31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 193100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 3 | 20250217 | 193000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20250217 | 192900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20250217 | 192800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20250217 | 192700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20250217 | 192600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20250217 | 192500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20250217 | 192400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20250217 | 192300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20250217 | 192200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20250217 | 192100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20250217 | 192000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20250217 | 191900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20250217 | 191800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20250217 | 191700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20250217 | 191600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20250217 | 191500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20250217 | 191400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20250217 | 191300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20250217 | 191200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20250217 | 191100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20250217 | 191000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20250217 | 190900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20250217 | 190800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20250217 | 190700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20250217 | 190600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20250217 | 190500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20250217 | 190400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20250217 | 190300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20250217 | 190200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20250217 | 190100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 33 | 20250217 | 190000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20250217 | 185900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20250217 | 185800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20250217 | 185700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20250217 | 185600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20250217 | 185500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20250217 | 185400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20250217 | 185300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20250217 | 185200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20250217 | 185100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20250217 | 185000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20250217 | 184900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20250217 | 184800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20250217 | 184700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20250217 | 184600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20250217 | 184500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20250217 | 184400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20250217 | 184300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20250217 | 184200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20250217 | 184100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20250217 | 184000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20250217 | 183900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20250217 | 183800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20250217 | 183700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20250217 | 183600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20250217 | 183500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20250217 | 183400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20250217 | 183300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20250217 | 183200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20250217 | 183100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 63 | 20250217 | 183000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20250217 | 182900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20250217 | 182800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20250217 | 182700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20250217 | 182600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20250217 | 182500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20250217 | 182400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20250217 | 182300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20250217 | 182200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20250217 | 182100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20250217 | 182000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20250217 | 181900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20250217 | 181800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20250217 | 181700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20250217 | 181600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20250217 | 181500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20250217 | 181400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20250217 | 181300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20250217 | 181200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20250217 | 181100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20250217 | 181000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20250217 | 180900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20250217 | 180800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20250217 | 180700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20250217 | 180600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20250217 | 180500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20250217 | 180400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20250217 | 180300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20250217 | 180200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20250217 | 180100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 93 | 20250217 | 180000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20250217 | 175900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20250217 | 175800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20250217 | 175700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20250217 | 175600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20250217 | 175500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20250217 | 175400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20250217 | 175300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20250217 | 175200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20250217 | 175100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20250217 | 175000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20250217 | 174900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20250217 | 174800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20250217 | 174700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20250217 | 174600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20250217 | 174500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20250217 | 174400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20250217 | 174300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20250217 | 174200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20250217 | 174100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20250217 | 174000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20250217 | 173900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20250217 | 173800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20250217 | 173700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20250217 | 173600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20250217 | 173500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20250217 | 173400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20250217 | 173300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20250217 | 173200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20250217 | 173100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 123 | 20250217 | 173000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20250217 | 172900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20250217 | 172800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20250217 | 172700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20250217 | 172600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20250217 | 172500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20250217 | 172400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20250217 | 172300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20250217 | 172200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20250217 | 172100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20250217 | 172000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20250217 | 171900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20250217 | 171800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20250217 | 171700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20250217 | 171600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20250217 | 171500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20250217 | 171400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20250217 | 171300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20250217 | 171200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20250217 | 171100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20250217 | 171000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20250217 | 170900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20250217 | 170800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20250217 | 170700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20250217 | 170600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20250217 | 170500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20250217 | 170400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20250217 | 170300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20250217 | 170200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20250217 | 170100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 153 | 20250217 | 170000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20250217 | 165900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20250217 | 165800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20250217 | 165700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20250217 | 165600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20250217 | 165500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20250217 | 165400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20250217 | 165300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20250217 | 165200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20250217 | 165100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20250217 | 165000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20250217 | 164900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20250217 | 164800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20250217 | 164700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20250217 | 164600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20250217 | 164500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20250217 | 164400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20250217 | 164300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20250217 | 164200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20250217 | 164100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20250217 | 164000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20250217 | 163900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20250217 | 163800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20250217 | 163700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20250217 | 163600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20250217 | 163500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20250217 | 163400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20250217 | 163300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20250217 | 163200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20250217 | 163100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 183 | 20250217 | 163000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20250217 | 162900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20250217 | 162800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20250217 | 162700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20250217 | 162600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20250217 | 162500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20250217 | 162400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20250217 | 162300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20250217 | 162200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20250217 | 162100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20250217 | 162000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20250217 | 161900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20250217 | 161800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20250217 | 161700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20250217 | 161600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20250217 | 161500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20250217 | 161400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20250217 | 161300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20250217 | 161200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20250217 | 161100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20250217 | 161000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20250217 | 160900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20250217 | 160800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20250217 | 160700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20250217 | 160600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20250217 | 160500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20250217 | 160400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20250217 | 160300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20250217 | 160200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20250217 | 160100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 213 | 20250217 | 160000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20250217 | 155900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20250217 | 155800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20250217 | 155700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20250217 | 155600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20250217 | 155500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20250217 | 155400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20250217 | 155300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20250217 | 155200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20250217 | 155100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20250217 | 155000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20250217 | 154900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20250217 | 154800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20250217 | 154700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20250217 | 154600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20250217 | 154500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20250217 | 154400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20250217 | 154300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20250217 | 154200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20250217 | 154100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20250217 | 154000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20250217 | 153900 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20250217 | 153800 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20250217 | 153700 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20250217 | 153600 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20250217 | 153500 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20250217 | 153400 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20250217 | 153300 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20250217 | 153200 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20250217 | 153100 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 243 | 20250217 | 153000 | 2573870675 | 3580 | 3580 | 3580 | 3580 | 23359 |
| 244 | 20250217 | 152900 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20250217 | 152800 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20250217 | 152700 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20250217 | 152600 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20250217 | 152500 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20250217 | 152400 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20250217 | 152300 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20250217 | 152200 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20250217 | 152100 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20250217 | 152000 | 2490245455 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20250217 | 151900 | 2490245455 | 3580 | 3575 | 3580 | 3575 | 3643 |
| 255 | 20250217 | 151800 | 2477220490 | 3585 | 3585 | 3585 | 3575 | 1530 |
| 256 | 20250217 | 151700 | 2471742810 | 3580 | 3585 | 3585 | 3580 | 5402 |
| 257 | 20250217 | 151600 | 2452399360 | 3580 | 3575 | 3580 | 3575 | 2819 |
| 258 | 20250217 | 151500 | 2442309300 | 3580 | 3575 | 3580 | 3575 | 3767 |
| 259 | 20250217 | 151400 | 2428825455 | 3580 | 3575 | 3580 | 3575 | 2515 |
| 260 | 20250217 | 151300 | 2419824175 | 3580 | 3575 | 3580 | 3575 | 2923 |
| 261 | 20250217 | 151200 | 2409361850 | 3580 | 3575 | 3580 | 3575 | 2297 |
| 262 | 20250217 | 151100 | 2401140610 | 3575 | 3580 | 3580 | 3575 | 2670 |
| 263 | 20250217 | 151000 | 2391583620 | 3585 | 3580 | 3585 | 3580 | 2212 |
| 264 | 20250217 | 150900 | 2383660760 | 3585 | 3585 | 3585 | 3580 | 732 |
| 265 | 20250217 | 150800 | 2381039800 | 3580 | 3590 | 3590 | 3580 | 8821 |
| 266 | 20250217 | 150700 | 2349416910 | 3590 | 3590 | 3590 | 3585 | 903 |
| 267 | 20250217 | 150600 | 2346176140 | 3590 | 3590 | 3590 | 3590 | 49 |
| 268 | 20250217 | 150500 | 2346000230 | 3590 | 3585 | 3590 | 3585 | 132 |
| 269 | 20250217 | 150400 | 2345526855 | 3585 | 3585 | 3590 | 3585 | 716 |
| 270 | 20250217 | 150300 | 2342958845 | 3590 | 3590 | 3590 | 3585 | 407 |
| 271 | 20250217 | 150200 | 2341498310 | 3585 | 3590 | 3590 | 3585 | 263 |
| 272 | 20250217 | 150100 | 2340554425 | 3590 | 3585 | 3590 | 3585 | 768 |
| 273 | 20250217 | 150000 | 2337798040 | 3590 | 3590 | 3595 | 3590 | 1151 |
| 274 | 20250217 | 145900 | 2333665850 | 3590 | 3590 | 3590 | 3585 | 2540 |
| 275 | 20250217 | 145800 | 2324547760 | 3590 | 3590 | 3590 | 3590 | 1654 |
| 276 | 20250217 | 145700 | 2318609900 | 3585 | 3590 | 3590 | 3585 | 327 |
| 277 | 20250217 | 145600 | 2317437470 | 3590 | 3590 | 3590 | 3590 | 1051 |
| 278 | 20250217 | 145500 | 2313664380 | 3585 | 3590 | 3590 | 3585 | 310 |
| 279 | 20250217 | 145400 | 2312552235 | 3590 | 3590 | 3590 | 3590 | 63 |
| 280 | 20250217 | 145300 | 2312326065 | 3590 | 3590 | 3595 | 3590 | 2621 |
| 281 | 20250217 | 145200 | 2302916670 | 3590 | 3595 | 3595 | 3590 | 2026 |
| 282 | 20250217 | 145100 | 2295638325 | 3595 | 3595 | 3595 | 3595 | 72 |
| 283 | 20250217 | 145000 | 2295379485 | 3595 | 3595 | 3595 | 3595 | 321 |
| 284 | 20250217 | 144900 | 2294225490 | 3590 | 3595 | 3595 | 3590 | 735 |
| 285 | 20250217 | 144800 | 2291584185 | 3595 | 3595 | 3595 | 3590 | 201 |
| 286 | 20250217 | 144700 | 2290862090 | 3590 | 3595 | 3595 | 3590 | 218 |
| 287 | 20250217 | 144600 | 2290079380 | 3595 | 3595 | 3595 | 3590 | 1046 |
| 288 | 20250217 | 144500 | 2286319065 | 3595 | 3595 | 3595 | 3590 | 725 |
| 289 | 20250217 | 144400 | 2283714700 | 3595 | 3595 | 3595 | 3590 | 368 |
| 290 | 20250217 | 144300 | 2282392985 | 3595 | 3590 | 3595 | 3590 | 2960 |
| 291 | 20250217 | 144200 | 2271766380 | 3595 | 3595 | 3595 | 3590 | 24 |
| 292 | 20250217 | 144100 | 2271680120 | 3590 | 3595 | 3595 | 3590 | 429 |
| 293 | 20250217 | 144000 | 2270139765 | 3590 | 3595 | 3595 | 3590 | 332 |
| 294 | 20250217 | 143900 | 2268947730 | 3595 | 3590 | 3595 | 3590 | 2943 |
| 295 | 20250217 | 143800 | 2258382255 | 3590 | 3590 | 3590 | 3590 | 254 |
| 296 | 20250217 | 143700 | 2257470395 | 3590 | 3580 | 3590 | 3580 | 13171 |
| 297 | 20250217 | 143600 | 2210274345 | 3580 | 3580 | 3580 | 3575 | 1631 |
| 298 | 20250217 | 143500 | 2204435970 | 3580 | 3580 | 3580 | 3575 | 886 |
| 299 | 20250217 | 143400 | 2201267710 | 3575 | 3575 | 3580 | 3575 | 370 |
| 300 | 20250217 | 143300 | 2199944870 | 3580 | 3580 | 3580 | 3580 | 1353 |
| 301 | 20250217 | 143200 | 2195101130 | 3580 | 3580 | 3580 | 3580 | 10 |
| 302 | 20250217 | 143100 | 2195065330 | 3580 | 3575 | 3580 | 3575 | 719 |
| 303 | 20250217 | 143000 | 2192493810 | 3580 | 3575 | 3580 | 3575 | 431 |
| 304 | 20250217 | 142900 | 2190952835 | 3580 | 3575 | 3580 | 3575 | 33 |
| 305 | 20250217 | 142800 | 2190834765 | 3580 | 3580 | 3580 | 3575 | 314 |
| 306 | 20250217 | 142700 | 2189710655 | 3580 | 3580 | 3580 | 3580 | 57 |
| 307 | 20250217 | 142600 | 2189506595 | 3580 | 3580 | 3580 | 3580 | 421 |
| 308 | 20250217 | 142500 | 2187999415 | 3575 | 3575 | 3580 | 3575 | 2384 |
| 309 | 20250217 | 142400 | 2179476360 | 3580 | 3580 | 3580 | 3580 | 2 |
| 310 | 20250217 | 142300 | 2179469200 | 3580 | 3580 | 3580 | 3580 | 149 |
| 311 | 20250217 | 142200 | 2178935780 | 3580 | 3580 | 3580 | 3575 | 176 |
| 312 | 20250217 | 142100 | 2178306560 | 3580 | 3580 | 3580 | 3575 | 112 |
| 313 | 20250217 | 142000 | 2177906015 | 3580 | 3575 | 3580 | 3575 | 61 |
| 314 | 20250217 | 141900 | 2177687640 | 3580 | 3575 | 3580 | 3575 | 51 |
| 315 | 20250217 | 141800 | 2177505310 | 3580 | 3575 | 3580 | 3575 | 20 |
| 316 | 20250217 | 141700 | 2177433715 | 3580 | 3575 | 3580 | 3575 | 3902 |
| 317 | 20250217 | 141600 | 2163483810 | 3580 | 3580 | 3580 | 3575 | 714 |
| 318 | 20250217 | 141500 | 2160927695 | 3580 | 3580 | 3580 | 3580 | 59 |
| 319 | 20250217 | 141400 | 2160716475 | 3575 | 3580 | 3580 | 3575 | 284 |
| 320 | 20250217 | 141300 | 2159701170 | 3580 | 3580 | 3580 | 3575 | 377 |
| 321 | 20250217 | 141200 | 2158353145 | 3580 | 3570 | 3580 | 3565 | 15543 |
| 322 | 20250217 | 141100 | 2102854190 | 3565 | 3565 | 3565 | 3565 | 100 |
| 323 | 20250217 | 141000 | 2102497690 | 3565 | 3570 | 3570 | 3565 | 3604 |
| 324 | 20250217 | 140900 | 2089633915 | 3570 | 3570 | 3570 | 3565 | 562 |
| 325 | 20250217 | 140800 | 2087630125 | 3565 | 3565 | 3570 | 3565 | 7200 |
| 326 | 20250217 | 140700 | 2061960325 | 3565 | 3565 | 3570 | 3565 | 3751 |
| 327 | 20250217 | 140600 | 2048587765 | 3570 | 3565 | 3570 | 3565 | 3351 |
| 328 | 20250217 | 140500 | 2036641445 | 3570 | 3570 | 3570 | 3565 | 487 |
| 329 | 20250217 | 140400 | 2034902860 | 3570 | 3570 | 3570 | 3570 | 102 |
| 330 | 20250217 | 140300 | 2034538720 | 3565 | 3565 | 3565 | 3565 | 257 |
| 331 | 20250217 | 140200 | 2033622515 | 3570 | 3565 | 3570 | 3565 | 1463 |
| 332 | 20250217 | 140100 | 2028406675 | 3565 | 3565 | 3570 | 3565 | 2134 |
| 333 | 20250217 | 140000 | 2020798750 | 3570 | 3565 | 3570 | 3565 | 4352 |
| 334 | 20250217 | 135900 | 2005283865 | 3570 | 3570 | 3570 | 3570 | 60 |
| 335 | 20250217 | 135800 | 2005069665 | 3565 | 3570 | 3570 | 3565 | 3048 |
| 336 | 20250217 | 135700 | 1994203455 | 3570 | 3565 | 3570 | 3565 | 60 |
| 337 | 20250217 | 135600 | 1993989260 | 3565 | 3570 | 3570 | 3565 | 76 |
| 338 | 20250217 | 135500 | 1993718035 | 3565 | 3565 | 3565 | 3565 | 1 |
| 339 | 20250217 | 135400 | 1993714470 | 3570 | 3565 | 3570 | 3565 | 269 |
| 340 | 20250217 | 135300 | 1992755190 | 3565 | 3570 | 3570 | 3565 | 97 |
| 341 | 20250217 | 135200 | 1992409040 | 3570 | 3570 | 3570 | 3565 | 159 |
| 342 | 20250217 | 135100 | 1991841415 | 3570 | 3570 | 3570 | 3570 | 6102 |
| 343 | 20250217 | 135000 | 1970057275 | 3575 | 3570 | 3575 | 3570 | 21 |
| 344 | 20250217 | 134900 | 1969982205 | 3570 | 3570 | 3575 | 3570 | 86 |
| 345 | 20250217 | 134800 | 1969674840 | 3575 | 3570 | 3575 | 3570 | 1568 |
| 346 | 20250217 | 134700 | 1964076740 | 3575 | 3575 | 3575 | 3570 | 51 |
| 347 | 20250217 | 134600 | 1963894420 | 3570 | 3575 | 3575 | 3570 | 70 |
| 348 | 20250217 | 134500 | 1963644175 | 3575 | 3575 | 3575 | 3575 | 301 |
| 349 | 20250217 | 134400 | 1962568100 | 3575 | 3575 | 3575 | 3570 | 364 |
| 350 | 20250217 | 134300 | 1961266875 | 3570 | 3570 | 3575 | 3570 | 105 |
| 351 | 20250217 | 134200 | 1960891930 | 3570 | 3575 | 3575 | 3570 | 103 |
| 352 | 20250217 | 134100 | 1960524205 | 3575 | 3570 | 3575 | 3570 | 49 |
| 353 | 20250217 | 134000 | 1960349035 | 3575 | 3580 | 3580 | 3575 | 75 |
| 354 | 20250217 | 133900 | 1960080660 | 3570 | 3575 | 3580 | 3570 | 258 |
| 355 | 20250217 | 133800 | 1959157680 | 3570 | 3575 | 3580 | 3570 | 320 |
| 356 | 20250217 | 133700 | 1958013590 | 3575 | 3575 | 3575 | 3565 | 8556 |
| 357 | 20250217 | 133600 | 1927460455 | 3575 | 3570 | 3575 | 3570 | 101 |
| 358 | 20250217 | 133500 | 1927099640 | 3575 | 3575 | 3575 | 3570 | 701 |
| 359 | 20250217 | 133400 | 1924596475 | 3575 | 3575 | 3575 | 3575 | 50 |
| 360 | 20250217 | 133300 | 1924417725 | 3575 | 3575 | 3575 | 3570 | 24 |
| 361 | 20250217 | 133200 | 1924331930 | 3570 | 3575 | 3575 | 3570 | 23 |
| 362 | 20250217 | 133100 | 1924249710 | 3570 | 3570 | 3575 | 3570 | 35 |
| 363 | 20250217 | 133000 | 1924124605 | 3570 | 3575 | 3575 | 3570 | 42 |
| 364 | 20250217 | 132900 | 1923974475 | 3575 | 3575 | 3575 | 3575 | 30 |
| 365 | 20250217 | 132800 | 1923867225 | 3575 | 3570 | 3575 | 3570 | 2162 |
| 366 | 20250217 | 132700 | 1916148795 | 3575 | 3570 | 3575 | 3570 | 120 |
| 367 | 20250217 | 132600 | 1915720295 | 3575 | 3575 | 3575 | 3575 | 60 |
| 368 | 20250217 | 132500 | 1915505795 | 3575 | 3570 | 3575 | 3570 | 146 |
| 369 | 20250217 | 132400 | 1914984350 | 3575 | 3575 | 3575 | 3575 | 56 |
| 370 | 20250217 | 132300 | 1914784150 | 3575 | 3575 | 3575 | 3575 | 0 |
| 371 | 20250217 | 132200 | 1914784150 | 3575 | 3575 | 3575 | 3570 | 25 |
| 372 | 20250217 | 132100 | 1914694780 | 3575 | 3575 | 3575 | 3575 | 30 |
| 373 | 20250217 | 132000 | 1914587530 | 3575 | 3570 | 3575 | 3570 | 557 |
| 374 | 20250217 | 131900 | 1912598795 | 3575 | 3575 | 3575 | 3575 | 25 |
| 375 | 20250217 | 131800 | 1912509420 | 3575 | 3575 | 3575 | 3570 | 354 |
| 376 | 20250217 | 131700 | 1911245395 | 3575 | 3570 | 3575 | 3570 | 1030 |
| 377 | 20250217 | 131600 | 1907568200 | 3575 | 3580 | 3580 | 3575 | 291 |
| 378 | 20250217 | 131500 | 1906526920 | 3580 | 3570 | 3580 | 3570 | 357 |
| 379 | 20250217 | 131400 | 1905251910 | 3570 | 3570 | 3580 | 3570 | 41 |
| 380 | 20250217 | 131300 | 1905105350 | 3570 | 3575 | 3580 | 3570 | 536 |
| 381 | 20250217 | 131200 | 1903190890 | 3580 | 3580 | 3580 | 3580 | 19 |
| 382 | 20250217 | 131100 | 1903122870 | 3575 | 3580 | 3580 | 3575 | 248 |
| 383 | 20250217 | 131000 | 1902236025 | 3580 | 3580 | 3580 | 3580 | 6 |
| 384 | 20250217 | 130900 | 1902214545 | 3580 | 3580 | 3580 | 3580 | 27 |
| 385 | 20250217 | 130800 | 1902117885 | 3580 | 3580 | 3580 | 3575 | 89 |
| 386 | 20250217 | 130700 | 1901799465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 387 | 20250217 | 130600 | 1901799465 | 3580 | 3580 | 3580 | 3580 | 51 |
| 388 | 20250217 | 130500 | 1901616885 | 3580 | 3575 | 3580 | 3575 | 63 |
| 389 | 20250217 | 130400 | 1901391650 | 3575 | 3575 | 3580 | 3575 | 221 |
| 390 | 20250217 | 130300 | 1900601480 | 3575 | 3570 | 3575 | 3570 | 766 |
| 391 | 20250217 | 130200 | 1897866195 | 3575 | 3570 | 3575 | 3570 | 89 |
| 392 | 20250217 | 130100 | 1897548035 | 3570 | 3570 | 3575 | 3570 | 10519 |
| 393 | 20250217 | 130000 | 1859993610 | 3575 | 3575 | 3575 | 3570 | 650 |
| 394 | 20250217 | 125900 | 1857672860 | 3575 | 3570 | 3575 | 3570 | 220 |
| 395 | 20250217 | 125800 | 1856887355 | 3570 | 3575 | 3575 | 3570 | 182 |
| 396 | 20250217 | 125700 | 1856237060 | 3575 | 3575 | 3575 | 3570 | 20 |
| 397 | 20250217 | 125600 | 1856165600 | 3575 | 3575 | 3575 | 3575 | 21 |
| 398 | 20250217 | 125500 | 1856090525 | 3575 | 3575 | 3575 | 3575 | 50 |
| 399 | 20250217 | 125400 | 1855911775 | 3575 | 3580 | 3580 | 3575 | 141 |
| 400 | 20250217 | 125300 | 1855407610 | 3580 | 3580 | 3580 | 3580 | 51 |
| 401 | 20250217 | 125200 | 1855225030 | 3575 | 3575 | 3580 | 3570 | 2128 |
| 402 | 20250217 | 125100 | 1847617730 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 403 | 20250217 | 125000 | 1844042730 | 3580 | 3575 | 3580 | 3575 | 2991 |
| 404 | 20250217 | 124900 | 1833349665 | 3575 | 3580 | 3580 | 3575 | 1528 |
| 405 | 20250217 | 124800 | 1827885115 | 3580 | 3580 | 3580 | 3570 | 454 |
| 406 | 20250217 | 124700 | 1826263680 | 3580 | 3580 | 3580 | 3580 | 19 |
| 407 | 20250217 | 124600 | 1826195660 | 3580 | 3575 | 3580 | 3575 | 412 |
| 408 | 20250217 | 124500 | 1824722750 | 3575 | 3575 | 3575 | 3575 | 208 |
| 409 | 20250217 | 124400 | 1823979150 | 3580 | 3575 | 3580 | 3570 | 3170 |
| 410 | 20250217 | 124300 | 1812631530 | 3570 | 3575 | 3575 | 3570 | 11 |
| 411 | 20250217 | 124200 | 1812592210 | 3575 | 3575 | 3575 | 3570 | 633 |
| 412 | 20250217 | 124100 | 1810330650 | 3575 | 3580 | 3580 | 3575 | 1803 |
| 413 | 20250217 | 124000 | 1803883365 | 3580 | 3570 | 3580 | 3570 | 790 |
| 414 | 20250217 | 123900 | 1801061015 | 3575 | 3575 | 3575 | 3575 | 85 |
| 415 | 20250217 | 123800 | 1800757140 | 3575 | 3575 | 3580 | 3575 | 5537 |
| 416 | 20250217 | 123700 | 1780962360 | 3580 | 3575 | 3580 | 3575 | 636 |
| 417 | 20250217 | 123600 | 1778688415 | 3580 | 3580 | 3580 | 3575 | 1015 |
| 418 | 20250217 | 123500 | 1775058015 | 3580 | 3575 | 3580 | 3575 | 712 |
| 419 | 20250217 | 123400 | 1772511225 | 3580 | 3580 | 3580 | 3580 | 1289 |
| 420 | 20250217 | 123300 | 1767896605 | 3580 | 3580 | 3580 | 3580 | 2 |
| 421 | 20250217 | 123200 | 1767889445 | 3575 | 3580 | 3580 | 3575 | 68 |
| 422 | 20250217 | 123100 | 1767646010 | 3575 | 3575 | 3575 | 3575 | 4050 |
| 423 | 20250217 | 123000 | 1753167260 | 3575 | 3575 | 3575 | 3575 | 1632 |
| 424 | 20250217 | 122900 | 1747332860 | 3575 | 3575 | 3575 | 3575 | 1039 |
| 425 | 20250217 | 122800 | 1743618435 | 3575 | 3575 | 3575 | 3570 | 123 |
| 426 | 20250217 | 122700 | 1743179215 | 3575 | 3575 | 3575 | 3575 | 1090 |
| 427 | 20250217 | 122600 | 1739282465 | 3575 | 3570 | 3575 | 3570 | 44 |
| 428 | 20250217 | 122500 | 1739125285 | 3575 | 3575 | 3575 | 3575 | 4 |
| 429 | 20250217 | 122400 | 1739110985 | 3575 | 3570 | 3575 | 3570 | 89 |
| 430 | 20250217 | 122300 | 1738793015 | 3570 | 3575 | 3575 | 3570 | 1519 |
| 431 | 20250217 | 122200 | 1733370035 | 3575 | 3575 | 3575 | 3575 | 31 |
| 432 | 20250217 | 122100 | 1733259210 | 3575 | 3570 | 3575 | 3570 | 71 |
| 433 | 20250217 | 122000 | 1733005640 | 3570 | 3570 | 3570 | 3570 | 402 |
| 434 | 20250217 | 121900 | 1731570500 | 3575 | 3575 | 3575 | 3575 | 70 |
| 435 | 20250217 | 121800 | 1731320250 | 3570 | 3570 | 3575 | 3570 | 360 |
| 436 | 20250217 | 121700 | 1730034960 | 3570 | 3575 | 3575 | 3570 | 959 |
| 437 | 20250217 | 121600 | 1726611055 | 3575 | 3570 | 3575 | 3570 | 3178 |
| 438 | 20250217 | 121500 | 1715254705 | 3570 | 3570 | 3570 | 3570 | 9697 |
| 439 | 20250217 | 121400 | 1680636415 | 3570 | 3565 | 3570 | 3565 | 452 |
| 440 | 20250217 | 121300 | 1679024790 | 3565 | 3570 | 3570 | 3565 | 20 |
| 441 | 20250217 | 121200 | 1678953395 | 3565 | 3565 | 3570 | 3565 | 1118 |
| 442 | 20250217 | 121100 | 1674967575 | 3570 | 3570 | 3570 | 3570 | 33 |
| 443 | 20250217 | 121000 | 1674849765 | 3570 | 3570 | 3570 | 3570 | 519 |
| 444 | 20250217 | 120900 | 1672996935 | 3570 | 3570 | 3570 | 3565 | 4127 |
| 445 | 20250217 | 120800 | 1658279870 | 3570 | 3565 | 3570 | 3565 | 21 |
| 446 | 20250217 | 120700 | 1658204905 | 3570 | 3570 | 3570 | 3570 | 119 |
| 447 | 20250217 | 120600 | 1657780075 | 3570 | 3570 | 3570 | 3570 | 30 |
| 448 | 20250217 | 120500 | 1657672975 | 3570 | 3565 | 3570 | 3565 | 371 |
| 449 | 20250217 | 120400 | 1656350205 | 3565 | 3565 | 3565 | 3565 | 1174 |
| 450 | 20250217 | 120300 | 1652164895 | 3565 | 3560 | 3565 | 3560 | 720 |
| 451 | 20250217 | 120200 | 1649600595 | 3560 | 3565 | 3565 | 3560 | 539 |
| 452 | 20250217 | 120100 | 1647681660 | 3560 | 3565 | 3565 | 3560 | 108 |
| 453 | 20250217 | 120000 | 1647296980 | 3570 | 3570 | 3570 | 3570 | 20 |
| 454 | 20250217 | 115900 | 1647225580 | 3560 | 3565 | 3570 | 3560 | 2605 |
| 455 | 20250217 | 115800 | 1637949750 | 3565 | 3565 | 3565 | 3565 | 1571 |
| 456 | 20250217 | 115700 | 1632349135 | 3565 | 3570 | 3570 | 3565 | 8311 |
| 457 | 20250217 | 115600 | 1602715270 | 3570 | 3570 | 3570 | 3570 | 30 |
| 458 | 20250217 | 115500 | 1602608170 | 3570 | 3570 | 3570 | 3570 | 20 |
| 459 | 20250217 | 115400 | 1602536770 | 3570 | 3570 | 3570 | 3565 | 109 |
| 460 | 20250217 | 115300 | 1602147890 | 3565 | 3565 | 3565 | 3565 | 11 |
| 461 | 20250217 | 115200 | 1602108675 | 3570 | 3570 | 3570 | 3565 | 45 |
| 462 | 20250217 | 115100 | 1601948030 | 3570 | 3565 | 3570 | 3565 | 1053 |
| 463 | 20250217 | 115000 | 1598193820 | 3565 | 3570 | 3570 | 3565 | 200 |
| 464 | 20250217 | 114900 | 1597480320 | 3570 | 3570 | 3570 | 3570 | 50 |
| 465 | 20250217 | 114800 | 1597301820 | 3565 | 3570 | 3570 | 3565 | 1444 |
| 466 | 20250217 | 114700 | 1592151740 | 3570 | 3565 | 3570 | 3565 | 541 |
| 467 | 20250217 | 114600 | 1590222980 | 3565 | 3570 | 3570 | 3565 | 39182 |
| 468 | 20250217 | 114500 | 1450369745 | 3570 | 3575 | 3575 | 3570 | 803 |
| 469 | 20250217 | 114400 | 1447503020 | 3575 | 3575 | 3575 | 3575 | 29 |
| 470 | 20250217 | 114300 | 1447399345 | 3575 | 3575 | 3575 | 3570 | 3729 |
| 471 | 20250217 | 114200 | 1434086510 | 3570 | 3570 | 3570 | 3570 | 5707 |
| 472 | 20250217 | 114100 | 1413712520 | 3570 | 3575 | 3575 | 3570 | 68 |
| 473 | 20250217 | 114000 | 1413469490 | 3575 | 3575 | 3575 | 3575 | 46 |
| 474 | 20250217 | 113900 | 1413305040 | 3575 | 3575 | 3575 | 3575 | 331 |
| 475 | 20250217 | 113800 | 1412121715 | 3570 | 3570 | 3575 | 3570 | 1229 |
| 476 | 20250217 | 113700 | 1407733850 | 3570 | 3570 | 3575 | 3570 | 4302 |
| 477 | 20250217 | 113600 | 1392375705 | 3575 | 3575 | 3575 | 3575 | 52 |
| 478 | 20250217 | 113500 | 1392189805 | 3575 | 3575 | 3575 | 3575 | 23 |
| 479 | 20250217 | 113400 | 1392107580 | 3575 | 3575 | 3575 | 3575 | 157 |
| 480 | 20250217 | 113300 | 1391546305 | 3580 | 3575 | 3580 | 3575 | 165 |
| 481 | 20250217 | 113200 | 1390955610 | 3570 | 3575 | 3580 | 3570 | 12 |
| 482 | 20250217 | 113100 | 1390912675 | 3580 | 3580 | 3580 | 3580 | 50 |
| 483 | 20250217 | 113000 | 1390733675 | 3575 | 3575 | 3580 | 3575 | 969 |
| 484 | 20250217 | 112900 | 1387269355 | 3575 | 3575 | 3575 | 3575 | 11 |
| 485 | 20250217 | 112800 | 1387230030 | 3575 | 3575 | 3580 | 3575 | 5464 |
| 486 | 20250217 | 112700 | 1367695485 | 3575 | 3575 | 3575 | 3570 | 554 |
| 487 | 20250217 | 112600 | 1365717435 | 3575 | 3575 | 3575 | 3575 | 909 |
| 488 | 20250217 | 112500 | 1362467760 | 3570 | 3575 | 3575 | 3570 | 157 |
| 489 | 20250217 | 112400 | 1361906985 | 3575 | 3575 | 3575 | 3575 | 401 |
| 490 | 20250217 | 112300 | 1360473410 | 3575 | 3575 | 3575 | 3570 | 672 |
| 491 | 20250217 | 112200 | 1358071060 | 3575 | 3575 | 3575 | 3570 | 161 |
| 492 | 20250217 | 112100 | 1357495635 | 3575 | 3575 | 3575 | 3570 | 101 |
| 493 | 20250217 | 112000 | 1357134850 | 3575 | 3575 | 3575 | 3570 | 805 |
| 494 | 20250217 | 111900 | 1354259975 | 3570 | 3575 | 3575 | 3570 | 236 |
| 495 | 20250217 | 111800 | 1353416295 | 3570 | 3575 | 3575 | 3570 | 230 |
| 496 | 20250217 | 111700 | 1352595045 | 3575 | 3575 | 3575 | 3575 | 28 |
| 497 | 20250217 | 111600 | 1352494945 | 3575 | 3575 | 3575 | 3575 | 1501 |
| 498 | 20250217 | 111500 | 1347128870 | 3570 | 3570 | 3575 | 3570 | 3767 |
| 499 | 20250217 | 111400 | 1333680350 | 3570 | 3575 | 3575 | 3570 | 89 |
| 500 | 20250217 | 111300 | 1333362525 | 3570 | 3570 | 3575 | 3570 | 11661 |
| 501 | 20250217 | 111200 | 1291732470 | 3570 | 3570 | 3570 | 3565 | 597 |
| 502 | 20250217 | 111100 | 1289601780 | 3570 | 3570 | 3570 | 3570 | 325 |
| 503 | 20250217 | 111000 | 1288441530 | 3575 | 3565 | 3575 | 3565 | 30073 |
| 504 | 20250217 | 110900 | 1181080605 | 3565 | 3575 | 3575 | 3565 | 29936 |
| 505 | 20250217 | 110800 | 1074208105 | 3575 | 3580 | 3580 | 3575 | 2611 |
| 506 | 20250217 | 110700 | 1064860730 | 3580 | 3585 | 3585 | 3580 | 318 |
| 507 | 20250217 | 110600 | 1063722235 | 3585 | 3580 | 3585 | 3580 | 53 |
| 508 | 20250217 | 110500 | 1063532280 | 3580 | 3575 | 3580 | 3575 | 224 |
| 509 | 20250217 | 110400 | 1062730830 | 3575 | 3575 | 3580 | 3575 | 692 |
| 510 | 20250217 | 110300 | 1060255430 | 3580 | 3575 | 3580 | 3575 | 314 |
| 511 | 20250217 | 110200 | 1059131325 | 3575 | 3575 | 3585 | 3575 | 1079 |
| 512 | 20250217 | 110100 | 1055273300 | 3575 | 3575 | 3580 | 3575 | 529 |
| 513 | 20250217 | 110000 | 1053380610 | 3575 | 3575 | 3575 | 3575 | 144 |
| 514 | 20250217 | 105900 | 1052865810 | 3575 | 3575 | 3580 | 3575 | 192 |
| 515 | 20250217 | 105800 | 1052178655 | 3575 | 3575 | 3575 | 3575 | 1217 |
| 516 | 20250217 | 105700 | 1047827880 | 3575 | 3570 | 3575 | 3570 | 7058 |
| 517 | 20250217 | 105600 | 1022595635 | 3570 | 3570 | 3570 | 3570 | 1271 |
| 518 | 20250217 | 105500 | 1018058165 | 3570 | 3575 | 3575 | 3570 | 14 |
| 519 | 20250217 | 105400 | 1018008120 | 3575 | 3570 | 3575 | 3570 | 455 |
| 520 | 20250217 | 105300 | 1016383000 | 3570 | 3575 | 3575 | 3570 | 552 |
| 521 | 20250217 | 105200 | 1014412100 | 3575 | 3575 | 3575 | 3575 | 1461 |
| 522 | 20250217 | 105100 | 1009189025 | 3575 | 3570 | 3575 | 3570 | 248 |
| 523 | 20250217 | 105000 | 1008302430 | 3575 | 3570 | 3575 | 3570 | 3298 |
| 524 | 20250217 | 104900 | 996528015 | 3570 | 3570 | 3570 | 3565 | 2208 |
| 525 | 20250217 | 104800 | 988653490 | 3570 | 3570 | 3570 | 3570 | 360 |
| 526 | 20250217 | 104700 | 987368290 | 3570 | 3570 | 3570 | 3570 | 408 |
| 527 | 20250217 | 104600 | 985911730 | 3570 | 3570 | 3570 | 3565 | 974 |
| 528 | 20250217 | 104500 | 982434800 | 3565 | 3570 | 3570 | 3565 | 1491 |
| 529 | 20250217 | 104400 | 977111970 | 3570 | 3570 | 3570 | 3570 | 2310 |
| 530 | 20250217 | 104300 | 968865270 | 3575 | 3570 | 3575 | 3570 | 1868 |
| 531 | 20250217 | 104200 | 962187675 | 3575 | 3575 | 3575 | 3575 | 573 |
| 532 | 20250217 | 104100 | 960139200 | 3575 | 3575 | 3575 | 3575 | 12 |
| 533 | 20250217 | 104000 | 960096300 | 3575 | 3575 | 3575 | 3570 | 52 |
| 534 | 20250217 | 103900 | 959910540 | 3575 | 3575 | 3575 | 3575 | 65 |
| 535 | 20250217 | 103800 | 959678165 | 3575 | 3570 | 3575 | 3565 | 2602 |
| 536 | 20250217 | 103700 | 950394785 | 3575 | 3575 | 3575 | 3570 | 100 |
| 537 | 20250217 | 103600 | 950037620 | 3575 | 3575 | 3575 | 3575 | 12 |
| 538 | 20250217 | 103500 | 949994720 | 3570 | 3575 | 3575 | 3565 | 10393 |
| 539 | 20250217 | 103400 | 912898320 | 3570 | 3575 | 3575 | 3570 | 505 |
| 540 | 20250217 | 103300 | 911094945 | 3575 | 3575 | 3580 | 3575 | 2226 |
| 541 | 20250217 | 103200 | 903136950 | 3580 | 3575 | 3580 | 3575 | 1482 |
| 542 | 20250217 | 103100 | 897838790 | 3580 | 3570 | 3580 | 3570 | 2475 |
| 543 | 20250217 | 103000 | 888989085 | 3575 | 3575 | 3575 | 3575 | 664 |
| 544 | 20250217 | 102900 | 886615285 | 3575 | 3575 | 3580 | 3570 | 20430 |
| 545 | 20250217 | 102800 | 813642445 | 3575 | 3580 | 3580 | 3575 | 1502 |
| 546 | 20250217 | 102700 | 808271635 | 3580 | 3580 | 3580 | 3580 | 1522 |
| 547 | 20250217 | 102600 | 802822875 | 3580 | 3575 | 3580 | 3575 | 821 |
| 548 | 20250217 | 102500 | 799887690 | 3580 | 3580 | 3580 | 3580 | 2 |
| 549 | 20250217 | 102400 | 799880530 | 3575 | 3575 | 3590 | 3575 | 3303 |
| 550 | 20250217 | 102300 | 788072170 | 3590 | 3580 | 3590 | 3580 | 533 |
| 551 | 20250217 | 102200 | 786164010 | 3580 | 3580 | 3580 | 3580 | 595 |
| 552 | 20250217 | 102100 | 784033910 | 3575 | 3580 | 3580 | 3575 | 31 |
| 553 | 20250217 | 102000 | 783923070 | 3580 | 3580 | 3580 | 3575 | 5285 |
| 554 | 20250217 | 101900 | 765024180 | 3580 | 3580 | 3580 | 3575 | 2761 |
| 555 | 20250217 | 101800 | 755141480 | 3580 | 3575 | 3590 | 3575 | 1665 |
| 556 | 20250217 | 101700 | 749180855 | 3580 | 3580 | 3580 | 3575 | 4700 |
| 557 | 20250217 | 101600 | 732378125 | 3580 | 3575 | 3585 | 3575 | 1416 |
| 558 | 20250217 | 101500 | 727313295 | 3575 | 3580 | 3580 | 3575 | 1214 |
| 559 | 20250217 | 101400 | 722973175 | 3580 | 3580 | 3580 | 3575 | 5023 |
| 560 | 20250217 | 101300 | 705012570 | 3580 | 3580 | 3580 | 3580 | 351 |
| 561 | 20250217 | 101200 | 703755990 | 3580 | 3585 | 3590 | 3580 | 6918 |
| 562 | 20250217 | 101100 | 678984980 | 3580 | 3585 | 3585 | 3580 | 1200 |
| 563 | 20250217 | 101000 | 674687980 | 3585 | 3585 | 3585 | 3580 | 5530 |
| 564 | 20250217 | 100900 | 654862940 | 3585 | 3585 | 3585 | 3585 | 10 |
| 565 | 20250217 | 100800 | 654827090 | 3585 | 3580 | 3585 | 3580 | 850 |
| 566 | 20250217 | 100700 | 651782715 | 3585 | 3585 | 3590 | 3580 | 2436 |
| 567 | 20250217 | 100600 | 643044645 | 3585 | 3580 | 3585 | 3580 | 121 |
| 568 | 20250217 | 100500 | 642611260 | 3585 | 3580 | 3585 | 3580 | 1089 |
| 569 | 20250217 | 100400 | 638712595 | 3580 | 3580 | 3580 | 3580 | 1532 |
| 570 | 20250217 | 100300 | 633228035 | 3585 | 3590 | 3590 | 3575 | 11049 |
| 571 | 20250217 | 100200 | 593681780 | 3590 | 3590 | 3590 | 3585 | 13767 |
| 572 | 20250217 | 100100 | 544325395 | 3590 | 3595 | 3595 | 3590 | 5107 |
| 573 | 20250217 | 100000 | 525990730 | 3585 | 3590 | 3600 | 3585 | 5814 |
| 574 | 20250217 | 095900 | 505113185 | 3595 | 3595 | 3595 | 3590 | 134 |
| 575 | 20250217 | 095800 | 504631470 | 3595 | 3595 | 3600 | 3590 | 1001 |
| 576 | 20250217 | 095700 | 501032880 | 3600 | 3600 | 3605 | 3600 | 116 |
| 577 | 20250217 | 095600 | 500615270 | 3595 | 3600 | 3600 | 3595 | 6207 |
| 578 | 20250217 | 095500 | 478271675 | 3600 | 3600 | 3600 | 3595 | 1030 |
| 579 | 20250217 | 095400 | 474563680 | 3600 | 3595 | 3600 | 3590 | 2375 |
| 580 | 20250217 | 095300 | 466026060 | 3595 | 3590 | 3595 | 3590 | 322 |
| 581 | 20250217 | 095200 | 464868725 | 3590 | 3590 | 3590 | 3590 | 1200 |
| 582 | 20250217 | 095100 | 460560725 | 3595 | 3595 | 3595 | 3595 | 1042 |
| 583 | 20250217 | 095000 | 456814735 | 3595 | 3590 | 3595 | 3585 | 3313 |
| 584 | 20250217 | 094900 | 444910265 | 3590 | 3590 | 3590 | 3590 | 802 |
| 585 | 20250217 | 094800 | 442031085 | 3590 | 3590 | 3590 | 3590 | 67 |
| 586 | 20250217 | 094700 | 441790555 | 3590 | 3590 | 3590 | 3590 | 2636 |
| 587 | 20250217 | 094600 | 432327315 | 3590 | 3590 | 3590 | 3590 | 71 |
| 588 | 20250217 | 094500 | 432072425 | 3595 | 3590 | 3595 | 3590 | 681 |
| 589 | 20250217 | 094400 | 429626425 | 3590 | 3590 | 3590 | 3590 | 37 |
| 590 | 20250217 | 094300 | 429493595 | 3590 | 3590 | 3590 | 3585 | 1069 |
| 591 | 20250217 | 094200 | 425659115 | 3585 | 3590 | 3590 | 3585 | 1963 |
| 592 | 20250217 | 094100 | 418621665 | 3590 | 3590 | 3590 | 3585 | 338 |
| 593 | 20250217 | 094000 | 417409755 | 3590 | 3590 | 3595 | 3585 | 390 |
| 594 | 20250217 | 093900 | 416009750 | 3590 | 3590 | 3590 | 3585 | 1617 |
| 595 | 20250217 | 093800 | 410205860 | 3590 | 3585 | 3590 | 3585 | 738 |
| 596 | 20250217 | 093700 | 407557300 | 3585 | 3590 | 3590 | 3585 | 1170 |
| 597 | 20250217 | 093600 | 403362805 | 3590 | 3595 | 3595 | 3585 | 2416 |
| 598 | 20250217 | 093500 | 394689110 | 3595 | 3595 | 3595 | 3590 | 371 |
| 599 | 20250217 | 093400 | 393355705 | 3595 | 3595 | 3595 | 3595 | 1512 |
| 600 | 20250217 | 093300 | 387920065 | 3595 | 3590 | 3595 | 3590 | 978 |
| 601 | 20250217 | 093200 | 384404300 | 3595 | 3595 | 3595 | 3590 | 2119 |
| 602 | 20250217 | 093100 | 376797010 | 3595 | 3590 | 3595 | 3590 | 132 |
| 603 | 20250217 | 093000 | 376322505 | 3590 | 3580 | 3595 | 3580 | 9264 |
| 604 | 20250217 | 092900 | 343107335 | 3580 | 3575 | 3580 | 3575 | 425 |
| 605 | 20250217 | 092800 | 341586600 | 3580 | 3580 | 3580 | 3575 | 804 |
| 606 | 20250217 | 092700 | 338710895 | 3580 | 3580 | 3580 | 3580 | 1344 |
| 607 | 20250217 | 092600 | 333899375 | 3580 | 3585 | 3585 | 3575 | 9269 |
| 608 | 20250217 | 092500 | 300695160 | 3590 | 3590 | 3590 | 3585 | 185 |
| 609 | 20250217 | 092400 | 300031035 | 3590 | 3590 | 3590 | 3590 | 2257 |
| 610 | 20250217 | 092300 | 291928405 | 3590 | 3590 | 3590 | 3585 | 3070 |
| 611 | 20250217 | 092200 | 280907110 | 3585 | 3585 | 3590 | 3585 | 137 |
| 612 | 20250217 | 092100 | 280415540 | 3590 | 3590 | 3590 | 3590 | 1612 |
| 613 | 20250217 | 092000 | 274628460 | 3585 | 3585 | 3590 | 3585 | 2024 |
| 614 | 20250217 | 091900 | 267366050 | 3590 | 3585 | 3590 | 3585 | 317 |
| 615 | 20250217 | 091800 | 266229545 | 3585 | 3585 | 3590 | 3585 | 2350 |
| 616 | 20250217 | 091700 | 257796035 | 3580 | 3585 | 3585 | 3580 | 1181 |
| 617 | 20250217 | 091600 | 253567965 | 3580 | 3590 | 3590 | 3580 | 1375 |
| 618 | 20250217 | 091500 | 248644560 | 3590 | 3580 | 3590 | 3580 | 1422 |
| 619 | 20250217 | 091400 | 243548115 | 3580 | 3590 | 3590 | 3580 | 1139 |
| 620 | 20250217 | 091300 | 239462725 | 3590 | 3585 | 3590 | 3580 | 1284 |
| 621 | 20250217 | 091200 | 234860145 | 3585 | 3585 | 3585 | 3580 | 4598 |
| 622 | 20250217 | 091100 | 218387845 | 3580 | 3580 | 3580 | 3580 | 1268 |
| 623 | 20250217 | 091000 | 213848405 | 3580 | 3585 | 3585 | 3580 | 1762 |
| 624 | 20250217 | 090900 | 207532040 | 3585 | 3590 | 3590 | 3585 | 614 |
| 625 | 20250217 | 090800 | 205330785 | 3590 | 3595 | 3595 | 3585 | 2071 |
| 626 | 20250217 | 090700 | 197893220 | 3595 | 3585 | 3595 | 3585 | 3956 |
| 627 | 20250217 | 090600 | 183691545 | 3585 | 3585 | 3590 | 3585 | 1299 |
| 628 | 20250217 | 090500 | 179034565 | 3585 | 3585 | 3590 | 3585 | 2963 |
| 629 | 20250217 | 090400 | 168411680 | 3585 | 3590 | 3590 | 3585 | 1541 |
| 630 | 20250217 | 090300 | 162884585 | 3590 | 3575 | 3590 | 3570 | 3992 |
| 631 | 20250217 | 090200 | 148600390 | 3590 | 3580 | 3590 | 3570 | 3509 |
| 632 | 20250217 | 090100 | 136011205 | 3570 | 3575 | 3590 | 3570 | 11306 |
| 633 | 20250217 | 090000 | 95610665 | 3585 | 3595 | 3595 | 3580 | 26465 |