30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 3 | 20250217 | 190900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20250217 | 190800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20250217 | 190700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20250217 | 190600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20250217 | 190500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20250217 | 190400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20250217 | 190300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20250217 | 190200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20250217 | 190100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20250217 | 190000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20250217 | 185900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20250217 | 185800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20250217 | 185700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20250217 | 185600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20250217 | 185500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20250217 | 185400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20250217 | 185300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20250217 | 185200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20250217 | 185100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20250217 | 185000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20250217 | 184900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20250217 | 184800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20250217 | 184700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20250217 | 184600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20250217 | 184500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20250217 | 184400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20250217 | 184300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20250217 | 184200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20250217 | 184100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20250217 | 184000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 33 | 20250217 | 183900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20250217 | 183800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20250217 | 183700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20250217 | 183600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20250217 | 183500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20250217 | 183400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20250217 | 183300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20250217 | 183200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20250217 | 183100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20250217 | 183000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20250217 | 182900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20250217 | 182800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20250217 | 182700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20250217 | 182600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20250217 | 182500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20250217 | 182400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20250217 | 182300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20250217 | 182200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20250217 | 182100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20250217 | 182000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20250217 | 181900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20250217 | 181800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20250217 | 181700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20250217 | 181600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20250217 | 181500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20250217 | 181400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20250217 | 181300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20250217 | 181200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20250217 | 181100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20250217 | 181000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 63 | 20250217 | 180900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20250217 | 180800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20250217 | 180700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20250217 | 180600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20250217 | 180500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20250217 | 180400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20250217 | 180300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20250217 | 180200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20250217 | 180100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20250217 | 180000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20250217 | 175900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20250217 | 175800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20250217 | 175700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20250217 | 175600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20250217 | 175500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20250217 | 175400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20250217 | 175300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20250217 | 175200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20250217 | 175100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20250217 | 175000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20250217 | 174900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20250217 | 174800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20250217 | 174700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20250217 | 174600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20250217 | 174500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20250217 | 174400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20250217 | 174300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20250217 | 174200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20250217 | 174100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20250217 | 174000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 93 | 20250217 | 173900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20250217 | 173800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20250217 | 173700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20250217 | 173600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20250217 | 173500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20250217 | 173400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20250217 | 173300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20250217 | 173200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20250217 | 173100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20250217 | 173000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20250217 | 172900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20250217 | 172800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20250217 | 172700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20250217 | 172600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20250217 | 172500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20250217 | 172400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20250217 | 172300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20250217 | 172200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20250217 | 172100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20250217 | 172000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20250217 | 171900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20250217 | 171800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20250217 | 171700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20250217 | 171600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20250217 | 171500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20250217 | 171400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20250217 | 171300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20250217 | 171200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20250217 | 171100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20250217 | 171000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 123 | 20250217 | 170900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20250217 | 170800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20250217 | 170700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20250217 | 170600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20250217 | 170500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20250217 | 170400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20250217 | 170300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20250217 | 170200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20250217 | 170100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20250217 | 170000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20250217 | 165900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20250217 | 165800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20250217 | 165700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20250217 | 165600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20250217 | 165500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20250217 | 165400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20250217 | 165300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20250217 | 165200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20250217 | 165100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20250217 | 165000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20250217 | 164900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20250217 | 164800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20250217 | 164700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20250217 | 164600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20250217 | 164500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20250217 | 164400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20250217 | 164300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20250217 | 164200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20250217 | 164100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20250217 | 164000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 153 | 20250217 | 163900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20250217 | 163800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20250217 | 163700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20250217 | 163600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20250217 | 163500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20250217 | 163400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20250217 | 163300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20250217 | 163200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20250217 | 163100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20250217 | 163000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20250217 | 162900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20250217 | 162800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20250217 | 162700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20250217 | 162600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20250217 | 162500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20250217 | 162400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20250217 | 162300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20250217 | 162200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20250217 | 162100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20250217 | 162000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20250217 | 161900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20250217 | 161800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20250217 | 161700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20250217 | 161600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20250217 | 161500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20250217 | 161400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20250217 | 161300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20250217 | 161200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20250217 | 161100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20250217 | 161000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 183 | 20250217 | 160900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20250217 | 160800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20250217 | 160700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20250217 | 160600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20250217 | 160500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20250217 | 160400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20250217 | 160300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20250217 | 160200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20250217 | 160100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20250217 | 160000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20250217 | 155900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20250217 | 155800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20250217 | 155700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20250217 | 155600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20250217 | 155500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20250217 | 155400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20250217 | 155300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20250217 | 155200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20250217 | 155100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20250217 | 155000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20250217 | 154900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20250217 | 154800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20250217 | 154700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20250217 | 154600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20250217 | 154500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20250217 | 154400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20250217 | 154300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20250217 | 154200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20250217 | 154100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20250217 | 154000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 213 | 20250217 | 153900 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20250217 | 153800 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20250217 | 153700 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20250217 | 153600 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20250217 | 153500 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20250217 | 153400 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20250217 | 153300 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20250217 | 153200 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20250217 | 153100 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20250217 | 153000 | 1633996870 | 2200 | 2200 | 2200 | 2200 | 23604 |
| 223 | 20250217 | 152900 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20250217 | 152800 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20250217 | 152700 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20250217 | 152600 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20250217 | 152500 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20250217 | 152400 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20250217 | 152300 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20250217 | 152200 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20250217 | 152100 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20250217 | 152000 | 1582068070 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20250217 | 151900 | 1582068070 | 2200 | 2195 | 2200 | 2190 | 4385 |
| 234 | 20250217 | 151800 | 1572426135 | 2195 | 2195 | 2200 | 2190 | 10048 |
| 235 | 20250217 | 151700 | 1550376170 | 2190 | 2195 | 2195 | 2190 | 7154 |
| 236 | 20250217 | 151600 | 1534682150 | 2195 | 2195 | 2195 | 2195 | 2172 |
| 237 | 20250217 | 151500 | 1529914610 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20250217 | 151400 | 1529914610 | 2195 | 2195 | 2195 | 2195 | 1122 |
| 239 | 20250217 | 151300 | 1527451820 | 2195 | 2195 | 2195 | 2190 | 525 |
| 240 | 20250217 | 151200 | 1526299945 | 2195 | 2190 | 2195 | 2190 | 104 |
| 241 | 20250217 | 151100 | 1526072180 | 2195 | 2195 | 2195 | 2195 | 431 |
| 242 | 20250217 | 151000 | 1525126135 | 2195 | 2190 | 2195 | 2190 | 3206 |
| 243 | 20250217 | 150900 | 1518088970 | 2195 | 2190 | 2195 | 2190 | 1020 |
| 244 | 20250217 | 150800 | 1515852045 | 2190 | 2190 | 2195 | 2190 | 41 |
| 245 | 20250217 | 150700 | 1515762155 | 2190 | 2190 | 2195 | 2185 | 6360 |
| 246 | 20250217 | 150600 | 1501823825 | 2190 | 2185 | 2190 | 2185 | 13069 |
| 247 | 20250217 | 150500 | 1473207030 | 2190 | 2190 | 2190 | 2190 | 160 |
| 248 | 20250217 | 150400 | 1472856630 | 2190 | 2185 | 2190 | 2185 | 10901 |
| 249 | 20250217 | 150300 | 1449037680 | 2180 | 2180 | 2180 | 2180 | 100 |
| 250 | 20250217 | 150200 | 1448819680 | 2180 | 2180 | 2185 | 2180 | 4703 |
| 251 | 20250217 | 150100 | 1438556630 | 2180 | 2180 | 2180 | 2180 | 1157 |
| 252 | 20250217 | 150000 | 1436034370 | 2185 | 2180 | 2185 | 2180 | 73 |
| 253 | 20250217 | 145900 | 1435875220 | 2185 | 2185 | 2185 | 2185 | 295 |
| 254 | 20250217 | 145800 | 1435230645 | 2180 | 2185 | 2185 | 2180 | 1112 |
| 255 | 20250217 | 145700 | 1432800950 | 2180 | 2180 | 2180 | 2180 | 7 |
| 256 | 20250217 | 145600 | 1432785690 | 2180 | 2185 | 2185 | 2180 | 930 |
| 257 | 20250217 | 145500 | 1430755920 | 2180 | 2185 | 2185 | 2180 | 3226 |
| 258 | 20250217 | 145400 | 1423707160 | 2185 | 2190 | 2190 | 2185 | 995 |
| 259 | 20250217 | 145300 | 1421532300 | 2190 | 2185 | 2190 | 2185 | 2737 |
| 260 | 20250217 | 145200 | 1415551930 | 2185 | 2180 | 2190 | 2180 | 416 |
| 261 | 20250217 | 145100 | 1414640905 | 2180 | 2180 | 2190 | 2180 | 43 |
| 262 | 20250217 | 145000 | 1414546765 | 2190 | 2185 | 2190 | 2180 | 3950 |
| 263 | 20250217 | 144900 | 1405915465 | 2185 | 2185 | 2185 | 2185 | 4 |
| 264 | 20250217 | 144800 | 1405906725 | 2185 | 2185 | 2185 | 2185 | 629 |
| 265 | 20250217 | 144700 | 1404532360 | 2185 | 2185 | 2185 | 2185 | 100 |
| 266 | 20250217 | 144600 | 1404313860 | 2185 | 2180 | 2185 | 2180 | 23605 |
| 267 | 20250217 | 144500 | 1352773435 | 2185 | 2180 | 2185 | 2180 | 311 |
| 268 | 20250217 | 144400 | 1352095400 | 2180 | 2180 | 2180 | 2180 | 110 |
| 269 | 20250217 | 144300 | 1351855600 | 2180 | 2180 | 2180 | 2180 | 131 |
| 270 | 20250217 | 144200 | 1351570020 | 2180 | 2180 | 2180 | 2180 | 924 |
| 271 | 20250217 | 144100 | 1349555700 | 2175 | 2180 | 2180 | 2175 | 548 |
| 272 | 20250217 | 144000 | 1348363560 | 2180 | 2180 | 2180 | 2180 | 1334 |
| 273 | 20250217 | 143900 | 1345455440 | 2180 | 2185 | 2185 | 2180 | 2483 |
| 274 | 20250217 | 143800 | 1340042495 | 2180 | 2185 | 2185 | 2180 | 2500 |
| 275 | 20250217 | 143700 | 1334592490 | 2180 | 2180 | 2180 | 2180 | 219 |
| 276 | 20250217 | 143600 | 1334115070 | 2180 | 2185 | 2185 | 2180 | 723 |
| 277 | 20250217 | 143500 | 1332536565 | 2180 | 2185 | 2185 | 2180 | 2031 |
| 278 | 20250217 | 143400 | 1328108980 | 2180 | 2180 | 2185 | 2180 | 1767 |
| 279 | 20250217 | 143300 | 1324256915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 280 | 20250217 | 143200 | 1324256915 | 2185 | 2185 | 2185 | 2185 | 1 |
| 281 | 20250217 | 143100 | 1324254730 | 2180 | 2185 | 2185 | 2180 | 2173 |
| 282 | 20250217 | 143000 | 1319507550 | 2185 | 2185 | 2185 | 2185 | 5 |
| 283 | 20250217 | 142900 | 1319496625 | 2180 | 2180 | 2185 | 2180 | 2116 |
| 284 | 20250217 | 142800 | 1314883675 | 2180 | 2180 | 2180 | 2180 | 1010 |
| 285 | 20250217 | 142700 | 1312681875 | 2185 | 2180 | 2185 | 2175 | 5491 |
| 286 | 20250217 | 142600 | 1300709240 | 2185 | 2185 | 2185 | 2185 | 0 |
| 287 | 20250217 | 142500 | 1300709240 | 2185 | 2185 | 2185 | 2185 | 49 |
| 288 | 20250217 | 142400 | 1300602175 | 2180 | 2180 | 2180 | 2180 | 6914 |
| 289 | 20250217 | 142300 | 1285529655 | 2180 | 2180 | 2180 | 2180 | 4000 |
| 290 | 20250217 | 142200 | 1276809655 | 2175 | 2180 | 2180 | 2175 | 445 |
| 291 | 20250217 | 142100 | 1275839570 | 2180 | 2185 | 2185 | 2180 | 587 |
| 292 | 20250217 | 142000 | 1274559625 | 2185 | 2180 | 2185 | 2180 | 102 |
| 293 | 20250217 | 141900 | 1274337245 | 2180 | 2180 | 2180 | 2180 | 500 |
| 294 | 20250217 | 141800 | 1273247245 | 2180 | 2185 | 2185 | 2180 | 1042 |
| 295 | 20250217 | 141700 | 1270972185 | 2180 | 2180 | 2180 | 2180 | 500 |
| 296 | 20250217 | 141600 | 1269882185 | 2180 | 2180 | 2180 | 2180 | 700 |
| 297 | 20250217 | 141500 | 1268356185 | 2185 | 2180 | 2185 | 2180 | 36 |
| 298 | 20250217 | 141400 | 1268277680 | 2180 | 2185 | 2185 | 2180 | 502 |
| 299 | 20250217 | 141300 | 1267180820 | 2185 | 2175 | 2185 | 2175 | 13886 |
| 300 | 20250217 | 141200 | 1236909535 | 2180 | 2180 | 2180 | 2180 | 0 |
| 301 | 20250217 | 141100 | 1236909535 | 2180 | 2175 | 2180 | 2175 | 1004 |
| 302 | 20250217 | 141000 | 1234725815 | 2175 | 2175 | 2175 | 2175 | 299 |
| 303 | 20250217 | 140900 | 1234075490 | 2175 | 2180 | 2180 | 2175 | 1764 |
| 304 | 20250217 | 140800 | 1230237640 | 2180 | 2180 | 2180 | 2180 | 4 |
| 305 | 20250217 | 140700 | 1230228920 | 2175 | 2180 | 2180 | 2170 | 12 |
| 306 | 20250217 | 140600 | 1230202820 | 2175 | 2175 | 2175 | 2175 | 150 |
| 307 | 20250217 | 140500 | 1229876570 | 2180 | 2180 | 2180 | 2170 | 8 |
| 308 | 20250217 | 140400 | 1229859140 | 2180 | 2175 | 2180 | 2170 | 107 |
| 309 | 20250217 | 140300 | 1229626900 | 2180 | 2180 | 2180 | 2180 | 4 |
| 310 | 20250217 | 140200 | 1229618180 | 2170 | 2170 | 2170 | 2170 | 1 |
| 311 | 20250217 | 140100 | 1229616010 | 2180 | 2180 | 2180 | 2180 | 0 |
| 312 | 20250217 | 140000 | 1229616010 | 2180 | 2175 | 2180 | 2175 | 827 |
| 313 | 20250217 | 135900 | 1227817015 | 2175 | 2170 | 2175 | 2170 | 2 |
| 314 | 20250217 | 135800 | 1227812670 | 2175 | 2175 | 2175 | 2175 | 0 |
| 315 | 20250217 | 135700 | 1227812670 | 2175 | 2170 | 2175 | 2170 | 275 |
| 316 | 20250217 | 135600 | 1227214550 | 2175 | 2180 | 2180 | 2175 | 210 |
| 317 | 20250217 | 135500 | 1226757750 | 2180 | 2180 | 2180 | 2180 | 7 |
| 318 | 20250217 | 135400 | 1226742490 | 2175 | 2180 | 2180 | 2175 | 456 |
| 319 | 20250217 | 135300 | 1225750685 | 2175 | 2170 | 2175 | 2170 | 58 |
| 320 | 20250217 | 135200 | 1225624545 | 2170 | 2170 | 2170 | 2170 | 200 |
| 321 | 20250217 | 135100 | 1225190545 | 2180 | 2175 | 2180 | 2175 | 1901 |
| 322 | 20250217 | 135000 | 1221055865 | 2175 | 2175 | 2180 | 2170 | 2375 |
| 323 | 20250217 | 134900 | 1215896315 | 2175 | 2175 | 2175 | 2175 | 106 |
| 324 | 20250217 | 134800 | 1215665765 | 2175 | 2170 | 2175 | 2170 | 3 |
| 325 | 20250217 | 134700 | 1215659250 | 2175 | 2170 | 2175 | 2170 | 41 |
| 326 | 20250217 | 134600 | 1215570275 | 2180 | 2180 | 2180 | 2170 | 7 |
| 327 | 20250217 | 134500 | 1215555035 | 2180 | 2170 | 2180 | 2170 | 5 |
| 328 | 20250217 | 134400 | 1215544145 | 2180 | 2170 | 2180 | 2170 | 5 |
| 329 | 20250217 | 134300 | 1215533285 | 2175 | 2170 | 2175 | 2170 | 12 |
| 330 | 20250217 | 134200 | 1215507225 | 2165 | 2175 | 2180 | 2165 | 3360 |
| 331 | 20250217 | 134100 | 1208203615 | 2165 | 2170 | 2175 | 2165 | 8 |
| 332 | 20250217 | 134000 | 1208186260 | 2165 | 2165 | 2175 | 2165 | 342 |
| 333 | 20250217 | 133900 | 1207442565 | 2170 | 2170 | 2170 | 2170 | 300 |
| 334 | 20250217 | 133800 | 1206791565 | 2165 | 2170 | 2180 | 2165 | 3279 |
| 335 | 20250217 | 133700 | 1199676120 | 2170 | 2180 | 2180 | 2170 | 3 |
| 336 | 20250217 | 133600 | 1199669600 | 2180 | 2180 | 2180 | 2170 | 9 |
| 337 | 20250217 | 133500 | 1199650000 | 2170 | 2170 | 2170 | 2170 | 3 |
| 338 | 20250217 | 133400 | 1199643490 | 2180 | 2170 | 2180 | 2170 | 6 |
| 339 | 20250217 | 133300 | 1199630430 | 2170 | 2175 | 2175 | 2170 | 2451 |
| 340 | 20250217 | 133200 | 1194300640 | 2175 | 2175 | 2175 | 2175 | 4 |
| 341 | 20250217 | 133100 | 1194291940 | 2175 | 2175 | 2175 | 2175 | 2 |
| 342 | 20250217 | 133000 | 1194287590 | 2180 | 2175 | 2180 | 2175 | 1363 |
| 343 | 20250217 | 132900 | 1191322550 | 2180 | 2180 | 2180 | 2180 | 1 |
| 344 | 20250217 | 132800 | 1191320370 | 2180 | 2180 | 2180 | 2180 | 2 |
| 345 | 20250217 | 132700 | 1191316010 | 2180 | 2170 | 2180 | 2170 | 471 |
| 346 | 20250217 | 132600 | 1190289270 | 2170 | 2180 | 2180 | 2170 | 794 |
| 347 | 20250217 | 132500 | 1188566240 | 2180 | 2180 | 2180 | 2180 | 203 |
| 348 | 20250217 | 132400 | 1188123700 | 2180 | 2180 | 2180 | 2180 | 1 |
| 349 | 20250217 | 132300 | 1188121520 | 2170 | 2170 | 2170 | 2170 | 307 |
| 350 | 20250217 | 132200 | 1187455330 | 2170 | 2170 | 2170 | 2170 | 402 |
| 351 | 20250217 | 132100 | 1186582990 | 2170 | 2180 | 2180 | 2170 | 599 |
| 352 | 20250217 | 132000 | 1185279210 | 2180 | 2170 | 2180 | 2170 | 235 |
| 353 | 20250217 | 131900 | 1184766930 | 2170 | 2180 | 2180 | 2170 | 173 |
| 354 | 20250217 | 131800 | 1184390280 | 2170 | 2180 | 2180 | 2170 | 11 |
| 355 | 20250217 | 131700 | 1184366320 | 2170 | 2180 | 2180 | 2170 | 528 |
| 356 | 20250217 | 131600 | 1183215300 | 2180 | 2180 | 2180 | 2180 | 0 |
| 357 | 20250217 | 131500 | 1183215300 | 2180 | 2170 | 2180 | 2170 | 5 |
| 358 | 20250217 | 131400 | 1183204420 | 2170 | 2180 | 2180 | 2170 | 41 |
| 359 | 20250217 | 131300 | 1183115050 | 2170 | 2180 | 2180 | 2170 | 1316 |
| 360 | 20250217 | 131200 | 1180246240 | 2170 | 2170 | 2175 | 2170 | 1021 |
| 361 | 20250217 | 131100 | 1178025620 | 2175 | 2175 | 2175 | 2175 | 300 |
| 362 | 20250217 | 131000 | 1177373120 | 2170 | 2175 | 2175 | 2170 | 21 |
| 363 | 20250217 | 130900 | 1177327475 | 2175 | 2175 | 2175 | 2170 | 15 |
| 364 | 20250217 | 130800 | 1177294865 | 2170 | 2165 | 2170 | 2165 | 400 |
| 365 | 20250217 | 130700 | 1176426890 | 2165 | 2165 | 2170 | 2165 | 222 |
| 366 | 20250217 | 130600 | 1175945235 | 2165 | 2170 | 2175 | 2165 | 27 |
| 367 | 20250217 | 130500 | 1175886765 | 2165 | 2170 | 2175 | 2165 | 1985 |
| 368 | 20250217 | 130400 | 1171576870 | 2175 | 2170 | 2175 | 2170 | 59 |
| 369 | 20250217 | 130300 | 1171448565 | 2175 | 2170 | 2175 | 2170 | 168 |
| 370 | 20250217 | 130200 | 1171084000 | 2170 | 2175 | 2175 | 2170 | 4679 |
| 371 | 20250217 | 130100 | 1160930065 | 2170 | 2170 | 2175 | 2170 | 7300 |
| 372 | 20250217 | 130000 | 1145089015 | 2170 | 2170 | 2170 | 2170 | 235 |
| 373 | 20250217 | 125900 | 1144579065 | 2170 | 2175 | 2175 | 2170 | 1552 |
| 374 | 20250217 | 125800 | 1141203555 | 2175 | 2175 | 2180 | 2175 | 3602 |
| 375 | 20250217 | 125700 | 1133369195 | 2175 | 2175 | 2180 | 2175 | 3027 |
| 376 | 20250217 | 125600 | 1126781160 | 2175 | 2180 | 2180 | 2175 | 298 |
| 377 | 20250217 | 125500 | 1126131535 | 2175 | 2185 | 2185 | 2175 | 55 |
| 378 | 20250217 | 125400 | 1126011370 | 2185 | 2180 | 2185 | 2175 | 1279 |
| 379 | 20250217 | 125300 | 1123224420 | 2185 | 2185 | 2185 | 2185 | 0 |
| 380 | 20250217 | 125200 | 1123224420 | 2185 | 2185 | 2185 | 2185 | 46 |
| 381 | 20250217 | 125100 | 1123123910 | 2185 | 2185 | 2185 | 2185 | 1 |
| 382 | 20250217 | 125000 | 1123121725 | 2180 | 2180 | 2185 | 2180 | 59 |
| 383 | 20250217 | 124900 | 1122993100 | 2180 | 2180 | 2180 | 2180 | 5 |
| 384 | 20250217 | 124800 | 1122982200 | 2185 | 2185 | 2185 | 2185 | 2 |
| 385 | 20250217 | 124700 | 1122977830 | 2185 | 2185 | 2185 | 2185 | 295 |
| 386 | 20250217 | 124600 | 1122333255 | 2185 | 2180 | 2185 | 2175 | 5531 |
| 387 | 20250217 | 124500 | 1110302245 | 2180 | 2180 | 2180 | 2180 | 400 |
| 388 | 20250217 | 124400 | 1109430245 | 2180 | 2180 | 2180 | 2180 | 0 |
| 389 | 20250217 | 124300 | 1109430245 | 2180 | 2180 | 2180 | 2180 | 93 |
| 390 | 20250217 | 124200 | 1109227505 | 2180 | 2180 | 2180 | 2180 | 3507 |
| 391 | 20250217 | 124100 | 1101582245 | 2180 | 2180 | 2180 | 2180 | 0 |
| 392 | 20250217 | 124000 | 1101582245 | 2180 | 2185 | 2185 | 2180 | 4 |
| 393 | 20250217 | 123900 | 1101573520 | 2185 | 2185 | 2185 | 2185 | 50 |
| 394 | 20250217 | 123800 | 1101464270 | 2180 | 2190 | 2190 | 2180 | 133 |
| 395 | 20250217 | 123700 | 1101173330 | 2195 | 2195 | 2195 | 2195 | 200 |
| 396 | 20250217 | 123600 | 1100734330 | 2195 | 2195 | 2195 | 2195 | 21 |
| 397 | 20250217 | 123500 | 1100688235 | 2190 | 2190 | 2190 | 2190 | 4782 |
| 398 | 20250217 | 123400 | 1090215655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 399 | 20250217 | 123300 | 1090215655 | 2190 | 2190 | 2190 | 2180 | 1157 |
| 400 | 20250217 | 123200 | 1087692835 | 2190 | 2190 | 2190 | 2190 | 0 |
| 401 | 20250217 | 123100 | 1087692835 | 2190 | 2190 | 2190 | 2190 | 0 |
| 402 | 20250217 | 123000 | 1087692835 | 2190 | 2190 | 2190 | 2190 | 3000 |
| 403 | 20250217 | 122900 | 1081122835 | 2190 | 2190 | 2190 | 2190 | 5 |
| 404 | 20250217 | 122800 | 1081111885 | 2180 | 2180 | 2180 | 2180 | 787 |
| 405 | 20250217 | 122700 | 1079396225 | 2180 | 2180 | 2190 | 2180 | 1269 |
| 406 | 20250217 | 122600 | 1076622490 | 2180 | 2185 | 2185 | 2180 | 400 |
| 407 | 20250217 | 122500 | 1075750440 | 2190 | 2185 | 2190 | 2185 | 524 |
| 408 | 20250217 | 122400 | 1074603170 | 2190 | 2185 | 2190 | 2180 | 4002 |
| 409 | 20250217 | 122300 | 1065869810 | 2185 | 2190 | 2190 | 2185 | 710 |
| 410 | 20250217 | 122200 | 1064316740 | 2190 | 2190 | 2190 | 2190 | 24 |
| 411 | 20250217 | 122100 | 1064264180 | 2185 | 2185 | 2185 | 2185 | 1 |
| 412 | 20250217 | 122000 | 1064261995 | 2190 | 2190 | 2195 | 2190 | 1077 |
| 413 | 20250217 | 121900 | 1061900930 | 2190 | 2195 | 2195 | 2190 | 3148 |
| 414 | 20250217 | 121800 | 1055000475 | 2195 | 2195 | 2195 | 2195 | 2918 |
| 415 | 20250217 | 121700 | 1048595465 | 2195 | 2195 | 2195 | 2190 | 11534 |
| 416 | 20250217 | 121600 | 1023279895 | 2195 | 2185 | 2195 | 2185 | 6013 |
| 417 | 20250217 | 121500 | 1010112585 | 2185 | 2190 | 2190 | 2185 | 107 |
| 418 | 20250217 | 121400 | 1009878770 | 2180 | 2180 | 2180 | 2180 | 19 |
| 419 | 20250217 | 121300 | 1009837350 | 2180 | 2190 | 2190 | 2180 | 66 |
| 420 | 20250217 | 121200 | 1009693360 | 2185 | 2190 | 2190 | 2185 | 2822 |
| 421 | 20250217 | 121100 | 1003525790 | 2190 | 2185 | 2190 | 2185 | 53 |
| 422 | 20250217 | 121000 | 1003409970 | 2190 | 2185 | 2190 | 2185 | 972 |
| 423 | 20250217 | 120900 | 1001282135 | 2190 | 2185 | 2190 | 2185 | 744 |
| 424 | 20250217 | 120800 | 999655775 | 2185 | 2190 | 2190 | 2185 | 5059 |
| 425 | 20250217 | 120700 | 988583705 | 2190 | 2190 | 2190 | 2185 | 1433 |
| 426 | 20250217 | 120600 | 985445455 | 2190 | 2190 | 2195 | 2190 | 1632 |
| 427 | 20250217 | 120500 | 981870225 | 2190 | 2195 | 2195 | 2190 | 3681 |
| 428 | 20250217 | 120400 | 973791815 | 2190 | 2190 | 2190 | 2190 | 10740 |
| 429 | 20250217 | 120300 | 950271215 | 2190 | 2185 | 2190 | 2185 | 1504 |
| 430 | 20250217 | 120200 | 946983485 | 2185 | 2190 | 2190 | 2185 | 2016 |
| 431 | 20250217 | 120100 | 942569450 | 2185 | 2185 | 2185 | 2185 | 767 |
| 432 | 20250217 | 120000 | 940893555 | 2185 | 2185 | 2185 | 2185 | 2 |
| 433 | 20250217 | 115900 | 940889185 | 2185 | 2190 | 2190 | 2185 | 1448 |
| 434 | 20250217 | 115800 | 937725295 | 2190 | 2190 | 2190 | 2185 | 681 |
| 435 | 20250217 | 115700 | 936237155 | 2185 | 2190 | 2190 | 2185 | 2614 |
| 436 | 20250217 | 115600 | 930516680 | 2190 | 2180 | 2190 | 2180 | 11078 |
| 437 | 20250217 | 115500 | 906308565 | 2180 | 2185 | 2185 | 2180 | 4514 |
| 438 | 20250217 | 115400 | 896447155 | 2180 | 2180 | 2185 | 2180 | 8450 |
| 439 | 20250217 | 115300 | 878019025 | 2175 | 2170 | 2175 | 2170 | 2269 |
| 440 | 20250217 | 115200 | 873084000 | 2170 | 2180 | 2180 | 2170 | 108 |
| 441 | 20250217 | 115100 | 872848610 | 2170 | 2165 | 2180 | 2165 | 5716 |
| 442 | 20250217 | 115000 | 860401325 | 2165 | 2170 | 2175 | 2160 | 16649 |
| 443 | 20250217 | 114900 | 824276090 | 2170 | 2170 | 2170 | 2170 | 368 |
| 444 | 20250217 | 114800 | 823477530 | 2165 | 2165 | 2165 | 2165 | 0 |
| 445 | 20250217 | 114700 | 823477530 | 2165 | 2160 | 2170 | 2160 | 195 |
| 446 | 20250217 | 114600 | 823055860 | 2160 | 2170 | 2170 | 2160 | 106 |
| 447 | 20250217 | 114500 | 822825870 | 2170 | 2165 | 2170 | 2160 | 9537 |
| 448 | 20250217 | 114400 | 802188810 | 2170 | 2170 | 2170 | 2170 | 0 |
| 449 | 20250217 | 114300 | 802188810 | 2170 | 2170 | 2170 | 2170 | 14 |
| 450 | 20250217 | 114200 | 802158430 | 2170 | 2170 | 2170 | 2165 | 11 |
| 451 | 20250217 | 114100 | 802134565 | 2170 | 2165 | 2170 | 2165 | 890 |
| 452 | 20250217 | 114000 | 800207685 | 2165 | 2165 | 2165 | 2165 | 501 |
| 453 | 20250217 | 113900 | 799123020 | 2170 | 2170 | 2170 | 2170 | 6 |
| 454 | 20250217 | 113800 | 799110000 | 2170 | 2165 | 2170 | 2165 | 101 |
| 455 | 20250217 | 113700 | 798891330 | 2165 | 2165 | 2170 | 2165 | 578 |
| 456 | 20250217 | 113600 | 797638945 | 2165 | 2165 | 2170 | 2165 | 2353 |
| 457 | 20250217 | 113500 | 792544660 | 2170 | 2170 | 2170 | 2170 | 2 |
| 458 | 20250217 | 113400 | 792540320 | 2165 | 2165 | 2170 | 2165 | 509 |
| 459 | 20250217 | 113300 | 791435820 | 2165 | 2165 | 2165 | 2165 | 109 |
| 460 | 20250217 | 113200 | 791199835 | 2165 | 2165 | 2165 | 2165 | 2 |
| 461 | 20250217 | 113100 | 791195505 | 2170 | 2165 | 2170 | 2165 | 395 |
| 462 | 20250217 | 113000 | 790338380 | 2170 | 2170 | 2170 | 2170 | 36 |
| 463 | 20250217 | 112900 | 790260260 | 2170 | 2170 | 2170 | 2170 | 267 |
| 464 | 20250217 | 112800 | 789680870 | 2170 | 2170 | 2170 | 2165 | 13 |
| 465 | 20250217 | 112700 | 789652715 | 2170 | 2170 | 2170 | 2170 | 150 |
| 466 | 20250217 | 112600 | 789327215 | 2170 | 2165 | 2170 | 2165 | 332 |
| 467 | 20250217 | 112500 | 788606780 | 2170 | 2170 | 2170 | 2170 | 161 |
| 468 | 20250217 | 112400 | 788257410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 469 | 20250217 | 112300 | 788257410 | 2170 | 2170 | 2170 | 2170 | 1 |
| 470 | 20250217 | 112200 | 788255240 | 2165 | 2165 | 2170 | 2165 | 15 |
| 471 | 20250217 | 112100 | 788222745 | 2165 | 2165 | 2170 | 2165 | 506 |
| 472 | 20250217 | 112000 | 787127225 | 2165 | 2170 | 2170 | 2165 | 21 |
| 473 | 20250217 | 111900 | 787081660 | 2170 | 2170 | 2170 | 2165 | 104 |
| 474 | 20250217 | 111800 | 786856430 | 2170 | 2165 | 2170 | 2165 | 202 |
| 475 | 20250217 | 111700 | 786419095 | 2165 | 2170 | 2170 | 2165 | 255 |
| 476 | 20250217 | 111600 | 785866995 | 2165 | 2170 | 2170 | 2165 | 192 |
| 477 | 20250217 | 111500 | 785450765 | 2165 | 2170 | 2170 | 2165 | 4419 |
| 478 | 20250217 | 111400 | 775883605 | 2170 | 2165 | 2170 | 2165 | 11 |
| 479 | 20250217 | 111300 | 775859740 | 2170 | 2170 | 2170 | 2170 | 4 |
| 480 | 20250217 | 111200 | 775851060 | 2165 | 2170 | 2170 | 2165 | 247 |
| 481 | 20250217 | 111100 | 775315205 | 2170 | 2170 | 2170 | 2170 | 6 |
| 482 | 20250217 | 111000 | 775302185 | 2170 | 2170 | 2170 | 2165 | 10 |
| 483 | 20250217 | 110900 | 775280490 | 2165 | 2170 | 2170 | 2165 | 3953 |
| 484 | 20250217 | 110800 | 766717980 | 2170 | 2170 | 2170 | 2160 | 285 |
| 485 | 20250217 | 110700 | 766100530 | 2170 | 2165 | 2170 | 2165 | 11456 |
| 486 | 20250217 | 110600 | 741293365 | 2165 | 2165 | 2165 | 2165 | 406 |
| 487 | 20250217 | 110500 | 740414375 | 2165 | 2165 | 2165 | 2165 | 2 |
| 488 | 20250217 | 110400 | 740410045 | 2165 | 2165 | 2165 | 2165 | 154 |
| 489 | 20250217 | 110300 | 740076635 | 2165 | 2165 | 2165 | 2165 | 0 |
| 490 | 20250217 | 110200 | 740076635 | 2165 | 2160 | 2165 | 2160 | 3403 |
| 491 | 20250217 | 110100 | 732726140 | 2165 | 2160 | 2165 | 2160 | 204 |
| 492 | 20250217 | 110000 | 732285480 | 2165 | 2160 | 2165 | 2155 | 718 |
| 493 | 20250217 | 105900 | 730734595 | 2155 | 2160 | 2160 | 2155 | 2 |
| 494 | 20250217 | 105800 | 730730280 | 2155 | 2155 | 2160 | 2155 | 1009 |
| 495 | 20250217 | 105700 | 728555870 | 2160 | 2155 | 2160 | 2155 | 4 |
| 496 | 20250217 | 105600 | 728547245 | 2155 | 2160 | 2165 | 2155 | 2259 |
| 497 | 20250217 | 105500 | 723667770 | 2155 | 2165 | 2165 | 2155 | 2000 |
| 498 | 20250217 | 105400 | 719346825 | 2165 | 2165 | 2165 | 2165 | 1 |
| 499 | 20250217 | 105300 | 719344660 | 2165 | 2160 | 2165 | 2155 | 1224 |
| 500 | 20250217 | 105200 | 716699635 | 2165 | 2165 | 2165 | 2165 | 2 |
| 501 | 20250217 | 105100 | 716695305 | 2155 | 2160 | 2165 | 2155 | 23 |
| 502 | 20250217 | 105000 | 716645720 | 2160 | 2160 | 2165 | 2160 | 1803 |
| 503 | 20250217 | 104900 | 712742300 | 2165 | 2160 | 2165 | 2155 | 2833 |
| 504 | 20250217 | 104800 | 706620540 | 2160 | 2155 | 2160 | 2155 | 106 |
| 505 | 20250217 | 104700 | 706392100 | 2160 | 2155 | 2160 | 2155 | 10 |
| 506 | 20250217 | 104600 | 706370515 | 2155 | 2165 | 2165 | 2155 | 638 |
| 507 | 20250217 | 104500 | 704992590 | 2160 | 2160 | 2160 | 2150 | 6303 |
| 508 | 20250217 | 104400 | 691390620 | 2160 | 2160 | 2165 | 2160 | 17128 |
| 509 | 20250217 | 104300 | 654394120 | 2155 | 2155 | 2155 | 2150 | 17315 |
| 510 | 20250217 | 104200 | 617080305 | 2155 | 2155 | 2155 | 2150 | 2649 |
| 511 | 20250217 | 104100 | 611371725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 512 | 20250217 | 104000 | 611371725 | 2155 | 2155 | 2155 | 2155 | 176 |
| 513 | 20250217 | 103900 | 610992445 | 2160 | 2160 | 2160 | 2160 | 0 |
| 514 | 20250217 | 103800 | 610992445 | 2160 | 2160 | 2160 | 2160 | 380 |
| 515 | 20250217 | 103700 | 610171645 | 2160 | 2155 | 2160 | 2155 | 1433 |
| 516 | 20250217 | 103600 | 607083520 | 2155 | 2155 | 2155 | 2155 | 3187 |
| 517 | 20250217 | 103500 | 600215535 | 2160 | 2155 | 2160 | 2155 | 1667 |
| 518 | 20250217 | 103400 | 596623125 | 2150 | 2155 | 2155 | 2150 | 3653 |
| 519 | 20250217 | 103300 | 588751660 | 2155 | 2155 | 2155 | 2155 | 2 |
| 520 | 20250217 | 103200 | 588747350 | 2155 | 2155 | 2155 | 2155 | 0 |
| 521 | 20250217 | 103100 | 588747350 | 2155 | 2155 | 2155 | 2145 | 2371 |
| 522 | 20250217 | 103000 | 583657360 | 2150 | 2150 | 2150 | 2150 | 3 |
| 523 | 20250217 | 102900 | 583650910 | 2155 | 2155 | 2155 | 2155 | 1 |
| 524 | 20250217 | 102800 | 583648755 | 2150 | 2145 | 2150 | 2140 | 3440 |
| 525 | 20250217 | 102700 | 576265185 | 2145 | 2145 | 2145 | 2140 | 56 |
| 526 | 20250217 | 102600 | 576145075 | 2140 | 2150 | 2150 | 2140 | 2294 |
| 527 | 20250217 | 102500 | 571224450 | 2150 | 2145 | 2150 | 2145 | 482 |
| 528 | 20250217 | 102400 | 570190540 | 2150 | 2150 | 2150 | 2145 | 1297 |
| 529 | 20250217 | 102300 | 567406490 | 2150 | 2150 | 2150 | 2150 | 6 |
| 530 | 20250217 | 102200 | 567393590 | 2150 | 2150 | 2150 | 2150 | 601 |
| 531 | 20250217 | 102100 | 566101440 | 2150 | 2145 | 2150 | 2145 | 3995 |
| 532 | 20250217 | 102000 | 557529640 | 2145 | 2145 | 2145 | 2140 | 680 |
| 533 | 20250217 | 101900 | 556071045 | 2145 | 2145 | 2150 | 2145 | 5897 |
| 534 | 20250217 | 101800 | 543421960 | 2150 | 2155 | 2155 | 2150 | 28 |
| 535 | 20250217 | 101700 | 543361630 | 2155 | 2155 | 2155 | 2155 | 0 |
| 536 | 20250217 | 101600 | 543361630 | 2155 | 2145 | 2155 | 2145 | 11 |
| 537 | 20250217 | 101500 | 543338025 | 2145 | 2150 | 2155 | 2145 | 5988 |
| 538 | 20250217 | 101400 | 530489030 | 2150 | 2155 | 2155 | 2150 | 5748 |
| 539 | 20250217 | 101300 | 518129170 | 2155 | 2155 | 2155 | 2155 | 0 |
| 540 | 20250217 | 101200 | 518129170 | 2155 | 2155 | 2155 | 2155 | 135 |
| 541 | 20250217 | 101100 | 517838245 | 2150 | 2155 | 2155 | 2150 | 15 |
| 542 | 20250217 | 101000 | 517805970 | 2150 | 2150 | 2160 | 2150 | 91 |
| 543 | 20250217 | 100900 | 517610280 | 2150 | 2160 | 2160 | 2150 | 102 |
| 544 | 20250217 | 100800 | 517390715 | 2160 | 2155 | 2160 | 2155 | 5002 |
| 545 | 20250217 | 100700 | 506611395 | 2155 | 2150 | 2155 | 2150 | 744 |
| 546 | 20250217 | 100600 | 505009275 | 2155 | 2160 | 2160 | 2155 | 701 |
| 547 | 20250217 | 100500 | 503498600 | 2155 | 2155 | 2155 | 2155 | 479 |
| 548 | 20250217 | 100400 | 502466355 | 2160 | 2155 | 2160 | 2155 | 503 |
| 549 | 20250217 | 100300 | 501382380 | 2160 | 2155 | 2160 | 2150 | 5143 |
| 550 | 20250217 | 100200 | 490316595 | 2155 | 2155 | 2155 | 2155 | 865 |
| 551 | 20250217 | 100100 | 488452520 | 2160 | 2160 | 2160 | 2160 | 398 |
| 552 | 20250217 | 100000 | 487592840 | 2155 | 2155 | 2155 | 2155 | 500 |
| 553 | 20250217 | 095900 | 486515340 | 2160 | 2160 | 2160 | 2160 | 21 |
| 554 | 20250217 | 095800 | 486469980 | 2160 | 2160 | 2160 | 2160 | 1603 |
| 555 | 20250217 | 095700 | 483007500 | 2160 | 2160 | 2165 | 2160 | 513 |
| 556 | 20250217 | 095600 | 481898045 | 2165 | 2165 | 2165 | 2155 | 4148 |
| 557 | 20250217 | 095500 | 472936190 | 2160 | 2160 | 2160 | 2160 | 30 |
| 558 | 20250217 | 095400 | 472871390 | 2165 | 2155 | 2165 | 2155 | 7573 |
| 559 | 20250217 | 095300 | 456495930 | 2160 | 2160 | 2160 | 2155 | 332 |
| 560 | 20250217 | 095200 | 455778820 | 2160 | 2155 | 2160 | 2155 | 12551 |
| 561 | 20250217 | 095100 | 428682030 | 2155 | 2155 | 2155 | 2150 | 2096 |
| 562 | 20250217 | 095000 | 424169195 | 2155 | 2155 | 2155 | 2155 | 1 |
| 563 | 20250217 | 094900 | 424167040 | 2155 | 2155 | 2155 | 2155 | 1 |
| 564 | 20250217 | 094800 | 424164885 | 2155 | 2155 | 2155 | 2150 | 6187 |
| 565 | 20250217 | 094700 | 410852340 | 2155 | 2160 | 2160 | 2150 | 497 |
| 566 | 20250217 | 094600 | 409780555 | 2160 | 2155 | 2160 | 2150 | 1013 |
| 567 | 20250217 | 094500 | 407597545 | 2155 | 2160 | 2160 | 2155 | 1855 |
| 568 | 20250217 | 094400 | 403599770 | 2155 | 2160 | 2160 | 2155 | 17 |
| 569 | 20250217 | 094300 | 403563065 | 2155 | 2150 | 2155 | 2150 | 16208 |
| 570 | 20250217 | 094200 | 368662330 | 2155 | 2155 | 2155 | 2155 | 29 |
| 571 | 20250217 | 094100 | 368599835 | 2155 | 2150 | 2155 | 2150 | 104 |
| 572 | 20250217 | 094000 | 368376215 | 2155 | 2150 | 2155 | 2150 | 1358 |
| 573 | 20250217 | 093900 | 365456510 | 2150 | 2150 | 2150 | 2150 | 300 |
| 574 | 20250217 | 093800 | 364811510 | 2155 | 2150 | 2155 | 2150 | 557 |
| 575 | 20250217 | 093700 | 363613940 | 2150 | 2150 | 2155 | 2150 | 102 |
| 576 | 20250217 | 093600 | 363394385 | 2155 | 2155 | 2155 | 2155 | 0 |
| 577 | 20250217 | 093500 | 363394385 | 2155 | 2150 | 2155 | 2150 | 94 |
| 578 | 20250217 | 093400 | 363192265 | 2155 | 2150 | 2155 | 2150 | 520 |
| 579 | 20250217 | 093300 | 362074215 | 2150 | 2155 | 2155 | 2150 | 946 |
| 580 | 20250217 | 093200 | 360037595 | 2150 | 2150 | 2150 | 2150 | 0 |
| 581 | 20250217 | 093100 | 360037595 | 2150 | 2150 | 2155 | 2150 | 52 |
| 582 | 20250217 | 093000 | 359925645 | 2155 | 2155 | 2155 | 2150 | 71 |
| 583 | 20250217 | 092900 | 359772660 | 2150 | 2150 | 2150 | 2150 | 3 |
| 584 | 20250217 | 092800 | 359766210 | 2155 | 2155 | 2155 | 2155 | 404 |
| 585 | 20250217 | 092700 | 358895590 | 2150 | 2155 | 2155 | 2150 | 536 |
| 586 | 20250217 | 092600 | 357740540 | 2155 | 2150 | 2155 | 2150 | 252 |
| 587 | 20250217 | 092500 | 357198715 | 2155 | 2150 | 2155 | 2150 | 710 |
| 588 | 20250217 | 092400 | 355669665 | 2150 | 2160 | 2160 | 2150 | 2003 |
| 589 | 20250217 | 092300 | 351353555 | 2160 | 2160 | 2160 | 2155 | 2006 |
| 590 | 20250217 | 092200 | 347030595 | 2160 | 2160 | 2160 | 2160 | 569 |
| 591 | 20250217 | 092100 | 345801555 | 2160 | 2155 | 2160 | 2155 | 1546 |
| 592 | 20250217 | 092000 | 342467365 | 2155 | 2150 | 2155 | 2150 | 1534 |
| 593 | 20250217 | 091900 | 339166695 | 2150 | 2150 | 2150 | 2150 | 3821 |
| 594 | 20250217 | 091800 | 330951545 | 2150 | 2150 | 2150 | 2150 | 470 |
| 595 | 20250217 | 091700 | 329941045 | 2145 | 2145 | 2150 | 2145 | 13476 |
| 596 | 20250217 | 091600 | 301035005 | 2150 | 2145 | 2150 | 2145 | 9873 |
| 597 | 20250217 | 091500 | 279813060 | 2150 | 2140 | 2150 | 2140 | 517 |
| 598 | 20250217 | 091400 | 278706140 | 2145 | 2140 | 2145 | 2140 | 1450 |
| 599 | 20250217 | 091300 | 275601645 | 2135 | 2140 | 2150 | 2135 | 27049 |
| 600 | 20250217 | 091200 | 217782490 | 2140 | 2150 | 2150 | 2140 | 4534 |
| 601 | 20250217 | 091100 | 208040145 | 2145 | 2150 | 2150 | 2145 | 4887 |
| 602 | 20250217 | 091000 | 197537855 | 2145 | 2150 | 2150 | 2145 | 5175 |
| 603 | 20250217 | 090900 | 186422690 | 2150 | 2155 | 2155 | 2150 | 4410 |
| 604 | 20250217 | 090800 | 176938455 | 2155 | 2160 | 2160 | 2155 | 7904 |
| 605 | 20250217 | 090700 | 159869635 | 2165 | 2165 | 2165 | 2160 | 1046 |
| 606 | 20250217 | 090600 | 157608300 | 2160 | 2160 | 2165 | 2160 | 917 |
| 607 | 20250217 | 090500 | 155627555 | 2165 | 2165 | 2165 | 2160 | 1128 |
| 608 | 20250217 | 090400 | 153187495 | 2165 | 2160 | 2165 | 2160 | 1258 |
| 609 | 20250217 | 090300 | 150469705 | 2165 | 2165 | 2165 | 2155 | 3608 |
| 610 | 20250217 | 090200 | 142668585 | 2165 | 2150 | 2165 | 2145 | 17369 |
| 611 | 20250217 | 090100 | 105207265 | 2155 | 2155 | 2155 | 2145 | 1504 |
| 612 | 20250217 | 090000 | 101966155 | 2155 | 2160 | 2165 | 2150 | 43740 |