30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 3 | 20250219 | 192000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 4 | 20250219 | 191900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 5 | 20250219 | 191800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 6 | 20250219 | 191700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 7 | 20250219 | 191600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 8 | 20250219 | 191500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 9 | 20250219 | 191400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 10 | 20250219 | 191300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 11 | 20250219 | 191200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 12 | 20250219 | 191100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 13 | 20250219 | 191000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 14 | 20250219 | 190900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 15 | 20250219 | 190800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 16 | 20250219 | 190700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 17 | 20250219 | 190600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 18 | 20250219 | 190500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 19 | 20250219 | 190400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 20 | 20250219 | 190300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 21 | 20250219 | 190200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 22 | 20250219 | 190100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 23 | 20250219 | 190000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 24 | 20250219 | 185900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 25 | 20250219 | 185800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 26 | 20250219 | 185700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 27 | 20250219 | 185600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 28 | 20250219 | 185500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 29 | 20250219 | 185400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 30 | 20250219 | 185300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 31 | 20250219 | 185200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 32 | 20250219 | 185100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 33 | 20250219 | 185000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 34 | 20250219 | 184900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 35 | 20250219 | 184800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 36 | 20250219 | 184700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 37 | 20250219 | 184600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 38 | 20250219 | 184500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 39 | 20250219 | 184400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 40 | 20250219 | 184300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 41 | 20250219 | 184200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 42 | 20250219 | 184100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 43 | 20250219 | 184000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 44 | 20250219 | 183900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 45 | 20250219 | 183800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 46 | 20250219 | 183700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 47 | 20250219 | 183600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 48 | 20250219 | 183500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 49 | 20250219 | 183400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 50 | 20250219 | 183300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 51 | 20250219 | 183200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 52 | 20250219 | 183100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 53 | 20250219 | 183000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 54 | 20250219 | 182900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 55 | 20250219 | 182800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 56 | 20250219 | 182700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 57 | 20250219 | 182600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 58 | 20250219 | 182500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 59 | 20250219 | 182400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 60 | 20250219 | 182300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 61 | 20250219 | 182200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 62 | 20250219 | 182100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 63 | 20250219 | 182000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 64 | 20250219 | 181900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 65 | 20250219 | 181800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 66 | 20250219 | 181700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 67 | 20250219 | 181600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 68 | 20250219 | 181500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 69 | 20250219 | 181400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 70 | 20250219 | 181300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 71 | 20250219 | 181200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 72 | 20250219 | 181100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 73 | 20250219 | 181000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 74 | 20250219 | 180900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 75 | 20250219 | 180800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 76 | 20250219 | 180700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 77 | 20250219 | 180600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 78 | 20250219 | 180500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 79 | 20250219 | 180400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 80 | 20250219 | 180300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 81 | 20250219 | 180200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 82 | 20250219 | 180100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 83 | 20250219 | 180000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 84 | 20250219 | 175900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 85 | 20250219 | 175800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 86 | 20250219 | 175700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 87 | 20250219 | 175600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 88 | 20250219 | 175500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 89 | 20250219 | 175400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 90 | 20250219 | 175300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 91 | 20250219 | 175200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 92 | 20250219 | 175100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 93 | 20250219 | 175000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 94 | 20250219 | 174900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 95 | 20250219 | 174800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 96 | 20250219 | 174700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 97 | 20250219 | 174600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 98 | 20250219 | 174500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 99 | 20250219 | 174400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 100 | 20250219 | 174300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 101 | 20250219 | 174200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 102 | 20250219 | 174100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 103 | 20250219 | 174000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 104 | 20250219 | 173900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 105 | 20250219 | 173800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 106 | 20250219 | 173700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 107 | 20250219 | 173600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 108 | 20250219 | 173500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 109 | 20250219 | 173400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 110 | 20250219 | 173300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 111 | 20250219 | 173200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 112 | 20250219 | 173100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 113 | 20250219 | 173000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 114 | 20250219 | 172900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 115 | 20250219 | 172800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 116 | 20250219 | 172700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 117 | 20250219 | 172600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 118 | 20250219 | 172500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 119 | 20250219 | 172400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 120 | 20250219 | 172300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 121 | 20250219 | 172200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 122 | 20250219 | 172100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 123 | 20250219 | 172000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 124 | 20250219 | 171900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 125 | 20250219 | 171800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 126 | 20250219 | 171700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 127 | 20250219 | 171600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 128 | 20250219 | 171500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 129 | 20250219 | 171400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 130 | 20250219 | 171300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 131 | 20250219 | 171200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 132 | 20250219 | 171100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 133 | 20250219 | 171000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 134 | 20250219 | 170900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 135 | 20250219 | 170800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 136 | 20250219 | 170700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 137 | 20250219 | 170600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 138 | 20250219 | 170500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 139 | 20250219 | 170400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 140 | 20250219 | 170300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 141 | 20250219 | 170200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 142 | 20250219 | 170100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 143 | 20250219 | 170000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 144 | 20250219 | 165900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 145 | 20250219 | 165800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 146 | 20250219 | 165700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 147 | 20250219 | 165600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 148 | 20250219 | 165500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 149 | 20250219 | 165400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 150 | 20250219 | 165300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 151 | 20250219 | 165200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 152 | 20250219 | 165100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 153 | 20250219 | 165000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 154 | 20250219 | 164900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 155 | 20250219 | 164800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 156 | 20250219 | 164700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 157 | 20250219 | 164600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 158 | 20250219 | 164500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 159 | 20250219 | 164400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 160 | 20250219 | 164300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 161 | 20250219 | 164200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 162 | 20250219 | 164100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 163 | 20250219 | 164000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 164 | 20250219 | 163900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 165 | 20250219 | 163800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 166 | 20250219 | 163700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 167 | 20250219 | 163600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 168 | 20250219 | 163500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 169 | 20250219 | 163400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 170 | 20250219 | 163300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 171 | 20250219 | 163200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 172 | 20250219 | 163100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 173 | 20250219 | 163000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 174 | 20250219 | 162900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 175 | 20250219 | 162800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 176 | 20250219 | 162700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 177 | 20250219 | 162600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 178 | 20250219 | 162500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 179 | 20250219 | 162400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 180 | 20250219 | 162300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 181 | 20250219 | 162200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 182 | 20250219 | 162100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 183 | 20250219 | 162000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 184 | 20250219 | 161900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 185 | 20250219 | 161800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 186 | 20250219 | 161700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 187 | 20250219 | 161600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 188 | 20250219 | 161500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 189 | 20250219 | 161400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 190 | 20250219 | 161300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 191 | 20250219 | 161200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 192 | 20250219 | 161100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 193 | 20250219 | 161000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 194 | 20250219 | 160900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 195 | 20250219 | 160800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 196 | 20250219 | 160700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20250219 | 160600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20250219 | 160500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20250219 | 160400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20250219 | 160300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20250219 | 160200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20250219 | 160100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 203 | 20250219 | 160000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 204 | 20250219 | 155900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 205 | 20250219 | 155800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 206 | 20250219 | 155700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 207 | 20250219 | 155600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 208 | 20250219 | 155500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 209 | 20250219 | 155400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 210 | 20250219 | 155300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 211 | 20250219 | 155200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 212 | 20250219 | 155100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 213 | 20250219 | 155000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 214 | 20250219 | 154900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 215 | 20250219 | 154800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 216 | 20250219 | 154700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 217 | 20250219 | 154600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 218 | 20250219 | 154500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 219 | 20250219 | 154400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 220 | 20250219 | 154300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 221 | 20250219 | 154200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 222 | 20250219 | 154100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 223 | 20250219 | 154000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 224 | 20250219 | 153900 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 225 | 20250219 | 153800 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 226 | 20250219 | 153700 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 227 | 20250219 | 153600 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 228 | 20250219 | 153500 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 229 | 20250219 | 153400 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 230 | 20250219 | 153300 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 231 | 20250219 | 153200 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 232 | 20250219 | 153100 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 0 |
| 233 | 20250219 | 153000 | 1886253630 | 6540 | 6540 | 6540 | 6540 | 2022 |
| 234 | 20250219 | 152900 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 235 | 20250219 | 152800 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 236 | 20250219 | 152700 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 237 | 20250219 | 152600 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 238 | 20250219 | 152500 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 239 | 20250219 | 152400 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 240 | 20250219 | 152300 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 241 | 20250219 | 152200 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 242 | 20250219 | 152100 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 243 | 20250219 | 152000 | 1873029750 | 6540 | 6540 | 6540 | 6540 | 0 |
| 244 | 20250219 | 151900 | 1873029750 | 6540 | 6520 | 6540 | 6520 | 78 |
| 245 | 20250219 | 151800 | 1872520520 | 6520 | 6530 | 6540 | 6520 | 887 |
| 246 | 20250219 | 151700 | 1866728970 | 6530 | 6550 | 6550 | 6530 | 324 |
| 247 | 20250219 | 151600 | 1864609710 | 6550 | 6550 | 6550 | 6540 | 292 |
| 248 | 20250219 | 151500 | 1862699110 | 6540 | 6550 | 6560 | 6540 | 400 |
| 249 | 20250219 | 151400 | 1860079130 | 6560 | 6540 | 6560 | 6540 | 428 |
| 250 | 20250219 | 151300 | 1857278700 | 6540 | 6540 | 6550 | 6530 | 137 |
| 251 | 20250219 | 151200 | 1856382040 | 6540 | 6550 | 6550 | 6540 | 414 |
| 252 | 20250219 | 151100 | 1853672990 | 6540 | 6540 | 6540 | 6540 | 309 |
| 253 | 20250219 | 151000 | 1851652130 | 6550 | 6550 | 6550 | 6540 | 205 |
| 254 | 20250219 | 150900 | 1850310540 | 6550 | 6530 | 6550 | 6530 | 292 |
| 255 | 20250219 | 150800 | 1848401160 | 6540 | 6540 | 6540 | 6540 | 204 |
| 256 | 20250219 | 150700 | 1847067000 | 6540 | 6540 | 6540 | 6540 | 186 |
| 257 | 20250219 | 150600 | 1845850560 | 6540 | 6540 | 6540 | 6530 | 285 |
| 258 | 20250219 | 150500 | 1843988960 | 6530 | 6540 | 6540 | 6530 | 303 |
| 259 | 20250219 | 150400 | 1842007440 | 6540 | 6540 | 6540 | 6540 | 122 |
| 260 | 20250219 | 150300 | 1841209560 | 6540 | 6520 | 6540 | 6520 | 404 |
| 261 | 20250219 | 150200 | 1838573390 | 6520 | 6540 | 6540 | 6520 | 260 |
| 262 | 20250219 | 150100 | 1836874760 | 6540 | 6540 | 6540 | 6540 | 49 |
| 263 | 20250219 | 150000 | 1836554300 | 6540 | 6540 | 6540 | 6540 | 107 |
| 264 | 20250219 | 145900 | 1835854520 | 6540 | 6540 | 6540 | 6540 | 166 |
| 265 | 20250219 | 145800 | 1834768880 | 6540 | 6540 | 6540 | 6540 | 121 |
| 266 | 20250219 | 145700 | 1833977540 | 6540 | 6540 | 6540 | 6530 | 188 |
| 267 | 20250219 | 145600 | 1832748770 | 6530 | 6540 | 6540 | 6520 | 207 |
| 268 | 20250219 | 145500 | 1831396860 | 6540 | 6540 | 6540 | 6540 | 99 |
| 269 | 20250219 | 145400 | 1830749400 | 6540 | 6530 | 6540 | 6530 | 223 |
| 270 | 20250219 | 145300 | 1829291980 | 6530 | 6530 | 6530 | 6530 | 206 |
| 271 | 20250219 | 145200 | 1827946800 | 6530 | 6530 | 6530 | 6530 | 262 |
| 272 | 20250219 | 145100 | 1826235940 | 6540 | 6540 | 6540 | 6540 | 161 |
| 273 | 20250219 | 145000 | 1825183000 | 6530 | 6550 | 6550 | 6530 | 342 |
| 274 | 20250219 | 144900 | 1822945600 | 6550 | 6550 | 6550 | 6550 | 137 |
| 275 | 20250219 | 144800 | 1822048250 | 6550 | 6550 | 6550 | 6550 | 114 |
| 276 | 20250219 | 144700 | 1821301550 | 6530 | 6540 | 6540 | 6530 | 113 |
| 277 | 20250219 | 144600 | 1820562680 | 6540 | 6540 | 6540 | 6540 | 214 |
| 278 | 20250219 | 144500 | 1819163120 | 6540 | 6540 | 6540 | 6540 | 27 |
| 279 | 20250219 | 144400 | 1818986540 | 6540 | 6530 | 6540 | 6530 | 121 |
| 280 | 20250219 | 144300 | 1818195450 | 6540 | 6540 | 6540 | 6540 | 187 |
| 281 | 20250219 | 144200 | 1816972470 | 6540 | 6530 | 6550 | 6530 | 246 |
| 282 | 20250219 | 144100 | 1815363340 | 6530 | 6540 | 6540 | 6530 | 100 |
| 283 | 20250219 | 144000 | 1814709360 | 6540 | 6550 | 6550 | 6510 | 893 |
| 284 | 20250219 | 143900 | 1808879820 | 6550 | 6540 | 6550 | 6530 | 202 |
| 285 | 20250219 | 143800 | 1807559270 | 6540 | 6540 | 6540 | 6540 | 190 |
| 286 | 20250219 | 143700 | 1806316670 | 6540 | 6540 | 6540 | 6530 | 243 |
| 287 | 20250219 | 143600 | 1804728190 | 6540 | 6550 | 6560 | 6540 | 720 |
| 288 | 20250219 | 143500 | 1800018640 | 6540 | 6570 | 6570 | 6540 | 949 |
| 289 | 20250219 | 143400 | 1793802340 | 6550 | 6570 | 6570 | 6540 | 396 |
| 290 | 20250219 | 143300 | 1791209850 | 6570 | 6570 | 6570 | 6560 | 108 |
| 291 | 20250219 | 143200 | 1790500490 | 6570 | 6570 | 6570 | 6540 | 588 |
| 292 | 20250219 | 143100 | 1786647390 | 6570 | 6560 | 6570 | 6560 | 35 |
| 293 | 20250219 | 143000 | 1786417540 | 6560 | 6560 | 6570 | 6550 | 1289 |
| 294 | 20250219 | 142900 | 1777964260 | 6560 | 6560 | 6560 | 6560 | 49 |
| 295 | 20250219 | 142800 | 1777642820 | 6560 | 6560 | 6560 | 6560 | 141 |
| 296 | 20250219 | 142700 | 1776717860 | 6550 | 6540 | 6550 | 6540 | 108 |
| 297 | 20250219 | 142600 | 1776010510 | 6560 | 6550 | 6560 | 6550 | 113 |
| 298 | 20250219 | 142500 | 1775269950 | 6550 | 6550 | 6560 | 6550 | 144 |
| 299 | 20250219 | 142400 | 1774326490 | 6550 | 6550 | 6550 | 6550 | 260 |
| 300 | 20250219 | 142300 | 1772623490 | 6540 | 6540 | 6540 | 6540 | 508 |
| 301 | 20250219 | 142200 | 1769301170 | 6540 | 6530 | 6540 | 6530 | 94 |
| 302 | 20250219 | 142100 | 1768686460 | 6530 | 6530 | 6530 | 6530 | 34 |
| 303 | 20250219 | 142000 | 1768464440 | 6530 | 6520 | 6530 | 6510 | 740 |
| 304 | 20250219 | 141900 | 1763643060 | 6510 | 6540 | 6540 | 6510 | 598 |
| 305 | 20250219 | 141800 | 1759739020 | 6530 | 6540 | 6540 | 6530 | 149 |
| 306 | 20250219 | 141700 | 1758764730 | 6540 | 6550 | 6550 | 6540 | 91 |
| 307 | 20250219 | 141600 | 1758169340 | 6560 | 6560 | 6560 | 6560 | 160 |
| 308 | 20250219 | 141500 | 1757119740 | 6550 | 6560 | 6560 | 6550 | 153 |
| 309 | 20250219 | 141400 | 1756116600 | 6560 | 6570 | 6570 | 6560 | 196 |
| 310 | 20250219 | 141300 | 1754830120 | 6570 | 6570 | 6570 | 6570 | 49 |
| 311 | 20250219 | 141200 | 1754508190 | 6570 | 6580 | 6580 | 6570 | 147 |
| 312 | 20250219 | 141100 | 1753541910 | 6580 | 6580 | 6580 | 6580 | 161 |
| 313 | 20250219 | 141000 | 1752482530 | 6570 | 6570 | 6570 | 6570 | 471 |
| 314 | 20250219 | 140900 | 1749388060 | 6570 | 6560 | 6570 | 6560 | 102 |
| 315 | 20250219 | 140800 | 1748718680 | 6570 | 6570 | 6570 | 6570 | 184 |
| 316 | 20250219 | 140700 | 1747509800 | 6570 | 6580 | 6580 | 6570 | 123 |
| 317 | 20250219 | 140600 | 1746701440 | 6580 | 6570 | 6580 | 6560 | 319 |
| 318 | 20250219 | 140500 | 1744606080 | 6560 | 6550 | 6570 | 6550 | 180 |
| 319 | 20250219 | 140400 | 1743425720 | 6550 | 6540 | 6550 | 6540 | 2074 |
| 320 | 20250219 | 140300 | 1729841060 | 6550 | 6550 | 6550 | 6550 | 88 |
| 321 | 20250219 | 140200 | 1729264660 | 6510 | 6550 | 6550 | 6510 | 249 |
| 322 | 20250219 | 140100 | 1727639740 | 6550 | 6550 | 6550 | 6540 | 1814 |
| 323 | 20250219 | 140000 | 1715758290 | 6550 | 6550 | 6550 | 6550 | 159 |
| 324 | 20250219 | 135900 | 1714716840 | 6540 | 6570 | 6570 | 6540 | 410 |
| 325 | 20250219 | 135800 | 1712030100 | 6570 | 6570 | 6570 | 6570 | 89 |
| 326 | 20250219 | 135700 | 1711445370 | 6560 | 6560 | 6560 | 6560 | 194 |
| 327 | 20250219 | 135600 | 1710172730 | 6560 | 6560 | 6560 | 6560 | 149 |
| 328 | 20250219 | 135500 | 1709195290 | 6560 | 6540 | 6560 | 6540 | 113 |
| 329 | 20250219 | 135400 | 1708454030 | 6560 | 6540 | 6560 | 6540 | 239 |
| 330 | 20250219 | 135300 | 1706890370 | 6560 | 6560 | 6560 | 6560 | 219 |
| 331 | 20250219 | 135200 | 1705453730 | 6560 | 6560 | 6560 | 6560 | 159 |
| 332 | 20250219 | 135100 | 1704410690 | 6560 | 6560 | 6560 | 6540 | 128 |
| 333 | 20250219 | 135000 | 1703572950 | 6560 | 6550 | 6560 | 6550 | 119 |
| 334 | 20250219 | 134900 | 1702793470 | 6550 | 6560 | 6560 | 6550 | 197 |
| 335 | 20250219 | 134800 | 1701502620 | 6560 | 6560 | 6560 | 6550 | 56 |
| 336 | 20250219 | 134700 | 1701135530 | 6550 | 6580 | 6580 | 6550 | 191 |
| 337 | 20250219 | 134600 | 1699881650 | 6560 | 6580 | 6580 | 6560 | 50 |
| 338 | 20250219 | 134500 | 1699553130 | 6560 | 6570 | 6570 | 6560 | 250 |
| 339 | 20250219 | 134400 | 1697911400 | 6580 | 6570 | 6580 | 6560 | 178 |
| 340 | 20250219 | 134300 | 1696741920 | 6570 | 6560 | 6570 | 6560 | 55 |
| 341 | 20250219 | 134200 | 1696380870 | 6540 | 6560 | 6570 | 6540 | 100 |
| 342 | 20250219 | 134100 | 1695724750 | 6560 | 6560 | 6560 | 6560 | 121 |
| 343 | 20250219 | 134000 | 1694930990 | 6550 | 6540 | 6550 | 6540 | 269 |
| 344 | 20250219 | 133900 | 1693170280 | 6560 | 6540 | 6560 | 6540 | 115 |
| 345 | 20250219 | 133800 | 1692416150 | 6540 | 6560 | 6560 | 6540 | 76 |
| 346 | 20250219 | 133700 | 1691918080 | 6540 | 6570 | 6570 | 6540 | 311 |
| 347 | 20250219 | 133600 | 1689881200 | 6570 | 6570 | 6570 | 6570 | 184 |
| 348 | 20250219 | 133500 | 1688672320 | 6560 | 6560 | 6560 | 6560 | 96 |
| 349 | 20250219 | 133400 | 1688042560 | 6560 | 6560 | 6570 | 6560 | 137 |
| 350 | 20250219 | 133300 | 1687142970 | 6560 | 6580 | 6580 | 6560 | 97 |
| 351 | 20250219 | 133200 | 1686506150 | 6560 | 6550 | 6560 | 6550 | 136 |
| 352 | 20250219 | 133100 | 1685615090 | 6550 | 6550 | 6550 | 6550 | 184 |
| 353 | 20250219 | 133000 | 1684409890 | 6550 | 6560 | 6560 | 6550 | 52 |
| 354 | 20250219 | 132900 | 1684069020 | 6560 | 6540 | 6560 | 6540 | 121 |
| 355 | 20250219 | 132800 | 1683275740 | 6560 | 6560 | 6560 | 6560 | 161 |
| 356 | 20250219 | 132700 | 1682219580 | 6560 | 6550 | 6560 | 6550 | 133 |
| 357 | 20250219 | 132600 | 1681347820 | 6550 | 6550 | 6550 | 6550 | 112 |
| 358 | 20250219 | 132500 | 1680614220 | 6550 | 6550 | 6550 | 6550 | 97 |
| 359 | 20250219 | 132400 | 1679978870 | 6550 | 6560 | 6560 | 6490 | 484 |
| 360 | 20250219 | 132300 | 1676826390 | 6560 | 6560 | 6560 | 6560 | 88 |
| 361 | 20250219 | 132200 | 1676249110 | 6500 | 6570 | 6570 | 6500 | 928 |
| 362 | 20250219 | 132100 | 1670209730 | 6560 | 6570 | 6570 | 6560 | 122 |
| 363 | 20250219 | 132000 | 1669409160 | 6570 | 6570 | 6570 | 6570 | 192 |
| 364 | 20250219 | 131900 | 1668147720 | 6570 | 6580 | 6580 | 6540 | 172 |
| 365 | 20250219 | 131800 | 1667016300 | 6580 | 6580 | 6580 | 6580 | 103 |
| 366 | 20250219 | 131700 | 1666338560 | 6550 | 6580 | 6580 | 6550 | 145 |
| 367 | 20250219 | 131600 | 1665385210 | 6580 | 6580 | 6580 | 6530 | 64 |
| 368 | 20250219 | 131500 | 1664964140 | 6580 | 6560 | 6580 | 6560 | 559 |
| 369 | 20250219 | 131400 | 1661292740 | 6560 | 6560 | 6560 | 6560 | 50 |
| 370 | 20250219 | 131300 | 1660964740 | 6560 | 6550 | 6570 | 6550 | 773 |
| 371 | 20250219 | 131200 | 1655900420 | 6550 | 6520 | 6550 | 6520 | 1362 |
| 372 | 20250219 | 131100 | 1647003050 | 6490 | 6530 | 6530 | 6490 | 1175 |
| 373 | 20250219 | 131000 | 1639366610 | 6510 | 6530 | 6540 | 6510 | 114 |
| 374 | 20250219 | 130900 | 1638621960 | 6530 | 6530 | 6530 | 6530 | 78 |
| 375 | 20250219 | 130800 | 1638112620 | 6530 | 6530 | 6530 | 6520 | 364 |
| 376 | 20250219 | 130700 | 1635736830 | 6530 | 6530 | 6530 | 6530 | 177 |
| 377 | 20250219 | 130600 | 1634581020 | 6530 | 6520 | 6530 | 6510 | 1263 |
| 378 | 20250219 | 130500 | 1626354740 | 6520 | 6530 | 6530 | 6520 | 242 |
| 379 | 20250219 | 130400 | 1624775900 | 6530 | 6500 | 6530 | 6500 | 262 |
| 380 | 20250219 | 130300 | 1623070740 | 6500 | 6500 | 6500 | 6500 | 0 |
| 381 | 20250219 | 130200 | 1623070740 | 6500 | 6520 | 6520 | 6500 | 2180 |
| 382 | 20250219 | 130100 | 1608889330 | 6520 | 6520 | 6520 | 6520 | 1 |
| 383 | 20250219 | 130000 | 1608882810 | 6540 | 6540 | 6540 | 6540 | 25 |
| 384 | 20250219 | 125900 | 1608719310 | 6530 | 6530 | 6530 | 6530 | 200 |
| 385 | 20250219 | 125800 | 1607413310 | 6530 | 6530 | 6530 | 6530 | 10 |
| 386 | 20250219 | 125700 | 1607348010 | 6530 | 6530 | 6530 | 6510 | 221 |
| 387 | 20250219 | 125600 | 1605908460 | 6530 | 6530 | 6530 | 6530 | 15 |
| 388 | 20250219 | 125500 | 1605810510 | 6530 | 6510 | 6530 | 6510 | 70 |
| 389 | 20250219 | 125400 | 1605354610 | 6520 | 6520 | 6520 | 6520 | 10 |
| 390 | 20250219 | 125300 | 1605289410 | 6520 | 6520 | 6520 | 6520 | 510 |
| 391 | 20250219 | 125200 | 1601964210 | 6520 | 6520 | 6520 | 6520 | 80 |
| 392 | 20250219 | 125100 | 1601442610 | 6520 | 6510 | 6520 | 6510 | 367 |
| 393 | 20250219 | 125000 | 1599053040 | 6510 | 6510 | 6510 | 6510 | 1 |
| 394 | 20250219 | 124900 | 1599046530 | 6490 | 6490 | 6510 | 6490 | 152 |
| 395 | 20250219 | 124800 | 1598059610 | 6490 | 6490 | 6490 | 6490 | 25 |
| 396 | 20250219 | 124700 | 1597897360 | 6500 | 6490 | 6500 | 6490 | 617 |
| 397 | 20250219 | 124600 | 1593891380 | 6500 | 6500 | 6500 | 6490 | 561 |
| 398 | 20250219 | 124500 | 1590249820 | 6510 | 6510 | 6510 | 6510 | 200 |
| 399 | 20250219 | 124400 | 1588947820 | 6500 | 6520 | 6520 | 6500 | 373 |
| 400 | 20250219 | 124300 | 1586523220 | 6520 | 6510 | 6520 | 6510 | 316 |
| 401 | 20250219 | 124200 | 1584466010 | 6530 | 6510 | 6530 | 6510 | 24 |
| 402 | 20250219 | 124100 | 1584309750 | 6520 | 6520 | 6520 | 6520 | 423 |
| 403 | 20250219 | 124000 | 1581551790 | 6520 | 6520 | 6520 | 6520 | 100 |
| 404 | 20250219 | 123900 | 1580899790 | 6530 | 6520 | 6530 | 6520 | 499 |
| 405 | 20250219 | 123800 | 1577646010 | 6530 | 6530 | 6530 | 6530 | 0 |
| 406 | 20250219 | 123700 | 1577646010 | 6530 | 6530 | 6530 | 6530 | 1 |
| 407 | 20250219 | 123600 | 1577639480 | 6530 | 6530 | 6530 | 6530 | 18 |
| 408 | 20250219 | 123500 | 1577521940 | 6520 | 6520 | 6520 | 6520 | 20 |
| 409 | 20250219 | 123400 | 1577391540 | 6530 | 6530 | 6530 | 6530 | 0 |
| 410 | 20250219 | 123300 | 1577391540 | 6530 | 6530 | 6530 | 6530 | 10 |
| 411 | 20250219 | 123200 | 1577326240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 412 | 20250219 | 123100 | 1577326240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 413 | 20250219 | 123000 | 1577326240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 414 | 20250219 | 122900 | 1577326240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 415 | 20250219 | 122800 | 1577326240 | 6530 | 6530 | 6530 | 6530 | 100 |
| 416 | 20250219 | 122700 | 1576673240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 417 | 20250219 | 122600 | 1576673240 | 6530 | 6530 | 6530 | 6530 | 42 |
| 418 | 20250219 | 122500 | 1576398980 | 6530 | 6530 | 6530 | 6530 | 30 |
| 419 | 20250219 | 122400 | 1576203080 | 6530 | 6530 | 6530 | 6530 | 0 |
| 420 | 20250219 | 122300 | 1576203080 | 6530 | 6520 | 6530 | 6520 | 76 |
| 421 | 20250219 | 122200 | 1575707450 | 6500 | 6500 | 6500 | 6500 | 1999 |
| 422 | 20250219 | 122100 | 1562713950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 423 | 20250219 | 122000 | 1562713950 | 6500 | 6500 | 6500 | 6500 | 10 |
| 424 | 20250219 | 121900 | 1562648950 | 6490 | 6490 | 6490 | 6490 | 0 |
| 425 | 20250219 | 121800 | 1562648950 | 6490 | 6510 | 6510 | 6490 | 886 |
| 426 | 20250219 | 121700 | 1556892520 | 6510 | 6510 | 6510 | 6510 | 127 |
| 427 | 20250219 | 121600 | 1556065750 | 6520 | 6520 | 6520 | 6520 | 3 |
| 428 | 20250219 | 121500 | 1556046190 | 6520 | 6520 | 6520 | 6520 | 651 |
| 429 | 20250219 | 121400 | 1551801670 | 6530 | 6520 | 6530 | 6520 | 6 |
| 430 | 20250219 | 121300 | 1551762500 | 6530 | 6540 | 6540 | 6530 | 1010 |
| 431 | 20250219 | 121200 | 1545165200 | 6540 | 6540 | 6540 | 6540 | 75 |
| 432 | 20250219 | 121100 | 1544674700 | 6540 | 6540 | 6540 | 6540 | 129 |
| 433 | 20250219 | 121000 | 1543831040 | 6540 | 6540 | 6540 | 6540 | 80 |
| 434 | 20250219 | 120900 | 1543307840 | 6540 | 6540 | 6550 | 6540 | 160 |
| 435 | 20250219 | 120800 | 1542260290 | 6540 | 6530 | 6540 | 6530 | 278 |
| 436 | 20250219 | 120700 | 1540444250 | 6540 | 6540 | 6540 | 6540 | 0 |
| 437 | 20250219 | 120600 | 1540444250 | 6540 | 6540 | 6540 | 6540 | 0 |
| 438 | 20250219 | 120500 | 1540444250 | 6540 | 6540 | 6540 | 6540 | 0 |
| 439 | 20250219 | 120400 | 1540444250 | 6540 | 6540 | 6540 | 6540 | 0 |
| 440 | 20250219 | 120300 | 1540444250 | 6540 | 6550 | 6550 | 6540 | 11 |
| 441 | 20250219 | 120200 | 1540372210 | 6540 | 6550 | 6550 | 6540 | 7 |
| 442 | 20250219 | 120100 | 1540326410 | 6550 | 6550 | 6550 | 6520 | 30 |
| 443 | 20250219 | 120000 | 1540130510 | 6550 | 6540 | 6550 | 6540 | 70 |
| 444 | 20250219 | 115900 | 1539672390 | 6540 | 6540 | 6540 | 6540 | 55 |
| 445 | 20250219 | 115800 | 1539312690 | 6540 | 6540 | 6540 | 6540 | 1 |
| 446 | 20250219 | 115700 | 1539306150 | 6540 | 6540 | 6540 | 6540 | 0 |
| 447 | 20250219 | 115600 | 1539306150 | 6540 | 6540 | 6540 | 6540 | 213 |
| 448 | 20250219 | 115500 | 1537913130 | 6530 | 6530 | 6530 | 6530 | 1 |
| 449 | 20250219 | 115400 | 1537906600 | 6530 | 6520 | 6530 | 6520 | 116 |
| 450 | 20250219 | 115300 | 1537149130 | 6520 | 6530 | 6530 | 6520 | 1170 |
| 451 | 20250219 | 115200 | 1529512950 | 6530 | 6530 | 6530 | 6530 | 291 |
| 452 | 20250219 | 115100 | 1527612720 | 6530 | 6530 | 6530 | 6530 | 150 |
| 453 | 20250219 | 115000 | 1526633220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 454 | 20250219 | 114900 | 1526633220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 455 | 20250219 | 114800 | 1526633220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 456 | 20250219 | 114700 | 1526633220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 457 | 20250219 | 114600 | 1526633220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 458 | 20250219 | 114500 | 1526633220 | 6540 | 6530 | 6540 | 6520 | 1358 |
| 459 | 20250219 | 114400 | 1517755040 | 6530 | 6540 | 6540 | 6530 | 296 |
| 460 | 20250219 | 114300 | 1515822150 | 6540 | 6540 | 6540 | 6540 | 4 |
| 461 | 20250219 | 114200 | 1515795990 | 6550 | 6550 | 6550 | 6550 | 10 |
| 462 | 20250219 | 114100 | 1515730490 | 6570 | 6550 | 6570 | 6550 | 3 |
| 463 | 20250219 | 114000 | 1515710800 | 6570 | 6550 | 6570 | 6550 | 20 |
| 464 | 20250219 | 113900 | 1515579600 | 6550 | 6550 | 6550 | 6550 | 50 |
| 465 | 20250219 | 113800 | 1515252100 | 6550 | 6540 | 6550 | 6540 | 20 |
| 466 | 20250219 | 113700 | 1515121200 | 6530 | 6530 | 6530 | 6530 | 33 |
| 467 | 20250219 | 113600 | 1514905710 | 6530 | 6530 | 6530 | 6530 | 128 |
| 468 | 20250219 | 113500 | 1514069870 | 6530 | 6520 | 6530 | 6520 | 360 |
| 469 | 20250219 | 113400 | 1511722570 | 6510 | 6510 | 6510 | 6510 | 1 |
| 470 | 20250219 | 113300 | 1511716060 | 6510 | 6510 | 6510 | 6510 | 1 |
| 471 | 20250219 | 113200 | 1511709550 | 6490 | 6490 | 6490 | 6490 | 665 |
| 472 | 20250219 | 113100 | 1507393700 | 6510 | 6500 | 6510 | 6500 | 30 |
| 473 | 20250219 | 113000 | 1507198600 | 6500 | 6500 | 6500 | 6500 | 271 |
| 474 | 20250219 | 112900 | 1505437100 | 6500 | 6500 | 6500 | 6500 | 362 |
| 475 | 20250219 | 112800 | 1503084100 | 6490 | 6500 | 6500 | 6490 | 596 |
| 476 | 20250219 | 112700 | 1499213070 | 6500 | 6510 | 6510 | 6500 | 3065 |
| 477 | 20250219 | 112600 | 1479287210 | 6510 | 6510 | 6510 | 6510 | 0 |
| 478 | 20250219 | 112500 | 1479287210 | 6510 | 6520 | 6530 | 6510 | 247 |
| 479 | 20250219 | 112400 | 1477676970 | 6520 | 6520 | 6520 | 6520 | 12 |
| 480 | 20250219 | 112300 | 1477598730 | 6520 | 6520 | 6520 | 6520 | 65 |
| 481 | 20250219 | 112200 | 1477174930 | 6520 | 6510 | 6520 | 6510 | 286 |
| 482 | 20250219 | 112100 | 1475312220 | 6510 | 6510 | 6510 | 6510 | 166 |
| 483 | 20250219 | 112000 | 1474231560 | 6520 | 6520 | 6520 | 6520 | 10 |
| 484 | 20250219 | 111900 | 1474166360 | 6510 | 6510 | 6510 | 6510 | 80 |
| 485 | 20250219 | 111800 | 1473645560 | 6510 | 6520 | 6520 | 6510 | 344 |
| 486 | 20250219 | 111700 | 1471402830 | 6530 | 6540 | 6540 | 6530 | 614 |
| 487 | 20250219 | 111600 | 1467391360 | 6550 | 6550 | 6550 | 6550 | 5 |
| 488 | 20250219 | 111500 | 1467358610 | 6550 | 6550 | 6550 | 6550 | 0 |
| 489 | 20250219 | 111400 | 1467358610 | 6550 | 6550 | 6550 | 6550 | 0 |
| 490 | 20250219 | 111300 | 1467358610 | 6550 | 6550 | 6570 | 6550 | 13 |
| 491 | 20250219 | 111200 | 1467273400 | 6530 | 6530 | 6530 | 6530 | 3 |
| 492 | 20250219 | 111100 | 1467253810 | 6530 | 6540 | 6540 | 6530 | 498 |
| 493 | 20250219 | 111000 | 1464000680 | 6540 | 6540 | 6540 | 6540 | 1 |
| 494 | 20250219 | 110900 | 1463994140 | 6540 | 6540 | 6540 | 6540 | 0 |
| 495 | 20250219 | 110800 | 1463994140 | 6540 | 6560 | 6560 | 6540 | 1455 |
| 496 | 20250219 | 110700 | 1454476420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 497 | 20250219 | 110600 | 1454476420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 498 | 20250219 | 110500 | 1454476420 | 6540 | 6590 | 6590 | 6540 | 136 |
| 499 | 20250219 | 110400 | 1453580230 | 6590 | 6590 | 6590 | 6590 | 1 |
| 500 | 20250219 | 110300 | 1453573640 | 6540 | 6560 | 6560 | 6540 | 2000 |
| 501 | 20250219 | 110200 | 1440486060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 502 | 20250219 | 110100 | 1440486060 | 6560 | 6560 | 6560 | 6560 | 20 |
| 503 | 20250219 | 110000 | 1440354860 | 6560 | 6560 | 6560 | 6560 | 5 |
| 504 | 20250219 | 105900 | 1440322060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 505 | 20250219 | 105800 | 1440322060 | 6560 | 6560 | 6560 | 6560 | 50 |
| 506 | 20250219 | 105700 | 1439994060 | 6560 | 6570 | 6570 | 6560 | 90 |
| 507 | 20250219 | 105600 | 1439403610 | 6590 | 6590 | 6590 | 6590 | 6 |
| 508 | 20250219 | 105500 | 1439364070 | 6590 | 6590 | 6590 | 6570 | 1000 |
| 509 | 20250219 | 105400 | 1432791720 | 6590 | 6590 | 6590 | 6590 | 3 |
| 510 | 20250219 | 105300 | 1432771950 | 6590 | 6590 | 6590 | 6590 | 3 |
| 511 | 20250219 | 105200 | 1432752180 | 6580 | 6590 | 6590 | 6580 | 103 |
| 512 | 20250219 | 105100 | 1432073420 | 6570 | 6570 | 6570 | 6570 | 1 |
| 513 | 20250219 | 105000 | 1432066850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 514 | 20250219 | 104900 | 1432066850 | 6580 | 6580 | 6590 | 6580 | 432 |
| 515 | 20250219 | 104800 | 1429223420 | 6590 | 6590 | 6590 | 6590 | 30 |
| 516 | 20250219 | 104700 | 1429025720 | 6590 | 6590 | 6590 | 6590 | 30 |
| 517 | 20250219 | 104600 | 1428828020 | 6590 | 6570 | 6590 | 6570 | 134 |
| 518 | 20250219 | 104500 | 1427945560 | 6590 | 6560 | 6590 | 6560 | 334 |
| 519 | 20250219 | 104400 | 1425751130 | 6540 | 6540 | 6540 | 6540 | 0 |
| 520 | 20250219 | 104300 | 1425751130 | 6540 | 6590 | 6590 | 6540 | 95 |
| 521 | 20250219 | 104200 | 1425126930 | 6590 | 6590 | 6590 | 6590 | 3 |
| 522 | 20250219 | 104100 | 1425107160 | 6570 | 6540 | 6570 | 6540 | 1335 |
| 523 | 20250219 | 104000 | 1416351210 | 6540 | 6540 | 6540 | 6530 | 262 |
| 524 | 20250219 | 103900 | 1414639170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 525 | 20250219 | 103800 | 1414639170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 526 | 20250219 | 103700 | 1414639170 | 6540 | 6540 | 6540 | 6540 | 17 |
| 527 | 20250219 | 103600 | 1414527990 | 6550 | 6550 | 6550 | 6550 | 0 |
| 528 | 20250219 | 103500 | 1414527990 | 6550 | 6510 | 6550 | 6510 | 1544 |
| 529 | 20250219 | 103400 | 1404440130 | 6510 | 6510 | 6510 | 6510 | 0 |
| 530 | 20250219 | 103300 | 1404440130 | 6510 | 6520 | 6520 | 6510 | 253 |
| 531 | 20250219 | 103200 | 1402792640 | 6500 | 6500 | 6500 | 6500 | 0 |
| 532 | 20250219 | 103100 | 1402792640 | 6500 | 6510 | 6510 | 6500 | 50 |
| 533 | 20250219 | 103000 | 1402467540 | 6520 | 6520 | 6520 | 6520 | 1 |
| 534 | 20250219 | 102900 | 1402461020 | 6510 | 6540 | 6540 | 6500 | 919 |
| 535 | 20250219 | 102800 | 1396476990 | 6540 | 6540 | 6540 | 6540 | 41 |
| 536 | 20250219 | 102700 | 1396208850 | 6550 | 6520 | 6550 | 6520 | 2266 |
| 537 | 20250219 | 102600 | 1381400040 | 6520 | 6490 | 6520 | 6480 | 1516 |
| 538 | 20250219 | 102500 | 1371561840 | 6490 | 6480 | 6490 | 6480 | 17 |
| 539 | 20250219 | 102400 | 1371451550 | 6490 | 6500 | 6500 | 6490 | 1103 |
| 540 | 20250219 | 102300 | 1364287720 | 6500 | 6510 | 6510 | 6500 | 3130 |
| 541 | 20250219 | 102200 | 1343936950 | 6530 | 6540 | 6540 | 6530 | 76 |
| 542 | 20250219 | 102100 | 1343439920 | 6500 | 6510 | 6510 | 6500 | 539 |
| 543 | 20250219 | 102000 | 1339931080 | 6510 | 6520 | 6520 | 6510 | 649 |
| 544 | 20250219 | 101900 | 1335706080 | 6510 | 6560 | 6560 | 6510 | 1690 |
| 545 | 20250219 | 101800 | 1324665840 | 6520 | 6540 | 6540 | 6520 | 383 |
| 546 | 20250219 | 101700 | 1322164930 | 6550 | 6550 | 6570 | 6540 | 986 |
| 547 | 20250219 | 101600 | 1315707360 | 6570 | 6570 | 6570 | 6570 | 1 |
| 548 | 20250219 | 101500 | 1315700790 | 6540 | 6570 | 6570 | 6540 | 1285 |
| 549 | 20250219 | 101400 | 1307289760 | 6580 | 6580 | 6580 | 6550 | 637 |
| 550 | 20250219 | 101300 | 1303099200 | 6590 | 6590 | 6590 | 6590 | 1 |
| 551 | 20250219 | 101200 | 1303092610 | 6590 | 6590 | 6590 | 6590 | 0 |
| 552 | 20250219 | 101100 | 1303092610 | 6590 | 6590 | 6590 | 6590 | 134 |
| 553 | 20250219 | 101000 | 1302209550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 554 | 20250219 | 100900 | 1302209550 | 6590 | 6590 | 6590 | 6550 | 136 |
| 555 | 20250219 | 100800 | 1301316110 | 6590 | 6580 | 6590 | 6540 | 376 |
| 556 | 20250219 | 100700 | 1298840580 | 6580 | 6580 | 6580 | 6580 | 1 |
| 557 | 20250219 | 100600 | 1298834000 | 6540 | 6580 | 6580 | 6540 | 13 |
| 558 | 20250219 | 100500 | 1298748900 | 6580 | 6540 | 6580 | 6540 | 344 |
| 559 | 20250219 | 100400 | 1296499100 | 6590 | 6570 | 6590 | 6570 | 249 |
| 560 | 20250219 | 100300 | 1294861130 | 6570 | 6560 | 6570 | 6530 | 2090 |
| 561 | 20250219 | 100200 | 1281206710 | 6560 | 6560 | 6560 | 6560 | 0 |
| 562 | 20250219 | 100100 | 1281206710 | 6560 | 6570 | 6580 | 6560 | 1485 |
| 563 | 20250219 | 100000 | 1271453840 | 6570 | 6550 | 6570 | 6550 | 235 |
| 564 | 20250219 | 095900 | 1269911190 | 6560 | 6550 | 6560 | 6550 | 471 |
| 565 | 20250219 | 095800 | 1266825110 | 6580 | 6540 | 6580 | 6540 | 1165 |
| 566 | 20250219 | 095700 | 1259193540 | 6530 | 6560 | 6560 | 6530 | 1925 |
| 567 | 20250219 | 095600 | 1246583440 | 6570 | 6600 | 6600 | 6560 | 6616 |
| 568 | 20250219 | 095500 | 1203092600 | 6580 | 6610 | 6610 | 6580 | 4353 |
| 569 | 20250219 | 095400 | 1174387690 | 6620 | 6630 | 6630 | 6620 | 151 |
| 570 | 20250219 | 095300 | 1173388050 | 6630 | 6640 | 6640 | 6630 | 125 |
| 571 | 20250219 | 095200 | 1172559270 | 6610 | 6610 | 6610 | 6610 | 50 |
| 572 | 20250219 | 095100 | 1172228770 | 6610 | 6620 | 6620 | 6610 | 369 |
| 573 | 20250219 | 095000 | 1169786020 | 6620 | 6620 | 6620 | 6610 | 750 |
| 574 | 20250219 | 094900 | 1164821910 | 6620 | 6650 | 6650 | 6620 | 584 |
| 575 | 20250219 | 094800 | 1160947880 | 6650 | 6650 | 6650 | 6650 | 0 |
| 576 | 20250219 | 094700 | 1160947880 | 6650 | 6650 | 6650 | 6650 | 21 |
| 577 | 20250219 | 094600 | 1160808230 | 6640 | 6690 | 6690 | 6630 | 2631 |
| 578 | 20250219 | 094500 | 1143327460 | 6690 | 6660 | 6690 | 6640 | 138 |
| 579 | 20250219 | 094400 | 1142410320 | 6660 | 6630 | 6660 | 6630 | 19 |
| 580 | 20250219 | 094300 | 1142283810 | 6630 | 6620 | 6630 | 6620 | 39 |
| 581 | 20250219 | 094200 | 1142025330 | 6620 | 6640 | 6640 | 6620 | 1080 |
| 582 | 20250219 | 094100 | 1134862380 | 6640 | 6650 | 6650 | 6640 | 728 |
| 583 | 20250219 | 094000 | 1130025990 | 6650 | 6660 | 6660 | 6650 | 998 |
| 584 | 20250219 | 093900 | 1123380240 | 6650 | 6650 | 6660 | 6650 | 1167 |
| 585 | 20250219 | 093800 | 1115611710 | 6650 | 6690 | 6700 | 6650 | 2324 |
| 586 | 20250219 | 093700 | 1100087600 | 6690 | 6700 | 6720 | 6690 | 527 |
| 587 | 20250219 | 093600 | 1096557620 | 6710 | 6710 | 6730 | 6710 | 902 |
| 588 | 20250219 | 093500 | 1090502180 | 6720 | 6720 | 6720 | 6700 | 3106 |
| 589 | 20250219 | 093400 | 1069659680 | 6720 | 6750 | 6750 | 6720 | 2512 |
| 590 | 20250219 | 093300 | 1052743610 | 6750 | 6750 | 6780 | 6750 | 535 |
| 591 | 20250219 | 093200 | 1049132240 | 6790 | 6800 | 6800 | 6750 | 7253 |
| 592 | 20250219 | 093100 | 1000095160 | 6800 | 6810 | 6830 | 6800 | 1894 |
| 593 | 20250219 | 093000 | 987194900 | 6840 | 6820 | 6840 | 6810 | 1751 |
| 594 | 20250219 | 092900 | 975257990 | 6810 | 6850 | 6850 | 6810 | 952 |
| 595 | 20250219 | 092800 | 968769050 | 6810 | 6840 | 6860 | 6810 | 2832 |
| 596 | 20250219 | 092700 | 949432490 | 6870 | 6840 | 6890 | 6810 | 4675 |
| 597 | 20250219 | 092600 | 917337330 | 6840 | 6810 | 6860 | 6790 | 3592 |
| 598 | 20250219 | 092500 | 892779340 | 6850 | 6810 | 6890 | 6810 | 11321 |
| 599 | 20250219 | 092400 | 815025450 | 6860 | 6770 | 6860 | 6750 | 17494 |
| 600 | 20250219 | 092300 | 695981470 | 6770 | 6800 | 6820 | 6770 | 10472 |
| 601 | 20250219 | 092200 | 624796060 | 6800 | 6790 | 6800 | 6780 | 2726 |
| 602 | 20250219 | 092100 | 606279660 | 6800 | 6750 | 6810 | 6750 | 13439 |
| 603 | 20250219 | 092000 | 515103990 | 6750 | 6720 | 6760 | 6720 | 3755 |
| 604 | 20250219 | 091900 | 489760720 | 6720 | 6730 | 6750 | 6720 | 456 |
| 605 | 20250219 | 091800 | 486690630 | 6750 | 6720 | 6750 | 6710 | 5600 |
| 606 | 20250219 | 091700 | 448909120 | 6700 | 6750 | 6770 | 6700 | 4196 |
| 607 | 20250219 | 091600 | 420617160 | 6740 | 6630 | 6740 | 6620 | 7724 |
| 608 | 20250219 | 091500 | 369007190 | 6620 | 6600 | 6620 | 6560 | 2617 |
| 609 | 20250219 | 091400 | 351754200 | 6600 | 6620 | 6630 | 6580 | 5200 |
| 610 | 20250219 | 091300 | 317416240 | 6630 | 6630 | 6640 | 6620 | 1703 |
| 611 | 20250219 | 091200 | 306126310 | 6630 | 6590 | 6640 | 6590 | 4863 |
| 612 | 20250219 | 091100 | 273983330 | 6590 | 6590 | 6630 | 6570 | 2826 |
| 613 | 20250219 | 091000 | 255370260 | 6590 | 6600 | 6630 | 6590 | 1086 |
| 614 | 20250219 | 090900 | 248203620 | 6630 | 6690 | 6690 | 6600 | 2500 |
| 615 | 20250219 | 090800 | 231626360 | 6690 | 6580 | 6710 | 6580 | 6038 |
| 616 | 20250219 | 090700 | 191418890 | 6610 | 6600 | 6620 | 6580 | 6158 |
| 617 | 20250219 | 090600 | 150785610 | 6600 | 6580 | 6610 | 6530 | 11344 |
| 618 | 20250219 | 090500 | 76313080 | 6580 | 6500 | 6590 | 6500 | 1700 |
| 619 | 20250219 | 090400 | 65171990 | 6500 | 6460 | 6500 | 6460 | 372 |
| 620 | 20250219 | 090300 | 62755380 | 6460 | 6410 | 6460 | 6410 | 21 |
| 621 | 20250219 | 090200 | 62619770 | 6410 | 6410 | 6420 | 6410 | 400 |
| 622 | 20250219 | 090100 | 60053480 | 6380 | 6380 | 6380 | 6380 | 100 |
| 623 | 20250219 | 090000 | 59415480 | 6380 | 6420 | 6420 | 6360 | 9313 |