610614015 | 2920 | 2920 | 2920 | 2920 | 1251 |
| 481 | 20250217 | 105000 | 606961095 | 2925 | 2925 | 2925 | 2925 | 1 |
| 482 | 20250217 | 104900 | 606958170 | 2920 | 2920 | 2920 | 2920 | 3197 |
| 483 | 20250217 | 104800 | 597622930 | 2910 | 2910 | 2910 | 2910 | 200 |
| 484 | 20250217 | 104700 | 597040930 | 2910 | 2910 | 2910 | 2910 | 0 |
| 485 | 20250217 | 104600 | 597040930 | 2910 | 2910 | 2910 | 2910 | 196 |
| 486 | 20250217 | 104500 | 596470570 | 2910 | 2920 | 2920 | 2910 | 704 |
| 487 | 20250217 | 104400 | 594420890 | 2920 | 2920 | 2920 | 2920 | 154 |
| 488 | 20250217 | 104300 | 593971210 | 2915 | 2915 | 2915 | 2915 | 0 |
| 489 | 20250217 | 104200 | 593971210 | 2915 | 2915 | 2915 | 2915 | 1102 |
| 490 | 20250217 | 104100 | 590758880 | 2915 | 2915 | 2915 | 2915 | 25 |
| 491 | 20250217 | 104000 | 590686005 | 2915 | 2915 | 2915 | 2915 | 313 |
| 492 | 20250217 | 103900 | 589773610 | 2915 | 2920 | 2920 | 2915 | 682 |
| 493 | 20250217 | 103800 | 587784170 | 2920 | 2920 | 2920 | 2920 | 0 |
| 494 | 20250217 | 103700 | 587784170 | 2920 | 2920 | 2920 | 2920 | 51 |
| 495 | 20250217 | 103600 | 587635250 | 2920 | 2920 | 2920 | 2920 | 148 |
| 496 | 20250217 | 103500 | 587203090 | 2920 | 2925 | 2925 | 2915 | 1259 |
| 497 | 20250217 | 103400 | 583532825 | 2925 | 2925 | 2925 | 2915 | 2627 |
| 498 | 20250217 | 103300 | 575860350 | 2925 | 2925 | 2925 | 2915 | 3216 |
| 499 | 20250217 | 103200 | 566468500 | 2915 | 2925 | 2925 | 2915 | 2604 |
| 500 | 20250217 | 103100 | 558874445 | 2925 | 2925 | 2925 | 2925 | 29 |
| 501 | 20250217 | 103000 | 558789620 | 2925 | 2925 | 2925 | 2925 | 319 |
| 502 | 20250217 | 102900 | 557856545 | 2925 | 2915 | 2925 | 2915 | 355 |
| 503 | 20250217 | 102800 | 556821670 | 2915 | 2915 | 2915 | 2915 | 1168 |
| 504 | 20250217 | 102700 | 553416950 | 2920 | 2920 | 2920 | 2920 | 1 |
| 505 | 20250217 | 102600 | 553414030 | 2920 | 2925 | 2925 | 2920 | 1192 |
| 506 | 20250217 | 102500 | 549933380 | 2925 | 2925 | 2925 | 2925 | 5 |
| 507 | 20250217 | 102400 | 549918755 | 2925 | 2925 | 2925 | 2925 | 1 |
| 508 | 20250217 | 102300 | 549915830 | 2925 | 2925 | 2925 | 2925 | 1 |
| 509 | 20250217 | 102200 | 549912905 | 2920 | 2920 | 2920 | 2920 | 208 |
| 510 | 20250217 | 102100 | 549305545 | 2920 | 2920 | 2920 | 2920 | 349 |
| 511 | 20250217 | 102000 | 548286465 | 2920 | 2920 | 2920 | 2920 | 39 |
| 512 | 20250217 | 101900 | 548172585 | 2915 | 2920 | 2920 | 2915 | 556 |
| 513 | 20250217 | 101800 | 546550345 | 2920 | 2920 | 2920 | 2920 | 0 |
| 514 | 20250217 | 101700 | 546550345 | 2920 | 2920 | 2920 | 2920 | 0 |
| 515 | 20250217 | 101600 | 546550345 | 2920 | 2920 | 2920 | 2920 | 4 |
| 516 | 20250217 | 101500 | 546538665 | 2920 | 2915 | 2920 | 2915 | 1005 |
| 517 | 20250217 | 101400 | 543609065 | 2915 | 2915 | 2915 | 2915 | 1651 |
| 518 | 20250217 | 101300 | 538796400 | 2915 | 2915 | 2915 | 2915 | 0 |
| 519 | 20250217 | 101200 | 538796400 | 2915 | 2910 | 2915 | 2910 | 160 |
| 520 | 20250217 | 101100 | 538330795 | 2905 | 2905 | 2905 | 2905 | 0 |
| 521 | 20250217 | 101000 | 538330795 | 2905 | 2910 | 2910 | 2905 | 50 |
| 522 | 20250217 | 100900 | 538185535 | 2910 | 2910 | 2910 | 2905 | 495 |
| 523 | 20250217 | 100800 | 536745835 | 2905 | 2910 | 2915 | 2905 | 1775 |
| 524 | 20250217 | 100700 | 531584240 | 2920 | 2920 | 2920 | 2910 | 343 |
| 525 | 20250217 | 100600 | 530585680 | 2920 | 2915 | 2920 | 2905 | 3357 |
| 526 | 20250217 | 100500 | 520829855 | 2915 | 2915 | 2915 | 2915 | 1 |
| 527 | 20250217 | 100400 | 520826940 | 2905 | 2910 | 2920 | 2905 | 3787 |
| 528 | 20250217 | 100300 | 509811760 | 2910 | 2910 | 2910 | 2910 | 100 |
| 529 | 20250217 | 100200 | 509520760 | 2925 | 2915 | 2925 | 2910 | 1100 |
| 530 | 20250217 | 100100 | 506316990 | 2915 | 2930 | 2930 | 2915 | 283 |
| 531 | 20250217 | 100000 | 505491895 | 2930 | 2915 | 2930 | 2915 | 457 |
| 532 | 20250217 | 095900 | 504159725 | 2915 | 2920 | 2920 | 2915 | 550 |
| 533 | 20250217 | 095800 | 502555120 | 2925 | 2925 | 2925 | 2925 | 0 |
| 534 | 20250217 | 095700 | 502555120 | 2925 | 2925 | 2925 | 2925 | 5 |
| 535 | 20250217 | 095600 | 502540495 | 2925 | 2925 | 2925 | 2925 | 35 |
| 536 | 20250217 | 095500 | 502438120 | 2930 | 2930 | 2930 | 2930 | 102 |
| 537 | 20250217 | 095400 | 502139260 | 2930 | 2930 | 2930 | 2930 | 100 |
| 538 | 20250217 | 095300 | 501846260 | 2930 | 2925 | 2930 | 2925 | 1135 |
| 539 | 20250217 | 095200 | 498520735 | 2930 | 2930 | 2930 | 2925 | 385 |
| 540 | 20250217 | 095100 | 497394435 | 2930 | 2930 | 2930 | 2910 | 5362 |
| 541 | 20250217 | 095000 | 481782625 | 2930 | 2930 | 2930 | 2930 | 22 |
| 542 | 20250217 | 094900 | 481718165 | 2915 | 2915 | 2915 | 2915 | 0 |
| 543 | 20250217 | 094800 | 481718165 | 2915 | 2915 | 2915 | 2915 | 167 |
| 544 | 20250217 | 094700 | 481231360 | 2915 | 2915 | 2915 | 2915 | 734 |
| 545 | 20250217 | 094600 | 479091750 | 2920 | 2920 | 2925 | 2920 | 2126 |
| 546 | 20250217 | 094500 | 472880925 | 2920 | 2920 | 2920 | 2920 | 0 |
| 547 | 20250217 | 094400 | 472880925 | 2920 | 2920 | 2920 | 2920 | 0 |
| 548 | 20250217 | 094300 | 472880925 | 2920 | 2920 | 2920 | 2920 | 21 |
| 549 | 20250217 | 094200 | 472819605 | 2920 | 2915 | 2920 | 2915 | 272 |
| 550 | 20250217 | 094100 | 472025925 | 2920 | 2920 | 2920 | 2920 | 92 |
| 551 | 20250217 | 094000 | 471757285 | 2920 | 2920 | 2920 | 2920 | 14 |
| 552 | 20250217 | 093900 | 471716405 | 2925 | 2925 | 2925 | 2925 | 200 |
| 553 | 20250217 | 093800 | 471131405 | 2925 | 2925 | 2925 | 2925 | 384 |
| 554 | 20250217 | 093700 | 470008205 | 2925 | 2915 | 2925 | 2915 | 45 |
| 555 | 20250217 | 093600 | 469876980 | 2910 | 2910 | 2910 | 2910 | 1500 |
| 556 | 20250217 | 093500 | 465511980 | 2905 | 2905 | 2905 | 2905 | 585 |
| 557 | 20250217 | 093400 | 463812555 | 2905 | 2905 | 2905 | 2905 | 569 |
| 558 | 20250217 | 093300 | 462159610 | 2925 | 2910 | 2925 | 2910 | 190 |
| 559 | 20250217 | 093200 | 461605360 | 2910 | 2905 | 2910 | 2905 | 101 |
| 560 | 20250217 | 093100 | 461311455 | 2905 | 2920 | 2920 | 2905 | 11972 |
| 561 | 20250217 | 093000 | 426466680 | 2920 | 2920 | 2920 | 2915 | 2014 |
| 562 | 20250217 | 092900 | 420589310 | 2915 | 2915 | 2920 | 2915 | 2778 |
| 563 | 20250217 | 092800 | 412491350 | 2915 | 2920 | 2920 | 2915 | 201 |
| 564 | 20250217 | 092700 | 411905430 | 2915 | 2915 | 2920 | 2915 | 4218 |
| 565 | 20250217 | 092600 | 399594960 | 2915 | 2925 | 2935 | 2915 | 4328 |
| 566 | 20250217 | 092500 | 386957445 | 2930 | 2930 | 2930 | 2925 | 961 |
| 567 | 20250217 | 092400 | 384146260 | 2930 | 2940 | 2940 | 2930 | 1933 |
| 568 | 20250217 | 092300 | 378482540 | 2930 | 2945 | 2950 | 2930 | 2570 |
| 569 | 20250217 | 092200 | 370914940 | 2940 | 2935 | 2940 | 2930 | 2791 |
| 570 | 20250217 | 092100 | 362715300 | 2930 | 2925 | 2930 | 2925 | 3456 |
| 571 | 20250217 | 092000 | 352598730 | 2925 | 2925 | 2925 | 2920 | 135 |
| 572 | 20250217 | 091900 | 352204365 | 2925 | 2925 | 2925 | 2905 | 4441 |
| 573 | 20250217 | 091800 | 339259475 | 2920 | 2915 | 2920 | 2910 | 2237 |
| 574 | 20250217 | 091700 | 332739140 | 2915 | 2915 | 2915 | 2915 | 71 |
| 575 | 20250217 | 091600 | 332532175 | 2925 | 2920 | 2925 | 2905 | 1132 |
| 576 | 20250217 | 091500 | 329228255 | 2920 | 2910 | 2920 | 2910 | 1460 |
| 577 | 20250217 | 091400 | 324978620 | 2920 | 2915 | 2920 | 2915 | 4189 |
| 578 | 20250217 | 091300 | 312748690 | 2915 | 2900 | 2915 | 2895 | 1013 |
| 579 | 20250217 | 091200 | 309807275 | 2900 | 2895 | 2900 | 2895 | 297 |
| 580 | 20250217 | 091100 | 308946090 | 2900 | 2900 | 2900 | 2895 | 1653 |
| 581 | 20250217 | 091000 | 304152405 | 2900 | 2895 | 2900 | 2895 | 782 |
| 582 | 20250217 | 090900 | 301887575 | 2895 | 2900 | 2900 | 2890 | 1428 |
| 583 | 20250217 | 090800 | 297751310 | 2895 | 2905 | 2915 | 2895 | 7958 |
| 584 | 20250217 | 090700 | 274673115 | 2900 | 2910 | 2910 | 2895 | 5353 |
| 585 | 20250217 | 090600 | 259135020 | 2910 | 2895 | 2910 | 2895 | 5778 |
| 586 | 20250217 | 090500 | 242386185 | 2895 | 2885 | 2895 | 2880 | 5343 |
| 587 | 20250217 | 090400 | 226968195 | 2885 | 2885 | 2885 | 2875 | 2261 |
| 588 | 20250217 | 090300 | 220455240 | 2885 | 2870 | 2885 | 2860 | 14182 |
| 589 | 20250217 | 090200 | 179746425 | 2870 | 2875 | 2885 | 2865 | 16195 |
| 590 | 20250217 | 090100 | 133237195 | 2875 | 2885 | 2885 | 2860 | 5360 |
| 591 | 20250217 | 090000 | 117849810 | 2885 | 2930 | 2930 | 2870 | 40430 |