32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 3 | 20250217 | 191100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20250217 | 191000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20250217 | 190900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20250217 | 190800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20250217 | 190700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20250217 | 190600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20250217 | 190500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20250217 | 190400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20250217 | 190300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20250217 | 190200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20250217 | 190100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20250217 | 190000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20250217 | 185900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20250217 | 185800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20250217 | 185700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20250217 | 185600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20250217 | 185500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20250217 | 185400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20250217 | 185300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20250217 | 185200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20250217 | 185100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20250217 | 185000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20250217 | 184900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20250217 | 184800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20250217 | 184700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20250217 | 184600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20250217 | 184500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20250217 | 184400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20250217 | 184300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20250217 | 184200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 33 | 20250217 | 184100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20250217 | 184000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20250217 | 183900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20250217 | 183800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20250217 | 183700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20250217 | 183600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20250217 | 183500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20250217 | 183400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20250217 | 183300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20250217 | 183200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20250217 | 183100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20250217 | 183000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20250217 | 182900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20250217 | 182800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20250217 | 182700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20250217 | 182600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20250217 | 182500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20250217 | 182400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20250217 | 182300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20250217 | 182200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20250217 | 182100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20250217 | 182000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20250217 | 181900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20250217 | 181800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20250217 | 181700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20250217 | 181600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20250217 | 181500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20250217 | 181400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20250217 | 181300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20250217 | 181200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 63 | 20250217 | 181100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20250217 | 181000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20250217 | 180900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20250217 | 180800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20250217 | 180700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20250217 | 180600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20250217 | 180500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20250217 | 180400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20250217 | 180300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20250217 | 180200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20250217 | 180100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20250217 | 180000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20250217 | 175900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20250217 | 175800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20250217 | 175700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20250217 | 175600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20250217 | 175500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20250217 | 175400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20250217 | 175300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20250217 | 175200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20250217 | 175100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20250217 | 175000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20250217 | 174900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20250217 | 174800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20250217 | 174700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20250217 | 174600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20250217 | 174500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20250217 | 174400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20250217 | 174300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20250217 | 174200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 93 | 20250217 | 174100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20250217 | 174000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20250217 | 173900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20250217 | 173800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20250217 | 173700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20250217 | 173600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20250217 | 173500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20250217 | 173400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20250217 | 173300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20250217 | 173200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20250217 | 173100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20250217 | 173000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20250217 | 172900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20250217 | 172800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20250217 | 172700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20250217 | 172600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20250217 | 172500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20250217 | 172400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20250217 | 172300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20250217 | 172200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20250217 | 172100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20250217 | 172000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20250217 | 171900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20250217 | 171800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20250217 | 171700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20250217 | 171600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20250217 | 171500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20250217 | 171400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20250217 | 171300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20250217 | 171200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 123 | 20250217 | 171100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20250217 | 171000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20250217 | 170900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20250217 | 170800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20250217 | 170700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20250217 | 170600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20250217 | 170500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20250217 | 170400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20250217 | 170300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20250217 | 170200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20250217 | 170100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20250217 | 170000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20250217 | 165900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20250217 | 165800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20250217 | 165700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20250217 | 165600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20250217 | 165500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20250217 | 165400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20250217 | 165300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20250217 | 165200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20250217 | 165100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20250217 | 165000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20250217 | 164900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20250217 | 164800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20250217 | 164700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20250217 | 164600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20250217 | 164500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20250217 | 164400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20250217 | 164300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20250217 | 164200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 153 | 20250217 | 164100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20250217 | 164000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20250217 | 163900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20250217 | 163800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20250217 | 163700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20250217 | 163600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20250217 | 163500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20250217 | 163400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20250217 | 163300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20250217 | 163200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20250217 | 163100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20250217 | 163000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20250217 | 162900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20250217 | 162800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20250217 | 162700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20250217 | 162600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20250217 | 162500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20250217 | 162400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20250217 | 162300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20250217 | 162200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20250217 | 162100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20250217 | 162000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20250217 | 161900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20250217 | 161800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20250217 | 161700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20250217 | 161600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20250217 | 161500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20250217 | 161400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20250217 | 161300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20250217 | 161200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 183 | 20250217 | 161100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20250217 | 161000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20250217 | 160900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20250217 | 160800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20250217 | 160700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20250217 | 160600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20250217 | 160500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20250217 | 160400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20250217 | 160300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20250217 | 160200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20250217 | 160100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20250217 | 160000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20250217 | 155900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20250217 | 155800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20250217 | 155700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20250217 | 155600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20250217 | 155500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20250217 | 155400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20250217 | 155300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20250217 | 155200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20250217 | 155100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20250217 | 155000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20250217 | 154900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20250217 | 154800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20250217 | 154700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20250217 | 154600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20250217 | 154500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20250217 | 154400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20250217 | 154300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20250217 | 154200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 213 | 20250217 | 154100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20250217 | 154000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20250217 | 153900 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20250217 | 153800 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20250217 | 153700 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20250217 | 153600 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20250217 | 153500 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20250217 | 153400 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20250217 | 153300 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20250217 | 153200 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20250217 | 153100 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20250217 | 153000 | 4507534850 | 25350 | 25350 | 25350 | 25350 | 8384 |
| 225 | 20250217 | 152900 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20250217 | 152800 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20250217 | 152700 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20250217 | 152600 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20250217 | 152500 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20250217 | 152400 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20250217 | 152300 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20250217 | 152200 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20250217 | 152100 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20250217 | 152000 | 4295000450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20250217 | 151900 | 4295000450 | 25300 | 25250 | 25300 | 25200 | 818 |
| 236 | 20250217 | 151800 | 4274326400 | 25200 | 25200 | 25300 | 25200 | 568 |
| 237 | 20250217 | 151700 | 4259961500 | 25200 | 25200 | 25300 | 25200 | 98 |
| 238 | 20250217 | 151600 | 4257490400 | 25200 | 25200 | 25200 | 25200 | 98 |
| 239 | 20250217 | 151500 | 4255020800 | 25200 | 25150 | 25250 | 25150 | 638 |
| 240 | 20250217 | 151400 | 4238923450 | 25200 | 25150 | 25200 | 25150 | 144 |
| 241 | 20250217 | 151300 | 4235298900 | 25150 | 25150 | 25200 | 25150 | 98 |
| 242 | 20250217 | 151200 | 4232833100 | 25150 | 25150 | 25200 | 25150 | 185 |
| 243 | 20250217 | 151100 | 4228177000 | 25150 | 25150 | 25200 | 25150 | 277 |
| 244 | 20250217 | 151000 | 4221200800 | 25150 | 25150 | 25200 | 25150 | 111 |
| 245 | 20250217 | 150900 | 4218409050 | 25150 | 25200 | 25200 | 25150 | 63 |
| 246 | 20250217 | 150800 | 4216824450 | 25150 | 25200 | 25200 | 25150 | 601 |
| 247 | 20250217 | 150700 | 4201680700 | 25150 | 25150 | 25200 | 25150 | 111 |
| 248 | 20250217 | 150600 | 4198887450 | 25200 | 25200 | 25200 | 25200 | 72 |
| 249 | 20250217 | 150500 | 4197073050 | 25150 | 25200 | 25250 | 25150 | 169 |
| 250 | 20250217 | 150400 | 4192812350 | 25150 | 25150 | 25150 | 25150 | 29 |
| 251 | 20250217 | 150300 | 4192083000 | 25200 | 25150 | 25200 | 25150 | 62 |
| 252 | 20250217 | 150200 | 4190521350 | 25150 | 25150 | 25200 | 25150 | 260 |
| 253 | 20250217 | 150100 | 4183979850 | 25200 | 25150 | 25200 | 25150 | 83 |
| 254 | 20250217 | 150000 | 4181891250 | 25200 | 25200 | 25200 | 25150 | 211 |
| 255 | 20250217 | 145900 | 4176578450 | 25200 | 25250 | 25250 | 25200 | 761 |
| 256 | 20250217 | 145800 | 4157399400 | 25250 | 25250 | 25250 | 25250 | 23 |
| 257 | 20250217 | 145700 | 4156818650 | 25250 | 25200 | 25250 | 25200 | 38 |
| 258 | 20250217 | 145600 | 4155859400 | 25250 | 25200 | 25250 | 25200 | 24 |
| 259 | 20250217 | 145500 | 4155253500 | 25200 | 25250 | 25250 | 25200 | 373 |
| 260 | 20250217 | 145400 | 4145835300 | 25250 | 25250 | 25250 | 25200 | 116 |
| 261 | 20250217 | 145300 | 4142906600 | 25250 | 25250 | 25250 | 25250 | 22 |
| 262 | 20250217 | 145200 | 4142351100 | 25250 | 25250 | 25250 | 25250 | 24 |
| 263 | 20250217 | 145100 | 4141745100 | 25250 | 25250 | 25250 | 25250 | 23 |
| 264 | 20250217 | 145000 | 4141164350 | 25250 | 25250 | 25250 | 25250 | 14 |
| 265 | 20250217 | 144900 | 4140810850 | 25200 | 25200 | 25200 | 25150 | 287 |
| 266 | 20250217 | 144800 | 4133578500 | 25200 | 25200 | 25200 | 25200 | 56 |
| 267 | 20250217 | 144700 | 4132167300 | 25200 | 25200 | 25200 | 25200 | 55 |
| 268 | 20250217 | 144600 | 4130781300 | 25200 | 25200 | 25200 | 25200 | 37 |
| 269 | 20250217 | 144500 | 4129848900 | 25200 | 25150 | 25200 | 25150 | 507 |
| 270 | 20250217 | 144400 | 4117097800 | 25150 | 25150 | 25200 | 25150 | 96 |
| 271 | 20250217 | 144300 | 4114682300 | 25200 | 25200 | 25200 | 25150 | 31 |
| 272 | 20250217 | 144200 | 4113901350 | 25200 | 25200 | 25200 | 25200 | 23 |
| 273 | 20250217 | 144100 | 4113321750 | 25200 | 25200 | 25250 | 25200 | 66 |
| 274 | 20250217 | 144000 | 4111657850 | 25200 | 25200 | 25200 | 25200 | 4 |
| 275 | 20250217 | 143900 | 4111557050 | 25200 | 25150 | 25200 | 25150 | 111 |
| 276 | 20250217 | 143800 | 4108760050 | 25150 | 25200 | 25200 | 25150 | 163 |
| 277 | 20250217 | 143700 | 4104656450 | 25200 | 25200 | 25250 | 25200 | 42 |
| 278 | 20250217 | 143600 | 4103596950 | 25200 | 25200 | 25200 | 25200 | 14 |
| 279 | 20250217 | 143500 | 4103244150 | 25200 | 25200 | 25200 | 25200 | 26 |
| 280 | 20250217 | 143400 | 4102588950 | 25200 | 25200 | 25200 | 25200 | 59 |
| 281 | 20250217 | 143300 | 4101102150 | 25150 | 25150 | 25150 | 25150 | 55 |
| 282 | 20250217 | 143200 | 4099718900 | 25150 | 25100 | 25200 | 25100 | 1317 |
| 283 | 20250217 | 143100 | 4066588650 | 25100 | 25200 | 25200 | 25100 | 430 |
| 284 | 20250217 | 143000 | 4055776500 | 25200 | 25200 | 25200 | 25150 | 223 |
| 285 | 20250217 | 142900 | 4050166250 | 25150 | 25200 | 25200 | 25150 | 67 |
| 286 | 20250217 | 142800 | 4048479850 | 25150 | 25150 | 25150 | 25150 | 53 |
| 287 | 20250217 | 142700 | 4047146900 | 25200 | 25200 | 25200 | 25200 | 256 |
| 288 | 20250217 | 142600 | 4040695700 | 25200 | 25250 | 25250 | 25200 | 1207 |
| 289 | 20250217 | 142500 | 4010279250 | 25250 | 25250 | 25250 | 25200 | 48 |
| 290 | 20250217 | 142400 | 4009067600 | 25250 | 25250 | 25250 | 25250 | 2 |
| 291 | 20250217 | 142300 | 4009017100 | 25250 | 25250 | 25250 | 25250 | 39 |
| 292 | 20250217 | 142200 | 4008032350 | 25250 | 25250 | 25250 | 25250 | 34 |
| 293 | 20250217 | 142100 | 4007173850 | 25250 | 25250 | 25250 | 25250 | 2 |
| 294 | 20250217 | 142000 | 4007123350 | 25250 | 25250 | 25250 | 25250 | 43 |
| 295 | 20250217 | 141900 | 4006037600 | 25250 | 25250 | 25250 | 25200 | 460 |
| 296 | 20250217 | 141800 | 3994445400 | 25250 | 25250 | 25250 | 25200 | 548 |
| 297 | 20250217 | 141700 | 3980608700 | 25250 | 25250 | 25250 | 25250 | 50 |
| 298 | 20250217 | 141600 | 3979346200 | 25200 | 25250 | 25250 | 25200 | 27 |
| 299 | 20250217 | 141500 | 3978664700 | 25250 | 25250 | 25250 | 25250 | 46 |
| 300 | 20250217 | 141400 | 3977503200 | 25250 | 25250 | 25250 | 25250 | 67 |
| 301 | 20250217 | 141300 | 3975811450 | 25250 | 25200 | 25250 | 25200 | 71 |
| 302 | 20250217 | 141200 | 3974020300 | 25250 | 25200 | 25250 | 25200 | 170 |
| 303 | 20250217 | 141100 | 3969732750 | 25200 | 25200 | 25200 | 25200 | 49 |
| 304 | 20250217 | 141000 | 3968497950 | 25200 | 25200 | 25200 | 25150 | 38 |
| 305 | 20250217 | 140900 | 3967540500 | 25200 | 25200 | 25200 | 25200 | 263 |
| 306 | 20250217 | 140800 | 3960912900 | 25200 | 25200 | 25200 | 25200 | 32 |
| 307 | 20250217 | 140700 | 3960106500 | 25200 | 25200 | 25250 | 25200 | 42 |
| 308 | 20250217 | 140600 | 3959047950 | 25200 | 25200 | 25200 | 25200 | 44 |
| 309 | 20250217 | 140500 | 3957939150 | 25200 | 25200 | 25250 | 25200 | 166 |
| 310 | 20250217 | 140400 | 3953755600 | 25200 | 25200 | 25200 | 25200 | 856 |
| 311 | 20250217 | 140300 | 3932184400 | 25200 | 25200 | 25200 | 25150 | 77 |
| 312 | 20250217 | 140200 | 3930246500 | 25200 | 25200 | 25250 | 25200 | 1063 |
| 313 | 20250217 | 140100 | 3903458100 | 25250 | 25250 | 25250 | 25200 | 78 |
| 314 | 20250217 | 140000 | 3901491100 | 25250 | 25250 | 25250 | 25200 | 91 |
| 315 | 20250217 | 135900 | 3899196550 | 25250 | 25200 | 25250 | 25200 | 648 |
| 316 | 20250217 | 135800 | 3882865650 | 25250 | 25250 | 25250 | 25200 | 111 |
| 317 | 20250217 | 135700 | 3880067050 | 25250 | 25250 | 25250 | 25250 | 17 |
| 318 | 20250217 | 135600 | 3879637800 | 25250 | 25250 | 25250 | 25250 | 92 |
| 319 | 20250217 | 135500 | 3877314800 | 25250 | 25250 | 25250 | 25200 | 74 |
| 320 | 20250217 | 135400 | 3875449000 | 25250 | 25200 | 25250 | 25200 | 298 |
| 321 | 20250217 | 135300 | 3867934500 | 25250 | 25300 | 25300 | 25250 | 1806 |
| 322 | 20250217 | 135200 | 3822329750 | 25300 | 25350 | 25350 | 25300 | 1431 |
| 323 | 20250217 | 135100 | 3786124650 | 25350 | 25350 | 25350 | 25350 | 55 |
| 324 | 20250217 | 135000 | 3784730400 | 25300 | 25350 | 25350 | 25300 | 203 |
| 325 | 20250217 | 134900 | 3779594350 | 25350 | 25350 | 25350 | 25350 | 27 |
| 326 | 20250217 | 134800 | 3778909900 | 25350 | 25350 | 25350 | 25350 | 222 |
| 327 | 20250217 | 134700 | 3773282200 | 25350 | 25350 | 25350 | 25350 | 29 |
| 328 | 20250217 | 134600 | 3772547050 | 25350 | 25350 | 25350 | 25350 | 240 |
| 329 | 20250217 | 134500 | 3766463050 | 25350 | 25350 | 25350 | 25350 | 110 |
| 330 | 20250217 | 134400 | 3763674550 | 25350 | 25350 | 25350 | 25300 | 142 |
| 331 | 20250217 | 134300 | 3760075850 | 25350 | 25350 | 25350 | 25350 | 18 |
| 332 | 20250217 | 134200 | 3759619550 | 25350 | 25400 | 25400 | 25350 | 406 |
| 333 | 20250217 | 134100 | 3749327000 | 25400 | 25350 | 25400 | 25300 | 917 |
| 334 | 20250217 | 134000 | 3726041050 | 25350 | 25350 | 25350 | 25300 | 103 |
| 335 | 20250217 | 133900 | 3723434500 | 25350 | 25350 | 25400 | 25300 | 1140 |
| 336 | 20250217 | 133800 | 3694536800 | 25350 | 25350 | 25350 | 25350 | 4 |
| 337 | 20250217 | 133700 | 3694435400 | 25350 | 25300 | 25350 | 25300 | 50 |
| 338 | 20250217 | 133600 | 3693168400 | 25350 | 25300 | 25350 | 25250 | 153 |
| 339 | 20250217 | 133500 | 3689298200 | 25300 | 25300 | 25300 | 25250 | 40 |
| 340 | 20250217 | 133400 | 3688286300 | 25300 | 25300 | 25300 | 25300 | 41 |
| 341 | 20250217 | 133300 | 3687249000 | 25300 | 25300 | 25300 | 25300 | 4 |
| 342 | 20250217 | 133200 | 3687147800 | 25300 | 25300 | 25300 | 25300 | 68 |
| 343 | 20250217 | 133100 | 3685427400 | 25300 | 25300 | 25300 | 25250 | 10 |
| 344 | 20250217 | 133000 | 3685174500 | 25300 | 25300 | 25300 | 25300 | 40 |
| 345 | 20250217 | 132900 | 3684162500 | 25250 | 25300 | 25300 | 25250 | 202 |
| 346 | 20250217 | 132800 | 3679060450 | 25250 | 25350 | 25350 | 25250 | 478 |
| 347 | 20250217 | 132700 | 3666971000 | 25300 | 25350 | 25350 | 25300 | 87 |
| 348 | 20250217 | 132600 | 3664768550 | 25350 | 25300 | 25350 | 25300 | 188 |
| 349 | 20250217 | 132500 | 3660012050 | 25300 | 25300 | 25300 | 25300 | 226 |
| 350 | 20250217 | 132400 | 3654294250 | 25300 | 25300 | 25300 | 25250 | 23 |
| 351 | 20250217 | 132300 | 3653712550 | 25300 | 25250 | 25300 | 25250 | 572 |
| 352 | 20250217 | 132200 | 3639265050 | 25250 | 25150 | 25250 | 25150 | 3223 |
| 353 | 20250217 | 132100 | 3558129500 | 25100 | 25150 | 25150 | 25100 | 21 |
| 354 | 20250217 | 132000 | 3557601400 | 25150 | 25150 | 25150 | 25100 | 145 |
| 355 | 20250217 | 131900 | 3553957150 | 25150 | 25150 | 25150 | 25150 | 10 |
| 356 | 20250217 | 131800 | 3553705650 | 25150 | 25150 | 25200 | 25150 | 1039 |
| 357 | 20250217 | 131700 | 3527574750 | 25200 | 25200 | 25200 | 25100 | 1153 |
| 358 | 20250217 | 131600 | 3498576100 | 25200 | 25200 | 25200 | 25150 | 22 |
| 359 | 20250217 | 131500 | 3498021900 | 25200 | 25250 | 25250 | 25200 | 2385 |
| 360 | 20250217 | 131400 | 3437918600 | 25250 | 25250 | 25250 | 25250 | 16 |
| 361 | 20250217 | 131300 | 3437514600 | 25250 | 25200 | 25250 | 25200 | 333 |
| 362 | 20250217 | 131200 | 3429121850 | 25200 | 25250 | 25250 | 25200 | 26 |
| 363 | 20250217 | 131100 | 3428465950 | 25250 | 25200 | 25250 | 25200 | 26 |
| 364 | 20250217 | 131000 | 3427809650 | 25200 | 25200 | 25250 | 25200 | 77 |
| 365 | 20250217 | 130900 | 3425865500 | 25250 | 25300 | 25300 | 25250 | 204 |
| 366 | 20250217 | 130800 | 3420712550 | 25300 | 25350 | 25350 | 25300 | 464 |
| 367 | 20250217 | 130700 | 3408973250 | 25300 | 25300 | 25300 | 25300 | 254 |
| 368 | 20250217 | 130600 | 3402547050 | 25300 | 25200 | 25300 | 25200 | 336 |
| 369 | 20250217 | 130500 | 3394050300 | 25200 | 25250 | 25300 | 25200 | 1159 |
| 370 | 20250217 | 130400 | 3364821700 | 25300 | 25250 | 25300 | 25250 | 1462 |
| 371 | 20250217 | 130300 | 3327901000 | 25300 | 25300 | 25300 | 25300 | 944 |
| 372 | 20250217 | 130200 | 3304017800 | 25350 | 25350 | 25350 | 25350 | 15 |
| 373 | 20250217 | 130100 | 3303637550 | 25350 | 25350 | 25350 | 25250 | 296 |
| 374 | 20250217 | 130000 | 3296147200 | 25300 | 25350 | 25350 | 25300 | 1163 |
| 375 | 20250217 | 125900 | 3266673000 | 25350 | 25250 | 25350 | 25250 | 1057 |
| 376 | 20250217 | 125800 | 3239978400 | 25250 | 25250 | 25250 | 25200 | 101 |
| 377 | 20250217 | 125700 | 3237428400 | 25300 | 25250 | 25300 | 25200 | 1555 |
| 378 | 20250217 | 125600 | 3198223350 | 25250 | 25300 | 25300 | 25250 | 125 |
| 379 | 20250217 | 125500 | 3195064200 | 25300 | 25300 | 25350 | 25300 | 214 |
| 380 | 20250217 | 125400 | 3189644550 | 25300 | 25300 | 25300 | 25250 | 437 |
| 381 | 20250217 | 125300 | 3178588550 | 25250 | 25300 | 25350 | 25250 | 395 |
| 382 | 20250217 | 125200 | 3168585250 | 25300 | 25250 | 25300 | 25250 | 1655 |
| 383 | 20250217 | 125100 | 3126740750 | 25250 | 25100 | 25250 | 25100 | 8697 |
| 384 | 20250217 | 125000 | 2907704150 | 25100 | 25150 | 25150 | 25100 | 50 |
| 385 | 20250217 | 124900 | 2906449000 | 25150 | 25150 | 25150 | 25100 | 72 |
| 386 | 20250217 | 124800 | 2904639700 | 25150 | 25100 | 25150 | 25100 | 51 |
| 387 | 20250217 | 124700 | 2903357100 | 25150 | 25100 | 25150 | 25100 | 28 |
| 388 | 20250217 | 124600 | 2902653150 | 25150 | 25150 | 25150 | 25150 | 35 |
| 389 | 20250217 | 124500 | 2901772900 | 25100 | 25100 | 25150 | 25100 | 273 |
| 390 | 20250217 | 124400 | 2894920500 | 25100 | 25100 | 25150 | 25100 | 107 |
| 391 | 20250217 | 124300 | 2892232900 | 25100 | 25100 | 25150 | 25100 | 367 |
| 392 | 20250217 | 124200 | 2883021150 | 25150 | 25100 | 25150 | 25100 | 321 |
| 393 | 20250217 | 124100 | 2874948750 | 25100 | 25150 | 25150 | 25100 | 31 |
| 394 | 20250217 | 124000 | 2874169400 | 25150 | 25150 | 25150 | 25150 | 4 |
| 395 | 20250217 | 123900 | 2874068800 | 25150 | 25100 | 25150 | 25100 | 57 |
| 396 | 20250217 | 123800 | 2872636250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 397 | 20250217 | 123700 | 2872636250 | 25100 | 25150 | 25150 | 25100 | 221 |
| 398 | 20250217 | 123600 | 2867087350 | 25150 | 25150 | 25150 | 25150 | 2 |
| 399 | 20250217 | 123500 | 2867037050 | 25150 | 25150 | 25150 | 25150 | 40 |
| 400 | 20250217 | 123400 | 2866031050 | 25100 | 25150 | 25150 | 25100 | 24 |
| 401 | 20250217 | 123300 | 2865427550 | 25150 | 25150 | 25150 | 25150 | 63 |
| 402 | 20250217 | 123200 | 2863843100 | 25150 | 25150 | 25150 | 25150 | 25 |
| 403 | 20250217 | 123100 | 2863214350 | 25150 | 25100 | 25150 | 25100 | 24 |
| 404 | 20250217 | 123000 | 2862611900 | 25100 | 25100 | 25150 | 25100 | 612 |
| 405 | 20250217 | 122900 | 2847249600 | 25150 | 25150 | 25150 | 25150 | 102 |
| 406 | 20250217 | 122800 | 2844684300 | 25150 | 25150 | 25150 | 25100 | 190 |
| 407 | 20250217 | 122700 | 2839905850 | 25150 | 25150 | 25150 | 25150 | 23 |
| 408 | 20250217 | 122600 | 2839327400 | 25100 | 25150 | 25150 | 25100 | 283 |
| 409 | 20250217 | 122500 | 2832219050 | 25150 | 25100 | 25150 | 25100 | 1034 |
| 410 | 20250217 | 122400 | 2806264550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 411 | 20250217 | 122300 | 2806264550 | 25100 | 25050 | 25100 | 25050 | 44 |
| 412 | 20250217 | 122200 | 2805160400 | 25100 | 25050 | 25100 | 25050 | 241 |
| 413 | 20250217 | 122100 | 2799121350 | 25050 | 25000 | 25050 | 25000 | 704 |
| 414 | 20250217 | 122000 | 2781486350 | 25000 | 25000 | 25050 | 25000 | 135 |
| 415 | 20250217 | 121900 | 2778104950 | 25000 | 25050 | 25050 | 25000 | 26 |
| 416 | 20250217 | 121800 | 2777454150 | 25050 | 25000 | 25050 | 25000 | 447 |
| 417 | 20250217 | 121700 | 2766278050 | 25050 | 25050 | 25050 | 25050 | 21 |
| 418 | 20250217 | 121600 | 2765752000 | 25050 | 25050 | 25050 | 25050 | 124 |
| 419 | 20250217 | 121500 | 2762645800 | 25050 | 25050 | 25050 | 25050 | 141 |
| 420 | 20250217 | 121400 | 2759113750 | 25100 | 25050 | 25100 | 25050 | 18 |
| 421 | 20250217 | 121300 | 2758662050 | 25050 | 25100 | 25100 | 25050 | 24 |
| 422 | 20250217 | 121200 | 2758059750 | 25100 | 25100 | 25100 | 25100 | 13 |
| 423 | 20250217 | 121100 | 2757733450 | 25050 | 25050 | 25100 | 25050 | 123 |
| 424 | 20250217 | 121000 | 2754651150 | 25050 | 25100 | 25100 | 25050 | 254 |
| 425 | 20250217 | 120900 | 2748288200 | 25050 | 25050 | 25050 | 25050 | 1 |
| 426 | 20250217 | 120800 | 2748263150 | 25050 | 25100 | 25100 | 25050 | 160 |
| 427 | 20250217 | 120700 | 2744247500 | 25100 | 25100 | 25100 | 25100 | 19 |
| 428 | 20250217 | 120600 | 2743770600 | 25100 | 25050 | 25100 | 25050 | 471 |
| 429 | 20250217 | 120500 | 2731953000 | 25100 | 25100 | 25100 | 25100 | 18 |
| 430 | 20250217 | 120400 | 2731501200 | 25100 | 25100 | 25100 | 25050 | 60 |
| 431 | 20250217 | 120300 | 2729995250 | 25100 | 25100 | 25100 | 25100 | 45 |
| 432 | 20250217 | 120200 | 2728865750 | 25100 | 25100 | 25100 | 25100 | 2 |
| 433 | 20250217 | 120100 | 2728815550 | 25050 | 25100 | 25100 | 25050 | 58 |
| 434 | 20250217 | 120000 | 2727361250 | 25100 | 25100 | 25100 | 25100 | 369 |
| 435 | 20250217 | 115900 | 2718099350 | 25100 | 25100 | 25100 | 25100 | 273 |
| 436 | 20250217 | 115800 | 2711247050 | 25100 | 25100 | 25100 | 25100 | 35 |
| 437 | 20250217 | 115700 | 2710368550 | 25050 | 25100 | 25100 | 25050 | 27 |
| 438 | 20250217 | 115600 | 2709691550 | 25100 | 25100 | 25100 | 25050 | 40 |
| 439 | 20250217 | 115500 | 2708687600 | 25100 | 25050 | 25100 | 25050 | 5 |
| 440 | 20250217 | 115400 | 2708562200 | 25100 | 25050 | 25100 | 25050 | 50 |
| 441 | 20250217 | 115300 | 2707307700 | 25050 | 25100 | 25100 | 25050 | 261 |
| 442 | 20250217 | 115200 | 2700767150 | 25100 | 25100 | 25100 | 25100 | 26 |
| 443 | 20250217 | 115100 | 2700114550 | 25100 | 25050 | 25100 | 25050 | 111 |
| 444 | 20250217 | 115000 | 2697332250 | 25050 | 25000 | 25050 | 25000 | 79 |
| 445 | 20250217 | 114900 | 2695353450 | 25050 | 25000 | 25050 | 25000 | 120 |
| 446 | 20250217 | 114800 | 2692351150 | 25000 | 25000 | 25050 | 25000 | 9 |
| 447 | 20250217 | 114700 | 2692126000 | 25000 | 25050 | 25050 | 25000 | 1049 |
| 448 | 20250217 | 114600 | 2665898600 | 25050 | 24900 | 25050 | 24900 | 14 |
| 449 | 20250217 | 114500 | 2665549800 | 24900 | 25100 | 25100 | 24900 | 705 |
| 450 | 20250217 | 114400 | 2647935350 | 25100 | 25100 | 25100 | 25050 | 106 |
| 451 | 20250217 | 114300 | 2645274800 | 25100 | 25100 | 25100 | 25050 | 224 |
| 452 | 20250217 | 114200 | 2639662100 | 25100 | 25100 | 25150 | 25050 | 378 |
| 453 | 20250217 | 114100 | 2630171800 | 25100 | 25150 | 25150 | 25100 | 412 |
| 454 | 20250217 | 114000 | 2619811100 | 25150 | 25100 | 25200 | 25100 | 880 |
| 455 | 20250217 | 113900 | 2597651350 | 25100 | 25150 | 25150 | 25100 | 34 |
| 456 | 20250217 | 113800 | 2596796700 | 25150 | 25150 | 25150 | 25100 | 2102 |
| 457 | 20250217 | 113700 | 2543932300 | 25150 | 25050 | 25150 | 25050 | 4545 |
| 458 | 20250217 | 113600 | 2429974850 | 25050 | 25050 | 25050 | 25050 | 41 |
| 459 | 20250217 | 113500 | 2428947800 | 25050 | 25000 | 25050 | 25000 | 44 |
| 460 | 20250217 | 113400 | 2427845950 | 25050 | 25050 | 25050 | 25000 | 79 |
| 461 | 20250217 | 113300 | 2425869650 | 25000 | 25000 | 25050 | 25000 | 317 |
| 462 | 20250217 | 113200 | 2417943800 | 25050 | 25000 | 25050 | 25000 | 159 |
| 463 | 20250217 | 113100 | 2413967650 | 25000 | 25050 | 25050 | 25000 | 35 |
| 464 | 20250217 | 113000 | 2413092000 | 25050 | 25050 | 25050 | 25000 | 126 |
| 465 | 20250217 | 112900 | 2409935750 | 25050 | 25050 | 25050 | 25050 | 4 |
| 466 | 20250217 | 112800 | 2409835550 | 25050 | 25000 | 25050 | 25000 | 46 |
| 467 | 20250217 | 112700 | 2408683800 | 25050 | 25050 | 25050 | 25050 | 203 |
| 468 | 20250217 | 112600 | 2403598650 | 25050 | 25050 | 25050 | 25050 | 17 |
| 469 | 20250217 | 112500 | 2403172800 | 25000 | 25050 | 25050 | 25000 | 27 |
| 470 | 20250217 | 112400 | 2402496600 | 25050 | 25050 | 25050 | 25050 | 15 |
| 471 | 20250217 | 112300 | 2402120850 | 25000 | 25050 | 25050 | 25000 | 250 |
| 472 | 20250217 | 112200 | 2395859650 | 25050 | 25050 | 25050 | 25000 | 328 |
| 473 | 20250217 | 112100 | 2387655350 | 25050 | 25000 | 25050 | 25000 | 185 |
| 474 | 20250217 | 112000 | 2383021200 | 25000 | 25000 | 25050 | 25000 | 192 |
| 475 | 20250217 | 111900 | 2378220100 | 25050 | 25050 | 25050 | 25000 | 150 |
| 476 | 20250217 | 111800 | 2374462650 | 25050 | 25000 | 25050 | 25000 | 1080 |
| 477 | 20250217 | 111700 | 2347451100 | 25000 | 24900 | 25000 | 24900 | 103 |
| 478 | 20250217 | 111600 | 2344878400 | 25000 | 24900 | 25000 | 24900 | 1411 |
| 479 | 20250217 | 111500 | 2309703550 | 24900 | 24850 | 24900 | 24850 | 596 |
| 480 | 20250217 | 111400 | 2294876150 | 24850 | 24850 | 24850 | 24800 | 322 |
| 481 | 20250217 | 111300 | 2286874600 | 24850 | 24900 | 24900 | 24850 | 445 |
| 482 | 20250217 | 111200 | 2275804150 | 24900 | 24900 | 24900 | 24900 | 23 |
| 483 | 20250217 | 111100 | 2275231450 | 24900 | 24900 | 24900 | 24900 | 204 |
| 484 | 20250217 | 111000 | 2270151850 | 24900 | 24900 | 24900 | 24850 | 88 |
| 485 | 20250217 | 110900 | 2267962500 | 24950 | 24900 | 24950 | 24900 | 50 |
| 486 | 20250217 | 110800 | 2266715100 | 24950 | 24900 | 24950 | 24900 | 57 |
| 487 | 20250217 | 110700 | 2265295700 | 24950 | 24950 | 24950 | 24900 | 403 |
| 488 | 20250217 | 110600 | 2255257750 | 24900 | 24800 | 24900 | 24800 | 1766 |
| 489 | 20250217 | 110500 | 2211396950 | 24800 | 24750 | 24800 | 24750 | 20 |
| 490 | 20250217 | 110400 | 2210901250 | 24800 | 24750 | 24800 | 24750 | 49 |
| 491 | 20250217 | 110300 | 2209686400 | 24800 | 24800 | 24800 | 24800 | 38 |
| 492 | 20250217 | 110200 | 2208744000 | 24800 | 24800 | 24800 | 24800 | 514 |
| 493 | 20250217 | 110100 | 2195996800 | 24850 | 24850 | 24850 | 24800 | 37 |
| 494 | 20250217 | 110000 | 2195077400 | 24800 | 24800 | 24800 | 24800 | 329 |
| 495 | 20250217 | 105900 | 2186918200 | 24850 | 24850 | 24850 | 24850 | 150 |
| 496 | 20250217 | 105800 | 2183190700 | 24850 | 24850 | 24850 | 24850 | 24 |
| 497 | 20250217 | 105700 | 2182594300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 498 | 20250217 | 105600 | 2182594300 | 24850 | 24800 | 24850 | 24800 | 96 |
| 499 | 20250217 | 105500 | 2180211700 | 24800 | 24850 | 24850 | 24800 | 62 |
| 500 | 20250217 | 105400 | 2178673950 | 24850 | 24850 | 24850 | 24850 | 36 |
| 501 | 20250217 | 105300 | 2177779350 | 24800 | 24800 | 24800 | 24800 | 15 |
| 502 | 20250217 | 105200 | 2177407350 | 24750 | 24850 | 24850 | 24750 | 92 |
| 503 | 20250217 | 105100 | 2175126150 | 24850 | 24900 | 24900 | 24850 | 64 |
| 504 | 20250217 | 105000 | 2173534550 | 24850 | 24850 | 24900 | 24850 | 504 |
| 505 | 20250217 | 104900 | 2161010050 | 24850 | 24850 | 24850 | 24800 | 197 |
| 506 | 20250217 | 104800 | 2156117700 | 24800 | 24800 | 24850 | 24800 | 610 |
| 507 | 20250217 | 104700 | 2140989650 | 24850 | 24850 | 24850 | 24850 | 60 |
| 508 | 20250217 | 104600 | 2139498650 | 24850 | 24850 | 24850 | 24850 | 22 |
| 509 | 20250217 | 104500 | 2138951950 | 24800 | 24850 | 24900 | 24800 | 202 |
| 510 | 20250217 | 104400 | 2133934050 | 24900 | 24900 | 24900 | 24900 | 100 |
| 511 | 20250217 | 104300 | 2131444050 | 24950 | 24950 | 24950 | 24950 | 1 |
| 512 | 20250217 | 104200 | 2131419100 | 24900 | 24900 | 24900 | 24900 | 79 |
| 513 | 20250217 | 104100 | 2129452000 | 24850 | 24850 | 24850 | 24850 | 47 |
| 514 | 20250217 | 104000 | 2128284050 | 24900 | 24900 | 24900 | 24850 | 281 |
| 515 | 20250217 | 103900 | 2121288050 | 24850 | 24900 | 24950 | 24850 | 248 |
| 516 | 20250217 | 103800 | 2115112650 | 24900 | 24850 | 24900 | 24850 | 292 |
| 517 | 20250217 | 103700 | 2107841900 | 24850 | 24750 | 24900 | 24750 | 534 |
| 518 | 20250217 | 103600 | 2094590850 | 24750 | 24850 | 24850 | 24750 | 1201 |
| 519 | 20250217 | 103500 | 2064810400 | 24850 | 24800 | 24850 | 24800 | 91 |
| 520 | 20250217 | 103400 | 2062552150 | 24800 | 24850 | 24850 | 24800 | 64 |
| 521 | 20250217 | 103300 | 2060963850 | 24850 | 24850 | 24850 | 24850 | 118 |
| 522 | 20250217 | 103200 | 2058031550 | 24850 | 24850 | 24850 | 24850 | 188 |
| 523 | 20250217 | 103100 | 2053359750 | 24850 | 24850 | 24900 | 24850 | 632 |
| 524 | 20250217 | 103000 | 2037653850 | 24850 | 24900 | 24900 | 24850 | 34 |
| 525 | 20250217 | 102900 | 2036807300 | 24900 | 24850 | 24900 | 24850 | 44 |
| 526 | 20250217 | 102800 | 2035711900 | 24900 | 24850 | 24900 | 24850 | 38 |
| 527 | 20250217 | 102700 | 2034765900 | 24900 | 24950 | 24950 | 24900 | 1351 |
| 528 | 20250217 | 102600 | 2001124400 | 24950 | 24950 | 24950 | 24950 | 137 |
| 529 | 20250217 | 102500 | 1997706250 | 25000 | 25000 | 25000 | 25000 | 27 |
| 530 | 20250217 | 102400 | 1997031250 | 25000 | 25000 | 25000 | 24950 | 32 |
| 531 | 20250217 | 102300 | 1996231350 | 24950 | 24950 | 24950 | 24950 | 17 |
| 532 | 20250217 | 102200 | 1995807200 | 24950 | 24950 | 24950 | 24950 | 36 |
| 533 | 20250217 | 102100 | 1994909000 | 24900 | 25000 | 25000 | 24900 | 414 |
| 534 | 20250217 | 102000 | 1984599700 | 25000 | 24950 | 25000 | 24950 | 260 |
| 535 | 20250217 | 101900 | 1978102700 | 24950 | 24950 | 24950 | 24950 | 44 |
| 536 | 20250217 | 101800 | 1977004900 | 24950 | 25000 | 25000 | 24900 | 25 |
| 537 | 20250217 | 101700 | 1976381150 | 25000 | 24900 | 25000 | 24900 | 2631 |
| 538 | 20250217 | 101600 | 1910628950 | 24900 | 24900 | 24900 | 24850 | 132 |
| 539 | 20250217 | 101500 | 1907346600 | 24900 | 24950 | 24950 | 24900 | 39 |
| 540 | 20250217 | 101400 | 1906373650 | 24900 | 25000 | 25000 | 24900 | 416 |
| 541 | 20250217 | 101300 | 1896013950 | 25000 | 24950 | 25000 | 24900 | 251 |
| 542 | 20250217 | 101200 | 1889751700 | 24900 | 24900 | 24900 | 24900 | 63 |
| 543 | 20250217 | 101100 | 1888183000 | 24900 | 24850 | 24900 | 24850 | 28 |
| 544 | 20250217 | 101000 | 1887486000 | 24850 | 25050 | 25050 | 24850 | 3744 |
| 545 | 20250217 | 100900 | 1794060650 | 25000 | 25000 | 25000 | 25000 | 736 |
| 546 | 20250217 | 100800 | 1775660650 | 24950 | 24900 | 24950 | 24900 | 308 |
| 547 | 20250217 | 100700 | 1767977300 | 24900 | 24950 | 24950 | 24900 | 93 |
| 548 | 20250217 | 100600 | 1765657100 | 24950 | 24950 | 24950 | 24950 | 1194 |
| 549 | 20250217 | 100500 | 1735866800 | 24950 | 24950 | 24950 | 24900 | 1214 |
| 550 | 20250217 | 100400 | 1705583800 | 24950 | 24950 | 24950 | 24900 | 66 |
| 551 | 20250217 | 100300 | 1703937150 | 24900 | 24950 | 24950 | 24900 | 81 |
| 552 | 20250217 | 100200 | 1701916700 | 24900 | 24950 | 24950 | 24900 | 14 |
| 553 | 20250217 | 100100 | 1701567450 | 24950 | 24950 | 25000 | 24950 | 783 |
| 554 | 20250217 | 100000 | 1682029800 | 24950 | 24900 | 24950 | 24900 | 281 |
| 555 | 20250217 | 095900 | 1675018900 | 24950 | 24850 | 24950 | 24850 | 207 |
| 556 | 20250217 | 095800 | 1669864400 | 24850 | 24900 | 24900 | 24850 | 29 |
| 557 | 20250217 | 095700 | 1669142600 | 24900 | 25000 | 25000 | 24900 | 494 |
| 558 | 20250217 | 095600 | 1656819650 | 25000 | 24950 | 25000 | 24950 | 271 |
| 559 | 20250217 | 095500 | 1650058150 | 24950 | 24900 | 24950 | 24900 | 141 |
| 560 | 20250217 | 095400 | 1646546250 | 24900 | 24900 | 24900 | 24850 | 246 |
| 561 | 20250217 | 095300 | 1640427600 | 24900 | 24900 | 24900 | 24900 | 23 |
| 562 | 20250217 | 095200 | 1639854900 | 24900 | 24800 | 24900 | 24800 | 522 |
| 563 | 20250217 | 095100 | 1626891550 | 24850 | 24850 | 24900 | 24800 | 201 |
| 564 | 20250217 | 095000 | 1621895750 | 24850 | 24900 | 24900 | 24850 | 558 |
| 565 | 20250217 | 094900 | 1608023650 | 24900 | 24900 | 24900 | 24850 | 443 |
| 566 | 20250217 | 094800 | 1596993100 | 24900 | 24850 | 24900 | 24850 | 532 |
| 567 | 20250217 | 094700 | 1583766650 | 24850 | 24850 | 24850 | 24850 | 145 |
| 568 | 20250217 | 094600 | 1580163400 | 24850 | 24800 | 24850 | 24800 | 590 |
| 569 | 20250217 | 094500 | 1565503600 | 24850 | 24800 | 24850 | 24800 | 50 |
| 570 | 20250217 | 094400 | 1564261800 | 24800 | 24800 | 24850 | 24800 | 28 |
| 571 | 20250217 | 094300 | 1563567250 | 24800 | 24800 | 24850 | 24700 | 1358 |
| 572 | 20250217 | 094200 | 1529897450 | 24800 | 24900 | 24900 | 24800 | 371 |
| 573 | 20250217 | 094100 | 1520673550 | 24950 | 24900 | 24950 | 24850 | 76 |
| 574 | 20250217 | 094000 | 1518779000 | 24850 | 24900 | 24950 | 24850 | 692 |
| 575 | 20250217 | 093900 | 1501551050 | 24850 | 24800 | 24900 | 24800 | 594 |
| 576 | 20250217 | 093800 | 1486807200 | 24800 | 24800 | 24800 | 24750 | 93 |
| 577 | 20250217 | 093700 | 1484501050 | 24750 | 24850 | 24900 | 24750 | 2082 |
| 578 | 20250217 | 093600 | 1432766650 | 24900 | 25000 | 25000 | 24900 | 3182 |
| 579 | 20250217 | 093500 | 1353415350 | 25050 | 25050 | 25050 | 25000 | 126 |
| 580 | 20250217 | 093400 | 1350265050 | 25050 | 25050 | 25050 | 25000 | 104 |
| 581 | 20250217 | 093300 | 1347663300 | 25000 | 25050 | 25050 | 25000 | 467 |
| 582 | 20250217 | 093200 | 1335967250 | 25050 | 24950 | 25050 | 24950 | 101 |
| 583 | 20250217 | 093100 | 1333443000 | 25100 | 25100 | 25100 | 24950 | 293 |
| 584 | 20250217 | 093000 | 1326106150 | 25050 | 25000 | 25100 | 25000 | 1771 |
| 585 | 20250217 | 092900 | 1281745650 | 25000 | 25050 | 25050 | 24950 | 359 |
| 586 | 20250217 | 092800 | 1272770950 | 25050 | 25100 | 25100 | 25000 | 776 |
| 587 | 20250217 | 092700 | 1253332350 | 25100 | 25100 | 25200 | 25100 | 2005 |
| 588 | 20250217 | 092600 | 1202961050 | 25100 | 25100 | 25100 | 25050 | 1360 |
| 589 | 20250217 | 092500 | 1168827050 | 25100 | 25050 | 25100 | 25050 | 729 |
| 590 | 20250217 | 092400 | 1150564200 | 25050 | 25150 | 25150 | 25000 | 1163 |
| 591 | 20250217 | 092300 | 1121410950 | 25100 | 25100 | 25150 | 25050 | 532 |
| 592 | 20250217 | 092200 | 1108063350 | 25100 | 24950 | 25150 | 24900 | 3748 |
| 593 | 20250217 | 092100 | 1014224850 | 24950 | 24900 | 25000 | 24850 | 3098 |
| 594 | 20250217 | 092000 | 936981850 | 24900 | 24850 | 24950 | 24850 | 2319 |
| 595 | 20250217 | 091900 | 879137550 | 24950 | 24600 | 24950 | 24550 | 6724 |
| 596 | 20250217 | 091800 | 712489900 | 24550 | 24400 | 24650 | 24400 | 2388 |
| 597 | 20250217 | 091700 | 653851700 | 24400 | 24450 | 24450 | 24400 | 738 |
| 598 | 20250217 | 091600 | 635837700 | 24500 | 24450 | 24500 | 24350 | 304 |
| 599 | 20250217 | 091500 | 628418650 | 24450 | 24600 | 24600 | 24450 | 725 |
| 600 | 20250217 | 091400 | 610633700 | 24650 | 24650 | 24650 | 24650 | 44 |
| 601 | 20250217 | 091300 | 609549100 | 24650 | 24700 | 24750 | 24650 | 119 |
| 602 | 20250217 | 091200 | 606605250 | 24750 | 24800 | 24800 | 24700 | 3150 |
| 603 | 20250217 | 091100 | 528551250 | 24850 | 24750 | 24850 | 24750 | 3962 |
| 604 | 20250217 | 091000 | 430211300 | 24700 | 24800 | 24850 | 24700 | 1165 |
| 605 | 20250217 | 090900 | 401397300 | 24800 | 24650 | 24850 | 24550 | 2795 |
| 606 | 20250217 | 090800 | 332364350 | 24650 | 24600 | 24700 | 24550 | 1009 |
| 607 | 20250217 | 090700 | 307512300 | 24600 | 24600 | 24650 | 24550 | 1197 |
| 608 | 20250217 | 090600 | 278054550 | 24550 | 24500 | 24600 | 24400 | 2726 |
| 609 | 20250217 | 090500 | 211317850 | 24500 | 24300 | 24550 | 24300 | 3162 |
| 610 | 20250217 | 090400 | 134004200 | 24300 | 24200 | 24300 | 24200 | 322 |
| 611 | 20250217 | 090300 | 126180350 | 24200 | 24100 | 24300 | 24100 | 1211 |
| 612 | 20250217 | 090200 | 96975050 | 24100 | 24000 | 24100 | 24000 | 287 |
| 613 | 20250217 | 090100 | 90065200 | 24100 | 24000 | 24100 | 23950 | 1266 |
| 614 | 20250217 | 090000 | 59657900 | 24050 | 24200 | 24200 | 24050 | 2469 |