29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 3 | 20250217 | 185500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20250217 | 185400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20250217 | 185300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20250217 | 185200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20250217 | 185100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20250217 | 185000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20250217 | 184900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20250217 | 184800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20250217 | 184700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20250217 | 184600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20250217 | 184500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20250217 | 184400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20250217 | 184300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20250217 | 184200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20250217 | 184100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20250217 | 184000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20250217 | 183900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20250217 | 183800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20250217 | 183700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20250217 | 183600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20250217 | 183500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20250217 | 183400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20250217 | 183300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20250217 | 183200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20250217 | 183100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20250217 | 183000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20250217 | 182900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20250217 | 182800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20250217 | 182700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20250217 | 182600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 33 | 20250217 | 182500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20250217 | 182400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20250217 | 182300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20250217 | 182200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20250217 | 182100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20250217 | 182000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20250217 | 181900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20250217 | 181800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20250217 | 181700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20250217 | 181600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20250217 | 181500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20250217 | 181400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20250217 | 181300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20250217 | 181200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20250217 | 181100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20250217 | 181000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20250217 | 180900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20250217 | 180800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20250217 | 180700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20250217 | 180600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20250217 | 180500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20250217 | 180400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20250217 | 180300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20250217 | 180200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20250217 | 180100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20250217 | 180000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20250217 | 175900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20250217 | 175800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20250217 | 175700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20250217 | 175600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 63 | 20250217 | 175500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20250217 | 175400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20250217 | 175300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20250217 | 175200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20250217 | 175100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20250217 | 175000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20250217 | 174900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20250217 | 174800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20250217 | 174700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20250217 | 174600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20250217 | 174500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20250217 | 174400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20250217 | 174300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20250217 | 174200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20250217 | 174100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20250217 | 174000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20250217 | 173900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20250217 | 173800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20250217 | 173700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20250217 | 173600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20250217 | 173500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20250217 | 173400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20250217 | 173300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20250217 | 173200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20250217 | 173100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20250217 | 173000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20250217 | 172900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20250217 | 172800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20250217 | 172700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20250217 | 172600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 93 | 20250217 | 172500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20250217 | 172400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20250217 | 172300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20250217 | 172200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20250217 | 172100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20250217 | 172000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20250217 | 171900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20250217 | 171800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20250217 | 171700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20250217 | 171600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20250217 | 171500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20250217 | 171400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20250217 | 171300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20250217 | 171200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20250217 | 171100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20250217 | 171000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20250217 | 170900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20250217 | 170800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20250217 | 170700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20250217 | 170600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20250217 | 170500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20250217 | 170400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20250217 | 170300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20250217 | 170200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20250217 | 170100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20250217 | 170000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20250217 | 165900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20250217 | 165800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20250217 | 165700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20250217 | 165600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 123 | 20250217 | 165500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20250217 | 165400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20250217 | 165300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20250217 | 165200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20250217 | 165100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20250217 | 165000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20250217 | 164900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20250217 | 164800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20250217 | 164700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20250217 | 164600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20250217 | 164500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20250217 | 164400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20250217 | 164300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20250217 | 164200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20250217 | 164100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20250217 | 164000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20250217 | 163900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20250217 | 163800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20250217 | 163700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20250217 | 163600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20250217 | 163500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20250217 | 163400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20250217 | 163300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20250217 | 163200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20250217 | 163100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20250217 | 163000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20250217 | 162900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20250217 | 162800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20250217 | 162700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20250217 | 162600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 153 | 20250217 | 162500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20250217 | 162400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20250217 | 162300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20250217 | 162200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20250217 | 162100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20250217 | 162000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20250217 | 161900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20250217 | 161800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20250217 | 161700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20250217 | 161600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20250217 | 161500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20250217 | 161400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20250217 | 161300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20250217 | 161200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20250217 | 161100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20250217 | 161000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20250217 | 160900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20250217 | 160800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20250217 | 160700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20250217 | 160600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20250217 | 160500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20250217 | 160400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20250217 | 160300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20250217 | 160200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20250217 | 160100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20250217 | 160000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20250217 | 155900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20250217 | 155800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20250217 | 155700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20250217 | 155600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 183 | 20250217 | 155500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20250217 | 155400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20250217 | 155300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20250217 | 155200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20250217 | 155100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20250217 | 155000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20250217 | 154900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20250217 | 154800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20250217 | 154700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20250217 | 154600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20250217 | 154500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20250217 | 154400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20250217 | 154300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20250217 | 154200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20250217 | 154100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20250217 | 154000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20250217 | 153900 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20250217 | 153800 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20250217 | 153700 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20250217 | 153600 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20250217 | 153500 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20250217 | 153400 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20250217 | 153300 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20250217 | 153200 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20250217 | 153100 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20250217 | 153000 | 2239237950 | 3875 | 3875 | 3875 | 3875 | 8922 |
| 209 | 20250217 | 152900 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20250217 | 152800 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20250217 | 152700 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20250217 | 152600 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 213 | 20250217 | 152500 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20250217 | 152400 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20250217 | 152300 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20250217 | 152200 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20250217 | 152100 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20250217 | 152000 | 2204665200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20250217 | 151900 | 2204665200 | 3860 | 3855 | 3860 | 3855 | 1521 |
| 220 | 20250217 | 151800 | 2198799745 | 3855 | 3860 | 3860 | 3855 | 252 |
| 221 | 20250217 | 151700 | 2197828280 | 3865 | 3860 | 3865 | 3860 | 447 |
| 222 | 20250217 | 151600 | 2196102855 | 3855 | 3860 | 3860 | 3850 | 256 |
| 223 | 20250217 | 151500 | 2195115355 | 3865 | 3855 | 3865 | 3855 | 2469 |
| 224 | 20250217 | 151400 | 2185589705 | 3855 | 3860 | 3860 | 3840 | 168 |
| 225 | 20250217 | 151300 | 2184941330 | 3850 | 3830 | 3860 | 3830 | 4657 |
| 226 | 20250217 | 151200 | 2166994920 | 3830 | 3830 | 3835 | 3820 | 2126 |
| 227 | 20250217 | 151100 | 2158852325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20250217 | 151000 | 2158852325 | 3830 | 3805 | 3830 | 3805 | 492 |
| 229 | 20250217 | 150900 | 2156977805 | 3805 | 3805 | 3805 | 3805 | 5 |
| 230 | 20250217 | 150800 | 2156958780 | 3810 | 3810 | 3810 | 3810 | 1533 |
| 231 | 20250217 | 150700 | 2151118050 | 3810 | 3805 | 3810 | 3805 | 1467 |
| 232 | 20250217 | 150600 | 2145530110 | 3800 | 3800 | 3800 | 3800 | 239 |
| 233 | 20250217 | 150500 | 2144621910 | 3790 | 3790 | 3790 | 3785 | 690 |
| 234 | 20250217 | 150400 | 2142008085 | 3785 | 3795 | 3800 | 3785 | 339 |
| 235 | 20250217 | 150300 | 2140723290 | 3800 | 3785 | 3800 | 3785 | 340 |
| 236 | 20250217 | 150200 | 2139434090 | 3780 | 3785 | 3785 | 3780 | 52 |
| 237 | 20250217 | 150100 | 2139237280 | 3785 | 3790 | 3810 | 3785 | 1357 |
| 238 | 20250217 | 150000 | 2134100810 | 3795 | 3780 | 3795 | 3780 | 1512 |
| 239 | 20250217 | 145900 | 2128377910 | 3780 | 3785 | 3785 | 3780 | 231 |
| 240 | 20250217 | 145800 | 2127504050 | 3785 | 3785 | 3800 | 3785 | 18 |
| 241 | 20250217 | 145700 | 2127435770 | 3785 | 3795 | 3795 | 3785 | 998 |
| 242 | 20250217 | 145600 | 2123653045 | 3800 | 3805 | 3805 | 3800 | 1458 |
| 243 | 20250217 | 145500 | 2118111670 | 3805 | 3820 | 3820 | 3805 | 1223 |
| 244 | 20250217 | 145400 | 2113454285 | 3820 | 3825 | 3825 | 3820 | 102 |
| 245 | 20250217 | 145300 | 2113064615 | 3830 | 3840 | 3840 | 3830 | 2193 |
| 246 | 20250217 | 145200 | 2104653410 | 3850 | 3850 | 3850 | 3845 | 21 |
| 247 | 20250217 | 145100 | 2104572590 | 3850 | 3850 | 3850 | 3850 | 14 |
| 248 | 20250217 | 145000 | 2104518690 | 3850 | 3850 | 3850 | 3850 | 224 |
| 249 | 20250217 | 144900 | 2103656290 | 3860 | 3850 | 3860 | 3850 | 300 |
| 250 | 20250217 | 144800 | 2102499595 | 3850 | 3855 | 3855 | 3850 | 46 |
| 251 | 20250217 | 144700 | 2102322430 | 3855 | 3855 | 3855 | 3855 | 300 |
| 252 | 20250217 | 144600 | 2101165930 | 3850 | 3850 | 3850 | 3850 | 520 |
| 253 | 20250217 | 144500 | 2099163930 | 3860 | 3860 | 3860 | 3860 | 0 |
| 254 | 20250217 | 144400 | 2099163930 | 3860 | 3855 | 3860 | 3855 | 518 |
| 255 | 20250217 | 144300 | 2097166925 | 3840 | 3840 | 3840 | 3840 | 0 |
| 256 | 20250217 | 144200 | 2097166925 | 3840 | 3860 | 3860 | 3840 | 171 |
| 257 | 20250217 | 144100 | 2096508405 | 3840 | 3840 | 3840 | 3840 | 0 |
| 258 | 20250217 | 144000 | 2096508405 | 3840 | 3840 | 3840 | 3840 | 620 |
| 259 | 20250217 | 143900 | 2094127605 | 3840 | 3840 | 3840 | 3840 | 10 |
| 260 | 20250217 | 143800 | 2094089205 | 3845 | 3850 | 3855 | 3845 | 344 |
| 261 | 20250217 | 143700 | 2092764820 | 3860 | 3840 | 3860 | 3840 | 3345 |
| 262 | 20250217 | 143600 | 2079883890 | 3830 | 3830 | 3830 | 3830 | 751 |
| 263 | 20250217 | 143500 | 2077007560 | 3830 | 3830 | 3830 | 3830 | 150 |
| 264 | 20250217 | 143400 | 2076433060 | 3830 | 3835 | 3850 | 3830 | 1520 |
| 265 | 20250217 | 143300 | 2070588345 | 3840 | 3840 | 3840 | 3835 | 722 |
| 266 | 20250217 | 143200 | 2067816365 | 3840 | 3840 | 3840 | 3840 | 0 |
| 267 | 20250217 | 143100 | 2067816365 | 3840 | 3840 | 3840 | 3840 | 101 |
| 268 | 20250217 | 143000 | 2067428525 | 3845 | 3830 | 3845 | 3830 | 1351 |
| 269 | 20250217 | 142900 | 2062247250 | 3830 | 3810 | 3830 | 3810 | 42 |
| 270 | 20250217 | 142800 | 2062086630 | 3815 | 3815 | 3815 | 3815 | 580 |
| 271 | 20250217 | 142700 | 2059873930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 272 | 20250217 | 142600 | 2059873930 | 3815 | 3825 | 3825 | 3815 | 580 |
| 273 | 20250217 | 142500 | 2057659880 | 3815 | 3815 | 3815 | 3815 | 0 |
| 274 | 20250217 | 142400 | 2057659880 | 3815 | 3835 | 3835 | 3815 | 3 |
| 275 | 20250217 | 142300 | 2057648395 | 3835 | 3820 | 3835 | 3815 | 581 |
| 276 | 20250217 | 142200 | 2055431360 | 3815 | 3815 | 3815 | 3815 | 0 |
| 277 | 20250217 | 142100 | 2055431360 | 3815 | 3815 | 3815 | 3815 | 0 |
| 278 | 20250217 | 142000 | 2055431360 | 3815 | 3815 | 3815 | 3815 | 20 |
| 279 | 20250217 | 141900 | 2055355060 | 3815 | 3835 | 3835 | 3815 | 2001 |
| 280 | 20250217 | 141800 | 2047707415 | 3840 | 3840 | 3840 | 3840 | 2 |
| 281 | 20250217 | 141700 | 2047699735 | 3840 | 3840 | 3840 | 3840 | 145 |
| 282 | 20250217 | 141600 | 2047142935 | 3840 | 3840 | 3840 | 3840 | 709 |
| 283 | 20250217 | 141500 | 2044420375 | 3830 | 3840 | 3840 | 3830 | 1002 |
| 284 | 20250217 | 141400 | 2040577725 | 3845 | 3845 | 3845 | 3845 | 1 |
| 285 | 20250217 | 141300 | 2040573880 | 3840 | 3840 | 3840 | 3840 | 0 |
| 286 | 20250217 | 141200 | 2040573880 | 3840 | 3840 | 3840 | 3840 | 100 |
| 287 | 20250217 | 141100 | 2040189880 | 3840 | 3840 | 3840 | 3840 | 18 |
| 288 | 20250217 | 141000 | 2040120760 | 3840 | 3850 | 3850 | 3840 | 1586 |
| 289 | 20250217 | 140900 | 2034021715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 290 | 20250217 | 140800 | 2034021715 | 3850 | 3850 | 3850 | 3850 | 150 |
| 291 | 20250217 | 140700 | 2033444215 | 3850 | 3850 | 3850 | 3850 | 60 |
| 292 | 20250217 | 140600 | 2033213215 | 3850 | 3850 | 3855 | 3850 | 27 |
| 293 | 20250217 | 140500 | 2033109165 | 3855 | 3855 | 3855 | 3855 | 280 |
| 294 | 20250217 | 140400 | 2032029765 | 3855 | 3850 | 3855 | 3850 | 502 |
| 295 | 20250217 | 140300 | 2030097055 | 3850 | 3850 | 3850 | 3850 | 105 |
| 296 | 20250217 | 140200 | 2029692805 | 3850 | 3850 | 3850 | 3850 | 191 |
| 297 | 20250217 | 140100 | 2028957455 | 3850 | 3850 | 3860 | 3850 | 830 |
| 298 | 20250217 | 140000 | 2025761945 | 3840 | 3840 | 3840 | 3835 | 111 |
| 299 | 20250217 | 135900 | 2025335710 | 3835 | 3855 | 3855 | 3835 | 1833 |
| 300 | 20250217 | 135800 | 2018278440 | 3850 | 3850 | 3850 | 3850 | 4200 |
| 301 | 20250217 | 135700 | 2002108440 | 3855 | 3845 | 3855 | 3845 | 962 |
| 302 | 20250217 | 135600 | 1998404655 | 3845 | 3845 | 3845 | 3845 | 100 |
| 303 | 20250217 | 135500 | 1998020155 | 3830 | 3835 | 3845 | 3830 | 1216 |
| 304 | 20250217 | 135400 | 1993355205 | 3835 | 3835 | 3835 | 3835 | 1 |
| 305 | 20250217 | 135300 | 1993351370 | 3800 | 3845 | 3845 | 3800 | 1050 |
| 306 | 20250217 | 135200 | 1989358665 | 3845 | 3850 | 3850 | 3845 | 1123 |
| 307 | 20250217 | 135100 | 1985035185 | 3850 | 3835 | 3850 | 3835 | 12809 |
| 308 | 20250217 | 135000 | 1935841830 | 3835 | 3815 | 3835 | 3815 | 9526 |
| 309 | 20250217 | 134900 | 1899458245 | 3800 | 3800 | 3800 | 3800 | 100 |
| 310 | 20250217 | 134800 | 1899078245 | 3800 | 3805 | 3815 | 3800 | 906 |
| 311 | 20250217 | 134700 | 1895634930 | 3800 | 3810 | 3810 | 3800 | 1767 |
| 312 | 20250217 | 134600 | 1888907540 | 3815 | 3815 | 3815 | 3810 | 590 |
| 313 | 20250217 | 134500 | 1886659565 | 3815 | 3815 | 3815 | 3815 | 18 |
| 314 | 20250217 | 134400 | 1886590895 | 3810 | 3810 | 3815 | 3810 | 781 |
| 315 | 20250217 | 134300 | 1883615280 | 3810 | 3805 | 3810 | 3805 | 48 |
| 316 | 20250217 | 134200 | 1883432500 | 3800 | 3800 | 3800 | 3800 | 2397 |
| 317 | 20250217 | 134100 | 1874323900 | 3800 | 3800 | 3800 | 3800 | 507 |
| 318 | 20250217 | 134000 | 1872397300 | 3780 | 3795 | 3795 | 3780 | 3626 |
| 319 | 20250217 | 133900 | 1858666440 | 3800 | 3805 | 3810 | 3800 | 745 |
| 320 | 20250217 | 133800 | 1855834985 | 3805 | 3800 | 3810 | 3800 | 919 |
| 321 | 20250217 | 133700 | 1852341200 | 3800 | 3800 | 3800 | 3800 | 127 |
| 322 | 20250217 | 133600 | 1851858600 | 3800 | 3800 | 3800 | 3795 | 531 |
| 323 | 20250217 | 133500 | 1849841050 | 3790 | 3790 | 3800 | 3790 | 699 |
| 324 | 20250217 | 133400 | 1847188870 | 3790 | 3785 | 3790 | 3785 | 253 |
| 325 | 20250217 | 133300 | 1846231260 | 3785 | 3780 | 3785 | 3780 | 2 |
| 326 | 20250217 | 133200 | 1846223695 | 3775 | 3770 | 3775 | 3770 | 1426 |
| 327 | 20250217 | 133100 | 1840842180 | 3770 | 3775 | 3775 | 3770 | 994 |
| 328 | 20250217 | 133000 | 1837089855 | 3775 | 3775 | 3785 | 3775 | 744 |
| 329 | 20250217 | 132900 | 1834278945 | 3770 | 3765 | 3770 | 3765 | 1020 |
| 330 | 20250217 | 132800 | 1830433855 | 3755 | 3755 | 3755 | 3755 | 1 |
| 331 | 20250217 | 132700 | 1830430100 | 3755 | 3755 | 3755 | 3755 | 408 |
| 332 | 20250217 | 132600 | 1828898060 | 3770 | 3760 | 3770 | 3750 | 51 |
| 333 | 20250217 | 132500 | 1828706670 | 3765 | 3765 | 3765 | 3765 | 5 |
| 334 | 20250217 | 132400 | 1828687845 | 3775 | 3760 | 3775 | 3760 | 56 |
| 335 | 20250217 | 132300 | 1828476535 | 3750 | 3765 | 3765 | 3750 | 2162 |
| 336 | 20250217 | 132200 | 1820362730 | 3760 | 3765 | 3765 | 3760 | 108 |
| 337 | 20250217 | 132100 | 1819956570 | 3750 | 3780 | 3780 | 3750 | 2505 |
| 338 | 20250217 | 132000 | 1810545040 | 3780 | 3780 | 3780 | 3780 | 86 |
| 339 | 20250217 | 131900 | 1810219960 | 3780 | 3795 | 3800 | 3780 | 2369 |
| 340 | 20250217 | 131800 | 1801256505 | 3800 | 3790 | 3800 | 3790 | 389 |
| 341 | 20250217 | 131700 | 1799780195 | 3780 | 3775 | 3780 | 3775 | 61 |
| 342 | 20250217 | 131600 | 1799549670 | 3780 | 3780 | 3780 | 3780 | 1984 |
| 343 | 20250217 | 131500 | 1792050150 | 3780 | 3810 | 3810 | 3780 | 61 |
| 344 | 20250217 | 131400 | 1791819540 | 3810 | 3780 | 3815 | 3770 | 2438 |
| 345 | 20250217 | 131300 | 1782570705 | 3780 | 3780 | 3780 | 3780 | 260 |
| 346 | 20250217 | 131200 | 1781587905 | 3780 | 3780 | 3780 | 3770 | 1212 |
| 347 | 20250217 | 131100 | 1777011015 | 3780 | 3770 | 3780 | 3770 | 2494 |
| 348 | 20250217 | 131000 | 1767604290 | 3765 | 3760 | 3765 | 3760 | 68 |
| 349 | 20250217 | 130900 | 1767348520 | 3755 | 3760 | 3760 | 3755 | 3000 |
| 350 | 20250217 | 130800 | 1756083170 | 3765 | 3765 | 3765 | 3765 | 41 |
| 351 | 20250217 | 130700 | 1755928805 | 3770 | 3770 | 3770 | 3770 | 20 |
| 352 | 20250217 | 130600 | 1755853405 | 3770 | 3760 | 3770 | 3760 | 419 |
| 353 | 20250217 | 130500 | 1754276675 | 3760 | 3755 | 3760 | 3755 | 671 |
| 354 | 20250217 | 130400 | 1751755725 | 3750 | 3750 | 3750 | 3750 | 38 |
| 355 | 20250217 | 130300 | 1751613225 | 3750 | 3750 | 3750 | 3750 | 1010 |
| 356 | 20250217 | 130200 | 1747825725 | 3760 | 3760 | 3760 | 3760 | 69 |
| 357 | 20250217 | 130100 | 1747566285 | 3760 | 3760 | 3760 | 3760 | 21 |
| 358 | 20250217 | 130000 | 1747487325 | 3760 | 3740 | 3760 | 3735 | 2287 |
| 359 | 20250217 | 125900 | 1738902850 | 3735 | 3740 | 3740 | 3735 | 1421 |
| 360 | 20250217 | 125800 | 1733588475 | 3740 | 3760 | 3760 | 3740 | 493 |
| 361 | 20250217 | 125700 | 1731744635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 362 | 20250217 | 125600 | 1731744635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 363 | 20250217 | 125500 | 1731744635 | 3740 | 3760 | 3760 | 3740 | 2732 |
| 364 | 20250217 | 125400 | 1721510695 | 3765 | 3765 | 3765 | 3765 | 219 |
| 365 | 20250217 | 125300 | 1720686160 | 3765 | 3765 | 3765 | 3765 | 0 |
| 366 | 20250217 | 125200 | 1720686160 | 3765 | 3755 | 3765 | 3755 | 222 |
| 367 | 20250217 | 125100 | 1719851975 | 3755 | 3755 | 3755 | 3755 | 0 |
| 368 | 20250217 | 125000 | 1719851975 | 3755 | 3755 | 3755 | 3755 | 3 |
| 369 | 20250217 | 124900 | 1719840710 | 3765 | 3755 | 3765 | 3755 | 2 |
| 370 | 20250217 | 124800 | 1719833190 | 3755 | 3755 | 3755 | 3755 | 1 |
| 371 | 20250217 | 124700 | 1719829435 | 3760 | 3755 | 3760 | 3755 | 459 |
| 372 | 20250217 | 124600 | 1718104590 | 3750 | 3750 | 3750 | 3750 | 21 |
| 373 | 20250217 | 124500 | 1718025840 | 3745 | 3745 | 3750 | 3720 | 8383 |
| 374 | 20250217 | 124400 | 1686737675 | 3735 | 3735 | 3735 | 3735 | 17 |
| 375 | 20250217 | 124300 | 1686674180 | 3740 | 3765 | 3765 | 3740 | 5163 |
| 376 | 20250217 | 124200 | 1667322220 | 3765 | 3750 | 3765 | 3750 | 107 |
| 377 | 20250217 | 124100 | 1666919905 | 3745 | 3745 | 3745 | 3745 | 10 |
| 378 | 20250217 | 124000 | 1666882455 | 3765 | 3740 | 3765 | 3740 | 1004 |
| 379 | 20250217 | 123900 | 1663107450 | 3740 | 3745 | 3745 | 3730 | 2031 |
| 380 | 20250217 | 123800 | 1655514530 | 3745 | 3755 | 3755 | 3745 | 3002 |
| 381 | 20250217 | 123700 | 1644266860 | 3755 | 3760 | 3760 | 3755 | 101 |
| 382 | 20250217 | 123600 | 1643887195 | 3770 | 3770 | 3770 | 3770 | 7032 |
| 383 | 20250217 | 123500 | 1617376555 | 3770 | 3770 | 3770 | 3765 | 11 |
| 384 | 20250217 | 123400 | 1617335090 | 3760 | 3760 | 3760 | 3760 | 19 |
| 385 | 20250217 | 123300 | 1617263650 | 3760 | 3760 | 3760 | 3760 | 1 |
| 386 | 20250217 | 123200 | 1617259890 | 3765 | 3765 | 3765 | 3765 | 182 |
| 387 | 20250217 | 123100 | 1616574660 | 3775 | 3775 | 3775 | 3775 | 12 |
| 388 | 20250217 | 123000 | 1616529360 | 3775 | 3765 | 3775 | 3765 | 2200 |
| 389 | 20250217 | 122900 | 1608228630 | 3750 | 3765 | 3765 | 3750 | 2235 |
| 390 | 20250217 | 122800 | 1599840610 | 3765 | 3770 | 3770 | 3760 | 524 |
| 391 | 20250217 | 122700 | 1597866065 | 3765 | 3780 | 3780 | 3765 | 484 |
| 392 | 20250217 | 122600 | 1596041690 | 3780 | 3765 | 3780 | 3765 | 220 |
| 393 | 20250217 | 122500 | 1595213170 | 3760 | 3760 | 3760 | 3760 | 135 |
| 394 | 20250217 | 122400 | 1594705570 | 3750 | 3750 | 3750 | 3750 | 1 |
| 395 | 20250217 | 122300 | 1594701820 | 3750 | 3750 | 3750 | 3750 | 159 |
| 396 | 20250217 | 122200 | 1594105570 | 3745 | 3745 | 3745 | 3745 | 0 |
| 397 | 20250217 | 122100 | 1594105570 | 3745 | 3745 | 3745 | 3745 | 12 |
| 398 | 20250217 | 122000 | 1594060630 | 3745 | 3745 | 3745 | 3745 | 300 |
| 399 | 20250217 | 121900 | 1592937130 | 3745 | 3745 | 3745 | 3745 | 0 |
| 400 | 20250217 | 121800 | 1592937130 | 3745 | 3755 | 3755 | 3745 | 20 |
| 401 | 20250217 | 121700 | 1592862150 | 3760 | 3760 | 3760 | 3760 | 368 |
| 402 | 20250217 | 121600 | 1591478470 | 3760 | 3760 | 3760 | 3760 | 532 |
| 403 | 20250217 | 121500 | 1589478150 | 3760 | 3760 | 3760 | 3760 | 500 |
| 404 | 20250217 | 121400 | 1587598150 | 3735 | 3735 | 3735 | 3735 | 3590 |
| 405 | 20250217 | 121300 | 1574189500 | 3720 | 3760 | 3760 | 3720 | 10428 |
| 406 | 20250217 | 121200 | 1535263075 | 3760 | 3760 | 3765 | 3760 | 456 |
| 407 | 20250217 | 121100 | 1533546295 | 3760 | 3760 | 3760 | 3760 | 1 |
| 408 | 20250217 | 121000 | 1533542535 | 3760 | 3760 | 3760 | 3760 | 294 |
| 409 | 20250217 | 120900 | 1532437095 | 3760 | 3760 | 3760 | 3760 | 12 |
| 410 | 20250217 | 120800 | 1532391975 | 3760 | 3760 | 3760 | 3760 | 337 |
| 411 | 20250217 | 120700 | 1531124855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 412 | 20250217 | 120600 | 1531124855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 413 | 20250217 | 120500 | 1531124855 | 3765 | 3765 | 3765 | 3755 | 55 |
| 414 | 20250217 | 120400 | 1530917980 | 3765 | 3760 | 3765 | 3760 | 939 |
| 415 | 20250217 | 120300 | 1527385835 | 3755 | 3760 | 3760 | 3755 | 455 |
| 416 | 20250217 | 120200 | 1525676305 | 3760 | 3770 | 3770 | 3760 | 770 |
| 417 | 20250217 | 120100 | 1522779845 | 3765 | 3770 | 3770 | 3765 | 349 |
| 418 | 20250217 | 120000 | 1521465700 | 3765 | 3760 | 3770 | 3760 | 438 |
| 419 | 20250217 | 115900 | 1519815180 | 3760 | 3775 | 3775 | 3760 | 747 |
| 420 | 20250217 | 115800 | 1516996905 | 3775 | 3755 | 3775 | 3750 | 956 |
| 421 | 20250217 | 115700 | 1513399385 | 3745 | 3735 | 3745 | 3725 | 2756 |
| 422 | 20250217 | 115600 | 1503111070 | 3735 | 3760 | 3760 | 3730 | 6578 |
| 423 | 20250217 | 115500 | 1478546785 | 3730 | 3765 | 3770 | 3730 | 11587 |
| 424 | 20250217 | 115400 | 1435120725 | 3765 | 3775 | 3775 | 3760 | 2165 |
| 425 | 20250217 | 115300 | 1426952120 | 3785 | 3780 | 3790 | 3780 | 310 |
| 426 | 20250217 | 115200 | 1425777270 | 3780 | 3770 | 3780 | 3770 | 551 |
| 427 | 20250217 | 115100 | 1423698990 | 3775 | 3765 | 3780 | 3760 | 1375 |
| 428 | 20250217 | 115000 | 1418524575 | 3760 | 3760 | 3765 | 3755 | 256 |
| 429 | 20250217 | 114900 | 1417562020 | 3745 | 3760 | 3760 | 3745 | 1236 |
| 430 | 20250217 | 114800 | 1412924690 | 3765 | 3750 | 3770 | 3750 | 4437 |
| 431 | 20250217 | 114700 | 1396285480 | 3760 | 3740 | 3760 | 3735 | 13000 |
| 432 | 20250217 | 114600 | 1347674590 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20250217 | 114500 | 1347674590 | 3740 | 3765 | 3765 | 3740 | 10957 |
| 434 | 20250217 | 114400 | 1306570130 | 3785 | 3790 | 3795 | 3760 | 9997 |
| 435 | 20250217 | 114300 | 1268821190 | 3795 | 3800 | 3800 | 3790 | 132 |
| 436 | 20250217 | 114200 | 1268320215 | 3805 | 3790 | 3820 | 3780 | 4226 |
| 437 | 20250217 | 114100 | 1252312855 | 3795 | 3790 | 3800 | 3780 | 3987 |
| 438 | 20250217 | 114000 | 1237214940 | 3795 | 3825 | 3825 | 3795 | 4578 |
| 439 | 20250217 | 113900 | 1219808070 | 3830 | 3810 | 3830 | 3810 | 3 |
| 440 | 20250217 | 113800 | 1219796620 | 3810 | 3810 | 3810 | 3805 | 2264 |
| 441 | 20250217 | 113700 | 1211173280 | 3830 | 3820 | 3830 | 3810 | 277 |
| 442 | 20250217 | 113600 | 1210115180 | 3820 | 3810 | 3820 | 3810 | 19 |
| 443 | 20250217 | 113500 | 1210042780 | 3810 | 3815 | 3830 | 3805 | 1700 |
| 444 | 20250217 | 113400 | 1203570540 | 3825 | 3820 | 3825 | 3815 | 1005 |
| 445 | 20250217 | 113300 | 1199736310 | 3825 | 3830 | 3830 | 3820 | 1127 |
| 446 | 20250217 | 113200 | 1195430280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 447 | 20250217 | 113100 | 1195430280 | 3835 | 3825 | 3835 | 3825 | 266 |
| 448 | 20250217 | 113000 | 1194411520 | 3825 | 3825 | 3825 | 3825 | 100 |
| 449 | 20250217 | 112900 | 1194029020 | 3820 | 3820 | 3820 | 3820 | 30 |
| 450 | 20250217 | 112800 | 1193914420 | 3825 | 3820 | 3825 | 3820 | 2 |
| 451 | 20250217 | 112700 | 1193906775 | 3825 | 3815 | 3830 | 3815 | 2154 |
| 452 | 20250217 | 112600 | 1185684440 | 3820 | 3825 | 3825 | 3820 | 101 |
| 453 | 20250217 | 112500 | 1185298615 | 3820 | 3830 | 3830 | 3815 | 259 |
| 454 | 20250217 | 112400 | 1184310275 | 3830 | 3835 | 3835 | 3815 | 1613 |
| 455 | 20250217 | 112300 | 1178150735 | 3835 | 3830 | 3835 | 3825 | 8 |
| 456 | 20250217 | 112200 | 1178120115 | 3830 | 3830 | 3835 | 3830 | 160 |
| 457 | 20250217 | 112100 | 1177507265 | 3835 | 3825 | 3835 | 3825 | 756 |
| 458 | 20250217 | 112000 | 1174615555 | 3825 | 3820 | 3825 | 3820 | 58 |
| 459 | 20250217 | 111900 | 1174393755 | 3825 | 3820 | 3825 | 3820 | 131 |
| 460 | 20250217 | 111800 | 1173893235 | 3820 | 3825 | 3825 | 3820 | 48 |
| 461 | 20250217 | 111700 | 1173709660 | 3825 | 3825 | 3825 | 3825 | 0 |
| 462 | 20250217 | 111600 | 1173709660 | 3825 | 3825 | 3825 | 3825 | 0 |
| 463 | 20250217 | 111500 | 1173709660 | 3825 | 3815 | 3825 | 3815 | 3 |
| 464 | 20250217 | 111400 | 1173698195 | 3825 | 3825 | 3825 | 3820 | 229 |
| 465 | 20250217 | 111300 | 1172822280 | 3825 | 3820 | 3825 | 3820 | 790 |
| 466 | 20250217 | 111200 | 1169804430 | 3820 | 3820 | 3820 | 3820 | 0 |
| 467 | 20250217 | 111100 | 1169804430 | 3820 | 3820 | 3820 | 3810 | 46 |
| 468 | 20250217 | 111000 | 1169629110 | 3820 | 3810 | 3820 | 3810 | 53 |
| 469 | 20250217 | 110900 | 1169426690 | 3810 | 3820 | 3820 | 3805 | 225 |
| 470 | 20250217 | 110800 | 1168569030 | 3820 | 3820 | 3825 | 3800 | 2139 |
| 471 | 20250217 | 110700 | 1160411100 | 3820 | 3805 | 3825 | 3805 | 1135 |
| 472 | 20250217 | 110600 | 1156084355 | 3810 | 3805 | 3815 | 3805 | 65 |
| 473 | 20250217 | 110500 | 1155836950 | 3805 | 3815 | 3820 | 3805 | 974 |
| 474 | 20250217 | 110400 | 1152130625 | 3805 | 3820 | 3830 | 3805 | 1681 |
| 475 | 20250217 | 110300 | 1145714650 | 3820 | 3820 | 3820 | 3820 | 8 |
| 476 | 20250217 | 110200 | 1145684090 | 3825 | 3820 | 3830 | 3805 | 360 |
| 477 | 20250217 | 110100 | 1144309035 | 3820 | 3850 | 3850 | 3795 | 24069 |
| 478 | 20250217 | 110000 | 1052690550 | 3880 | 3855 | 3880 | 3845 | 1001 |
| 479 | 20250217 | 105900 | 1048840605 | 3855 | 3890 | 3890 | 3850 | 9361 |
| 480 | 20250217 | 105800 | 1012649800 | 3890 | 3910 | 3910 | 3890 | 400 |
| 481 | 20250217 | 105700 | 1011089800 | 3915 | 3900 | 3915 | 3900 | 51 |
| 482 | 20250217 | 105600 | 1010890885 | 3890 | 3905 | 3905 | 3890 | 3000 |
| 483 | 20250217 | 105500 | 999203230 | 3910 | 3915 | 3915 | 3910 | 27 |
| 484 | 20250217 | 105400 | 999097530 | 3915 | 3915 | 3915 | 3915 | 1 |
| 485 | 20250217 | 105300 | 999093615 | 3910 | 3915 | 3915 | 3910 | 10 |
| 486 | 20250217 | 105200 | 999054490 | 3915 | 3915 | 3915 | 3915 | 0 |
| 487 | 20250217 | 105100 | 999054490 | 3915 | 3915 | 3915 | 3915 | 4 |
| 488 | 20250217 | 105000 | 999038830 | 3915 | 3910 | 3915 | 3910 | 1605 |
| 489 | 20250217 | 104900 | 992758615 | 3915 | 3915 | 3915 | 3915 | 0 |
| 490 | 20250217 | 104800 | 992758615 | 3915 | 3920 | 3920 | 3905 | 20 |
| 491 | 20250217 | 104700 | 992680235 | 3920 | 3920 | 3920 | 3920 | 129 |
| 492 | 20250217 | 104600 | 992174555 | 3915 | 3915 | 3915 | 3915 | 1256 |
| 493 | 20250217 | 104500 | 987257315 | 3915 | 3920 | 3920 | 3900 | 1326 |
| 494 | 20250217 | 104400 | 982085255 | 3905 | 3905 | 3905 | 3905 | 0 |
| 495 | 20250217 | 104300 | 982085255 | 3905 | 3910 | 3920 | 3905 | 959 |
| 496 | 20250217 | 104200 | 978332770 | 3920 | 3915 | 3920 | 3915 | 160 |
| 497 | 20250217 | 104100 | 977705755 | 3900 | 3900 | 3900 | 3900 | 0 |
| 498 | 20250217 | 104000 | 977705755 | 3900 | 3890 | 3900 | 3890 | 2915 |
| 499 | 20250217 | 103900 | 966339045 | 3890 | 3900 | 3900 | 3890 | 172 |
| 500 | 20250217 | 103800 | 965668265 | 3875 | 3900 | 3900 | 3875 | 278 |
| 501 | 20250217 | 103700 | 964588240 | 3900 | 3880 | 3900 | 3870 | 121 |
| 502 | 20250217 | 103600 | 964119755 | 3895 | 3895 | 3895 | 3895 | 213 |
| 503 | 20250217 | 103500 | 963290120 | 3895 | 3895 | 3895 | 3895 | 5570 |
| 504 | 20250217 | 103400 | 941594970 | 3895 | 3895 | 3895 | 3895 | 20 |
| 505 | 20250217 | 103300 | 941517070 | 3895 | 3895 | 3895 | 3895 | 0 |
| 506 | 20250217 | 103200 | 941517070 | 3895 | 3890 | 3895 | 3890 | 208 |
| 507 | 20250217 | 103100 | 940707945 | 3890 | 3890 | 3890 | 3890 | 50 |
| 508 | 20250217 | 103000 | 940513445 | 3890 | 3890 | 3890 | 3890 | 305 |
| 509 | 20250217 | 102900 | 939326995 | 3890 | 3890 | 3890 | 3890 | 0 |
| 510 | 20250217 | 102800 | 939326995 | 3890 | 3880 | 3890 | 3875 | 1330 |
| 511 | 20250217 | 102700 | 934173205 | 3895 | 3895 | 3895 | 3895 | 238 |
| 512 | 20250217 | 102600 | 933246195 | 3900 | 3900 | 3900 | 3900 | 0 |
| 513 | 20250217 | 102500 | 933246195 | 3900 | 3885 | 3900 | 3880 | 281 |
| 514 | 20250217 | 102400 | 932155890 | 3900 | 3900 | 3900 | 3900 | 0 |
| 515 | 20250217 | 102300 | 932155890 | 3900 | 3890 | 3900 | 3890 | 3 |
| 516 | 20250217 | 102200 | 932144210 | 3885 | 3880 | 3885 | 3880 | 869 |
| 517 | 20250217 | 102100 | 928768610 | 3880 | 3880 | 3880 | 3880 | 1 |
| 518 | 20250217 | 102000 | 928764730 | 3865 | 3880 | 3880 | 3865 | 591 |
| 519 | 20250217 | 101900 | 926480445 | 3880 | 3880 | 3880 | 3880 | 0 |
| 520 | 20250217 | 101800 | 926480445 | 3880 | 3880 | 3880 | 3880 | 1 |
| 521 | 20250217 | 101700 | 926476565 | 3880 | 3880 | 3880 | 3870 | 108 |
| 522 | 20250217 | 101600 | 926058565 | 3885 | 3885 | 3885 | 3885 | 1 |
| 523 | 20250217 | 101500 | 926054680 | 3885 | 3880 | 3885 | 3880 | 2591 |
| 524 | 20250217 | 101400 | 916001595 | 3880 | 3880 | 3880 | 3880 | 280 |
| 525 | 20250217 | 101300 | 914915195 | 3885 | 3880 | 3885 | 3860 | 1071 |
| 526 | 20250217 | 101200 | 910779485 | 3880 | 3875 | 3880 | 3860 | 4531 |
| 527 | 20250217 | 101100 | 893261370 | 3890 | 3890 | 3890 | 3890 | 0 |
| 528 | 20250217 | 101000 | 893261370 | 3890 | 3890 | 3890 | 3890 | 4 |
| 529 | 20250217 | 100900 | 893245810 | 3895 | 3895 | 3895 | 3895 | 0 |
| 530 | 20250217 | 100800 | 893245810 | 3895 | 3895 | 3895 | 3895 | 1 |
| 531 | 20250217 | 100700 | 893241915 | 3870 | 3870 | 3895 | 3870 | 361 |
| 532 | 20250217 | 100600 | 891844820 | 3890 | 3890 | 3890 | 3890 | 380 |
| 533 | 20250217 | 100500 | 890366620 | 3890 | 3890 | 3890 | 3890 | 3 |
| 534 | 20250217 | 100400 | 890354950 | 3900 | 3870 | 3900 | 3870 | 5 |
| 535 | 20250217 | 100300 | 890335570 | 3870 | 3885 | 3890 | 3870 | 181 |
| 536 | 20250217 | 100200 | 889634215 | 3885 | 3885 | 3890 | 3885 | 909 |
| 537 | 20250217 | 100100 | 886098845 | 3885 | 3885 | 3885 | 3885 | 90 |
| 538 | 20250217 | 100000 | 885749195 | 3885 | 3865 | 3885 | 3865 | 202 |
| 539 | 20250217 | 095900 | 884968425 | 3885 | 3885 | 3885 | 3885 | 1 |
| 540 | 20250217 | 095800 | 884964540 | 3885 | 3865 | 3885 | 3860 | 2162 |
| 541 | 20250217 | 095700 | 876611555 | 3865 | 3865 | 3865 | 3865 | 5 |
| 542 | 20250217 | 095600 | 876592230 | 3860 | 3900 | 3900 | 3860 | 861 |
| 543 | 20250217 | 095500 | 873262220 | 3905 | 3890 | 3905 | 3885 | 535 |
| 544 | 20250217 | 095400 | 871174415 | 3900 | 3885 | 3900 | 3885 | 2100 |
| 545 | 20250217 | 095300 | 862984480 | 3870 | 3880 | 3880 | 3870 | 861 |
| 546 | 20250217 | 095200 | 859646800 | 3900 | 3885 | 3910 | 3885 | 4361 |
| 547 | 20250217 | 095100 | 842695715 | 3885 | 3880 | 3885 | 3880 | 1584 |
| 548 | 20250217 | 095000 | 836542125 | 3885 | 3870 | 3885 | 3870 | 85 |
| 549 | 20250217 | 094900 | 836213145 | 3870 | 3870 | 3875 | 3870 | 7039 |
| 550 | 20250217 | 094800 | 808972210 | 3870 | 3860 | 3870 | 3860 | 1763 |
| 551 | 20250217 | 094700 | 802166940 | 3860 | 3870 | 3870 | 3855 | 1362 |
| 552 | 20250217 | 094600 | 796904455 | 3870 | 3890 | 3890 | 3850 | 1163 |
| 553 | 20250217 | 094500 | 792400700 | 3890 | 3880 | 3890 | 3855 | 766 |
| 554 | 20250217 | 094400 | 789430890 | 3885 | 3865 | 3885 | 3865 | 2755 |
| 555 | 20250217 | 094300 | 778755650 | 3865 | 3850 | 3865 | 3850 | 325 |
| 556 | 20250217 | 094200 | 777501385 | 3850 | 3840 | 3850 | 3820 | 5474 |
| 557 | 20250217 | 094100 | 756455855 | 3840 | 3825 | 3840 | 3825 | 252 |
| 558 | 20250217 | 094000 | 755491175 | 3850 | 3850 | 3850 | 3850 | 130 |
| 559 | 20250217 | 093900 | 754990675 | 3850 | 3825 | 3855 | 3825 | 1071 |
| 560 | 20250217 | 093800 | 750862230 | 3860 | 3845 | 3860 | 3835 | 3383 |
| 561 | 20250217 | 093700 | 737868935 | 3855 | 3840 | 3855 | 3840 | 979 |
| 562 | 20250217 | 093600 | 734101190 | 3840 | 3835 | 3840 | 3835 | 466 |
| 563 | 20250217 | 093500 | 732313555 | 3835 | 3835 | 3835 | 3835 | 200 |
| 564 | 20250217 | 093400 | 731546555 | 3835 | 3830 | 3835 | 3810 | 112 |
| 565 | 20250217 | 093300 | 731119485 | 3840 | 3795 | 3840 | 3795 | 1355 |
| 566 | 20250217 | 093200 | 725946285 | 3815 | 3825 | 3845 | 3795 | 20545 |
| 567 | 20250217 | 093100 | 647725990 | 3850 | 3870 | 3870 | 3830 | 6336 |
| 568 | 20250217 | 093000 | 623394315 | 3870 | 3865 | 3870 | 3855 | 1772 |
| 569 | 20250217 | 092900 | 616555840 | 3865 | 3865 | 3865 | 3865 | 40 |
| 570 | 20250217 | 092800 | 616401240 | 3875 | 3870 | 3875 | 3835 | 10709 |
| 571 | 20250217 | 092700 | 575262050 | 3835 | 3850 | 3850 | 3830 | 717 |
| 572 | 20250217 | 092600 | 572512235 | 3870 | 3850 | 3875 | 3850 | 3605 |
| 573 | 20250217 | 092500 | 558602095 | 3850 | 3830 | 3850 | 3830 | 551 |
| 574 | 20250217 | 092400 | 556487645 | 3850 | 3815 | 3895 | 3805 | 5682 |
| 575 | 20250217 | 092300 | 534713335 | 3815 | 3830 | 3830 | 3780 | 10214 |
| 576 | 20250217 | 092200 | 495883360 | 3835 | 3860 | 3860 | 3835 | 8660 |
| 577 | 20250217 | 092100 | 462589810 | 3860 | 3920 | 3925 | 3860 | 5766 |
| 578 | 20250217 | 092000 | 440213730 | 3920 | 3930 | 3930 | 3875 | 8555 |
| 579 | 20250217 | 091900 | 406851615 | 3930 | 3910 | 3930 | 3910 | 3933 |
| 580 | 20250217 | 091800 | 391455290 | 3905 | 3900 | 3920 | 3895 | 1815 |
| 581 | 20250217 | 091700 | 384360860 | 3900 | 3890 | 3905 | 3885 | 3648 |
| 582 | 20250217 | 091600 | 370169275 | 3865 | 3865 | 3885 | 3855 | 3513 |
| 583 | 20250217 | 091500 | 356597445 | 3865 | 3870 | 3870 | 3860 | 644 |
| 584 | 20250217 | 091400 | 354106990 | 3870 | 3890 | 3890 | 3870 | 5299 |
| 585 | 20250217 | 091300 | 333556670 | 3885 | 3920 | 3920 | 3880 | 3331 |
| 586 | 20250217 | 091200 | 320603965 | 3920 | 3890 | 3920 | 3880 | 7870 |
| 587 | 20250217 | 091100 | 289971230 | 3895 | 3955 | 3955 | 3895 | 5950 |
| 588 | 20250217 | 091000 | 266686555 | 3925 | 3920 | 3925 | 3820 | 7424 |
| 589 | 20250217 | 090900 | 237884730 | 3920 | 3970 | 3970 | 3920 | 7381 |
| 590 | 20250217 | 090800 | 208820855 | 3960 | 3985 | 3985 | 3950 | 4477 |
| 591 | 20250217 | 090700 | 191108870 | 3955 | 4045 | 4045 | 3950 | 18341 |
| 592 | 20250217 | 090600 | 117750765 | 4045 | 4055 | 4055 | 4045 | 2423 |
| 593 | 20250217 | 090500 | 107944480 | 4055 | 4070 | 4070 | 4045 | 4265 |
| 594 | 20250217 | 090400 | 90654405 | 4085 | 4035 | 4085 | 4015 | 4381 |
| 595 | 20250217 | 090300 | 72938430 | 4040 | 4045 | 4045 | 4040 | 232 |
| 596 | 20250217 | 090200 | 72000650 | 4040 | 4065 | 4065 | 4040 | 11481 |
| 597 | 20250217 | 090100 | 25502465 | 4065 | 4130 | 4130 | 4065 | 5681 |
| 598 | 20250217 | 090000 | 2306370 | 4130 | 4150 | 4150 | 4130 | 556 |