30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 3 | 20250217 | 192500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20250217 | 192400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20250217 | 192300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20250217 | 192200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20250217 | 192100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20250217 | 192000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20250217 | 191900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20250217 | 191800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20250217 | 191700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20250217 | 191600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20250217 | 191500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20250217 | 191400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20250217 | 191300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20250217 | 191200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20250217 | 191100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20250217 | 191000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20250217 | 190900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20250217 | 190800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20250217 | 190700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20250217 | 190600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20250217 | 190500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20250217 | 190400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20250217 | 190300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20250217 | 190200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20250217 | 190100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20250217 | 190000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20250217 | 185900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20250217 | 185800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20250217 | 185700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20250217 | 185600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 33 | 20250217 | 185500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20250217 | 185400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20250217 | 185300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20250217 | 185200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20250217 | 185100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20250217 | 185000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20250217 | 184900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20250217 | 184800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20250217 | 184700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20250217 | 184600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20250217 | 184500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20250217 | 184400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20250217 | 184300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20250217 | 184200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20250217 | 184100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20250217 | 184000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20250217 | 183900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20250217 | 183800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20250217 | 183700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20250217 | 183600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20250217 | 183500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20250217 | 183400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20250217 | 183300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20250217 | 183200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20250217 | 183100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20250217 | 183000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20250217 | 182900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20250217 | 182800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20250217 | 182700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20250217 | 182600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 63 | 20250217 | 182500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20250217 | 182400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20250217 | 182300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20250217 | 182200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20250217 | 182100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20250217 | 182000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20250217 | 181900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20250217 | 181800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20250217 | 181700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20250217 | 181600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20250217 | 181500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20250217 | 181400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20250217 | 181300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20250217 | 181200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20250217 | 181100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20250217 | 181000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20250217 | 180900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20250217 | 180800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20250217 | 180700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20250217 | 180600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20250217 | 180500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20250217 | 180400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20250217 | 180300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20250217 | 180200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20250217 | 180100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20250217 | 180000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20250217 | 175900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20250217 | 175800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20250217 | 175700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20250217 | 175600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 93 | 20250217 | 175500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20250217 | 175400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20250217 | 175300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20250217 | 175200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20250217 | 175100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20250217 | 175000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20250217 | 174900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20250217 | 174800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20250217 | 174700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20250217 | 174600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20250217 | 174500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20250217 | 174400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20250217 | 174300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20250217 | 174200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20250217 | 174100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20250217 | 174000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20250217 | 173900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20250217 | 173800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20250217 | 173700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20250217 | 173600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20250217 | 173500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20250217 | 173400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20250217 | 173300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20250217 | 173200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20250217 | 173100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20250217 | 173000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20250217 | 172900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20250217 | 172800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20250217 | 172700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20250217 | 172600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 123 | 20250217 | 172500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20250217 | 172400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20250217 | 172300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20250217 | 172200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20250217 | 172100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20250217 | 172000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20250217 | 171900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20250217 | 171800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20250217 | 171700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20250217 | 171600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20250217 | 171500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20250217 | 171400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20250217 | 171300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20250217 | 171200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20250217 | 171100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20250217 | 171000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20250217 | 170900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20250217 | 170800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20250217 | 170700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20250217 | 170600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20250217 | 170500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20250217 | 170400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20250217 | 170300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20250217 | 170200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20250217 | 170100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20250217 | 170000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20250217 | 165900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20250217 | 165800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20250217 | 165700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20250217 | 165600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 153 | 20250217 | 165500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20250217 | 165400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20250217 | 165300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20250217 | 165200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20250217 | 165100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20250217 | 165000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20250217 | 164900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20250217 | 164800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20250217 | 164700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20250217 | 164600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20250217 | 164500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20250217 | 164400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20250217 | 164300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20250217 | 164200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20250217 | 164100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20250217 | 164000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20250217 | 163900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20250217 | 163800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20250217 | 163700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20250217 | 163600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20250217 | 163500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20250217 | 163400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20250217 | 163300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20250217 | 163200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20250217 | 163100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20250217 | 163000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20250217 | 162900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20250217 | 162800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20250217 | 162700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20250217 | 162600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 183 | 20250217 | 162500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20250217 | 162400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20250217 | 162300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20250217 | 162200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20250217 | 162100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20250217 | 162000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20250217 | 161900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20250217 | 161800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20250217 | 161700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20250217 | 161600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20250217 | 161500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20250217 | 161400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20250217 | 161300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20250217 | 161200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20250217 | 161100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20250217 | 161000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20250217 | 160900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20250217 | 160800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20250217 | 160700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20250217 | 160600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20250217 | 160500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20250217 | 160400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20250217 | 160300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20250217 | 160200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20250217 | 160100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20250217 | 160000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20250217 | 155900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20250217 | 155800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20250217 | 155700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20250217 | 155600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 213 | 20250217 | 155500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20250217 | 155400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20250217 | 155300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20250217 | 155200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20250217 | 155100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20250217 | 155000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20250217 | 154900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20250217 | 154800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20250217 | 154700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20250217 | 154600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20250217 | 154500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20250217 | 154400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20250217 | 154300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20250217 | 154200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20250217 | 154100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20250217 | 154000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20250217 | 153900 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20250217 | 153800 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20250217 | 153700 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20250217 | 153600 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20250217 | 153500 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20250217 | 153400 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20250217 | 153300 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20250217 | 153200 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20250217 | 153100 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20250217 | 153000 | 1129875605 | 3625 | 3625 | 3625 | 3625 | 5604 |
| 239 | 20250217 | 152900 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20250217 | 152800 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20250217 | 152700 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20250217 | 152600 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 243 | 20250217 | 152500 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20250217 | 152400 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20250217 | 152300 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 246 | 20250217 | 152200 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 247 | 20250217 | 152100 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 248 | 20250217 | 152000 | 1109561105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 249 | 20250217 | 151900 | 1109561105 | 3625 | 3625 | 3640 | 3625 | 2460 |
| 250 | 20250217 | 151800 | 1100642870 | 3640 | 3640 | 3640 | 3630 | 2409 |
| 251 | 20250217 | 151700 | 1091896360 | 3635 | 3640 | 3640 | 3635 | 403 |
| 252 | 20250217 | 151600 | 1090431070 | 3640 | 3635 | 3640 | 3635 | 321 |
| 253 | 20250217 | 151500 | 1089264170 | 3630 | 3630 | 3630 | 3630 | 574 |
| 254 | 20250217 | 151400 | 1087180550 | 3635 | 3635 | 3635 | 3630 | 965 |
| 255 | 20250217 | 151300 | 1083676080 | 3635 | 3635 | 3635 | 3635 | 50 |
| 256 | 20250217 | 151200 | 1083494330 | 3635 | 3640 | 3640 | 3635 | 122 |
| 257 | 20250217 | 151100 | 1083050840 | 3640 | 3630 | 3640 | 3630 | 1924 |
| 258 | 20250217 | 151000 | 1076055815 | 3620 | 3630 | 3630 | 3620 | 5225 |
| 259 | 20250217 | 150900 | 1057117050 | 3630 | 3630 | 3635 | 3630 | 1203 |
| 260 | 20250217 | 150800 | 1052749395 | 3630 | 3630 | 3635 | 3630 | 323 |
| 261 | 20250217 | 150700 | 1051576890 | 3635 | 3635 | 3635 | 3635 | 353 |
| 262 | 20250217 | 150600 | 1050293735 | 3625 | 3630 | 3630 | 3625 | 925 |
| 263 | 20250217 | 150500 | 1046936710 | 3635 | 3630 | 3635 | 3630 | 140 |
| 264 | 20250217 | 150400 | 1046427870 | 3630 | 3630 | 3635 | 3625 | 1410 |
| 265 | 20250217 | 150300 | 1041309840 | 3630 | 3630 | 3630 | 3630 | 337 |
| 266 | 20250217 | 150200 | 1040086530 | 3635 | 3630 | 3635 | 3630 | 1290 |
| 267 | 20250217 | 150100 | 1035403825 | 3635 | 3630 | 3635 | 3630 | 1422 |
| 268 | 20250217 | 150000 | 1030241950 | 3630 | 3635 | 3635 | 3630 | 276 |
| 269 | 20250217 | 145900 | 1029238695 | 3635 | 3635 | 3635 | 3635 | 35 |
| 270 | 20250217 | 145800 | 1029111470 | 3630 | 3630 | 3630 | 3630 | 435 |
| 271 | 20250217 | 145700 | 1027532420 | 3635 | 3635 | 3635 | 3635 | 5 |
| 272 | 20250217 | 145600 | 1027514245 | 3635 | 3635 | 3635 | 3635 | 60 |
| 273 | 20250217 | 145500 | 1027296145 | 3635 | 3635 | 3635 | 3635 | 17 |
| 274 | 20250217 | 145400 | 1027234350 | 3635 | 3635 | 3635 | 3635 | 300 |
| 275 | 20250217 | 145300 | 1026143850 | 3635 | 3635 | 3635 | 3635 | 165 |
| 276 | 20250217 | 145200 | 1025544075 | 3640 | 3630 | 3640 | 3630 | 179 |
| 277 | 20250217 | 145100 | 1024894275 | 3640 | 3640 | 3640 | 3640 | 50 |
| 278 | 20250217 | 145000 | 1024712275 | 3640 | 3640 | 3640 | 3640 | 1021 |
| 279 | 20250217 | 144900 | 1020995835 | 3640 | 3640 | 3640 | 3640 | 0 |
| 280 | 20250217 | 144800 | 1020995835 | 3640 | 3640 | 3640 | 3640 | 60 |
| 281 | 20250217 | 144700 | 1020777435 | 3640 | 3640 | 3640 | 3640 | 0 |
| 282 | 20250217 | 144600 | 1020777435 | 3640 | 3640 | 3640 | 3640 | 0 |
| 283 | 20250217 | 144500 | 1020777435 | 3640 | 3640 | 3640 | 3640 | 0 |
| 284 | 20250217 | 144400 | 1020777435 | 3640 | 3630 | 3640 | 3630 | 5315 |
| 285 | 20250217 | 144300 | 1001483975 | 3635 | 3635 | 3635 | 3635 | 0 |
| 286 | 20250217 | 144200 | 1001483975 | 3635 | 3635 | 3635 | 3635 | 0 |
| 287 | 20250217 | 144100 | 1001483975 | 3635 | 3635 | 3635 | 3635 | 0 |
| 288 | 20250217 | 144000 | 1001483975 | 3635 | 3635 | 3635 | 3635 | 0 |
| 289 | 20250217 | 143900 | 1001483975 | 3635 | 3630 | 3635 | 3630 | 555 |
| 290 | 20250217 | 143800 | 999469305 | 3640 | 3630 | 3640 | 3630 | 1159 |
| 291 | 20250217 | 143700 | 995262095 | 3630 | 3625 | 3640 | 3625 | 256 |
| 292 | 20250217 | 143600 | 994331870 | 3640 | 3640 | 3640 | 3640 | 0 |
| 293 | 20250217 | 143500 | 994331870 | 3640 | 3640 | 3640 | 3635 | 3 |
| 294 | 20250217 | 143400 | 994320955 | 3635 | 3635 | 3635 | 3635 | 102 |
| 295 | 20250217 | 143300 | 993950185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 296 | 20250217 | 143200 | 993950185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 297 | 20250217 | 143100 | 993950185 | 3640 | 3640 | 3640 | 3640 | 10 |
| 298 | 20250217 | 143000 | 993913785 | 3640 | 3640 | 3640 | 3640 | 0 |
| 299 | 20250217 | 142900 | 993913785 | 3640 | 3640 | 3640 | 3640 | 16 |
| 300 | 20250217 | 142800 | 993855545 | 3630 | 3630 | 3630 | 3630 | 400 |
| 301 | 20250217 | 142700 | 992403545 | 3640 | 3635 | 3640 | 3625 | 6169 |
| 302 | 20250217 | 142600 | 970024670 | 3640 | 3635 | 3640 | 3635 | 275 |
| 303 | 20250217 | 142500 | 969025035 | 3635 | 3635 | 3635 | 3635 | 0 |
| 304 | 20250217 | 142400 | 969025035 | 3635 | 3635 | 3635 | 3635 | 0 |
| 305 | 20250217 | 142300 | 969025035 | 3635 | 3635 | 3635 | 3635 | 50 |
| 306 | 20250217 | 142200 | 968843285 | 3635 | 3635 | 3635 | 3635 | 5 |
| 307 | 20250217 | 142100 | 968825110 | 3635 | 3635 | 3635 | 3635 | 101 |
| 308 | 20250217 | 142000 | 968457975 | 3635 | 3635 | 3635 | 3635 | 877 |
| 309 | 20250217 | 141900 | 965270080 | 3630 | 3635 | 3635 | 3630 | 1684 |
| 310 | 20250217 | 141800 | 959157150 | 3635 | 3635 | 3635 | 3635 | 0 |
| 311 | 20250217 | 141700 | 959157150 | 3635 | 3635 | 3635 | 3635 | 10 |
| 312 | 20250217 | 141600 | 959120800 | 3625 | 3625 | 3625 | 3625 | 0 |
| 313 | 20250217 | 141500 | 959120800 | 3625 | 3635 | 3635 | 3625 | 3 |
| 314 | 20250217 | 141400 | 959109915 | 3635 | 3625 | 3635 | 3625 | 6 |
| 315 | 20250217 | 141300 | 959088125 | 3625 | 3630 | 3630 | 3625 | 299 |
| 316 | 20250217 | 141200 | 958003980 | 3640 | 3635 | 3640 | 3630 | 42 |
| 317 | 20250217 | 141100 | 957851300 | 3635 | 3635 | 3635 | 3630 | 2734 |
| 318 | 20250217 | 141000 | 947925955 | 3645 | 3645 | 3645 | 3645 | 27 |
| 319 | 20250217 | 140900 | 947827540 | 3650 | 3650 | 3650 | 3650 | 0 |
| 320 | 20250217 | 140800 | 947827540 | 3650 | 3630 | 3655 | 3630 | 7789 |
| 321 | 20250217 | 140700 | 919443385 | 3625 | 3630 | 3630 | 3625 | 686 |
| 322 | 20250217 | 140600 | 916953215 | 3630 | 3645 | 3645 | 3630 | 1038 |
| 323 | 20250217 | 140500 | 913185230 | 3630 | 3640 | 3645 | 3630 | 4114 |
| 324 | 20250217 | 140400 | 898215270 | 3645 | 3645 | 3645 | 3645 | 424 |
| 325 | 20250217 | 140300 | 896669790 | 3650 | 3645 | 3650 | 3645 | 13 |
| 326 | 20250217 | 140200 | 896622390 | 3650 | 3645 | 3650 | 3645 | 266 |
| 327 | 20250217 | 140100 | 895652805 | 3645 | 3645 | 3645 | 3645 | 3 |
| 328 | 20250217 | 140000 | 895641870 | 3640 | 3640 | 3640 | 3640 | 60 |
| 329 | 20250217 | 135900 | 895423470 | 3645 | 3645 | 3645 | 3645 | 0 |
| 330 | 20250217 | 135800 | 895423470 | 3645 | 3640 | 3645 | 3640 | 549 |
| 331 | 20250217 | 135700 | 893422520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 332 | 20250217 | 135600 | 893422520 | 3645 | 3645 | 3645 | 3645 | 4 |
| 333 | 20250217 | 135500 | 893407940 | 3640 | 3650 | 3650 | 3640 | 3609 |
| 334 | 20250217 | 135400 | 880253095 | 3650 | 3650 | 3650 | 3650 | 700 |
| 335 | 20250217 | 135300 | 877698095 | 3655 | 3650 | 3655 | 3650 | 13 |
| 336 | 20250217 | 135200 | 877650630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 337 | 20250217 | 135100 | 877650630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 338 | 20250217 | 135000 | 877650630 | 3655 | 3655 | 3655 | 3655 | 11 |
| 339 | 20250217 | 134900 | 877610425 | 3650 | 3645 | 3650 | 3645 | 931 |
| 340 | 20250217 | 134800 | 874212425 | 3650 | 3650 | 3650 | 3650 | 90 |
| 341 | 20250217 | 134700 | 873883925 | 3650 | 3650 | 3650 | 3650 | 0 |
| 342 | 20250217 | 134600 | 873883925 | 3650 | 3645 | 3650 | 3645 | 461 |
| 343 | 20250217 | 134500 | 872203065 | 3645 | 3645 | 3650 | 3645 | 204 |
| 344 | 20250217 | 134400 | 871459470 | 3650 | 3645 | 3650 | 3645 | 625 |
| 345 | 20250217 | 134300 | 869181255 | 3650 | 3650 | 3650 | 3650 | 0 |
| 346 | 20250217 | 134200 | 869181255 | 3650 | 3645 | 3650 | 3645 | 108 |
| 347 | 20250217 | 134100 | 868787580 | 3650 | 3650 | 3650 | 3650 | 2 |
| 348 | 20250217 | 134000 | 868780280 | 3650 | 3650 | 3650 | 3650 | 1 |
| 349 | 20250217 | 133900 | 868776630 | 3650 | 3645 | 3650 | 3645 | 32 |
| 350 | 20250217 | 133800 | 868659840 | 3655 | 3655 | 3655 | 3655 | 3 |
| 351 | 20250217 | 133700 | 868648875 | 3655 | 3655 | 3655 | 3655 | 0 |
| 352 | 20250217 | 133600 | 868648875 | 3655 | 3655 | 3655 | 3655 | 57 |
| 353 | 20250217 | 133500 | 868440540 | 3655 | 3655 | 3655 | 3655 | 6 |
| 354 | 20250217 | 133400 | 868418610 | 3650 | 3650 | 3650 | 3650 | 500 |
| 355 | 20250217 | 133300 | 866593610 | 3655 | 3655 | 3655 | 3655 | 2 |
| 356 | 20250217 | 133200 | 866586300 | 3655 | 3655 | 3655 | 3655 | 0 |
| 357 | 20250217 | 133100 | 866586300 | 3655 | 3655 | 3655 | 3655 | 0 |
| 358 | 20250217 | 133000 | 866586300 | 3655 | 3655 | 3655 | 3655 | 0 |
| 359 | 20250217 | 132900 | 866586300 | 3655 | 3650 | 3655 | 3650 | 301 |
| 360 | 20250217 | 132800 | 865487645 | 3655 | 3650 | 3655 | 3650 | 1117 |
| 361 | 20250217 | 132700 | 861410590 | 3645 | 3645 | 3645 | 3645 | 1 |
| 362 | 20250217 | 132600 | 861406945 | 3645 | 3650 | 3650 | 3645 | 21 |
| 363 | 20250217 | 132500 | 861330375 | 3650 | 3650 | 3650 | 3650 | 0 |
| 364 | 20250217 | 132400 | 861330375 | 3650 | 3650 | 3650 | 3650 | 1 |
| 365 | 20250217 | 132300 | 861326725 | 3645 | 3645 | 3645 | 3645 | 20 |
| 366 | 20250217 | 132200 | 861253825 | 3645 | 3645 | 3645 | 3645 | 72 |
| 367 | 20250217 | 132100 | 860991385 | 3650 | 3650 | 3650 | 3650 | 1 |
| 368 | 20250217 | 132000 | 860987735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 369 | 20250217 | 131900 | 860987735 | 3650 | 3650 | 3650 | 3650 | 100 |
| 370 | 20250217 | 131800 | 860622735 | 3650 | 3645 | 3650 | 3645 | 355 |
| 371 | 20250217 | 131700 | 859327910 | 3650 | 3650 | 3650 | 3650 | 160 |
| 372 | 20250217 | 131600 | 858743910 | 3650 | 3650 | 3650 | 3650 | 52 |
| 373 | 20250217 | 131500 | 858554110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 374 | 20250217 | 131400 | 858554110 | 3650 | 3650 | 3650 | 3650 | 1 |
| 375 | 20250217 | 131300 | 858550460 | 3650 | 3645 | 3655 | 3645 | 209 |
| 376 | 20250217 | 131200 | 857788605 | 3655 | 3655 | 3655 | 3655 | 630 |
| 377 | 20250217 | 131100 | 855485955 | 3655 | 3645 | 3655 | 3645 | 1057 |
| 378 | 20250217 | 131000 | 851628245 | 3650 | 3645 | 3650 | 3645 | 36 |
| 379 | 20250217 | 130900 | 851497010 | 3650 | 3650 | 3650 | 3650 | 4 |
| 380 | 20250217 | 130800 | 851482410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 381 | 20250217 | 130700 | 851482410 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 382 | 20250217 | 130600 | 847832410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 383 | 20250217 | 130500 | 847832410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 384 | 20250217 | 130400 | 847832410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 385 | 20250217 | 130300 | 847832410 | 3650 | 3650 | 3650 | 3650 | 500 |
| 386 | 20250217 | 130200 | 846007410 | 3650 | 3650 | 3650 | 3650 | 1 |
| 387 | 20250217 | 130100 | 846003760 | 3650 | 3650 | 3650 | 3650 | 10 |
| 388 | 20250217 | 130000 | 845967260 | 3650 | 3650 | 3650 | 3650 | 110 |
| 389 | 20250217 | 125900 | 845565760 | 3650 | 3650 | 3650 | 3645 | 276 |
| 390 | 20250217 | 125800 | 844559455 | 3645 | 3645 | 3645 | 3645 | 64 |
| 391 | 20250217 | 125700 | 844326175 | 3645 | 3645 | 3645 | 3645 | 531 |
| 392 | 20250217 | 125600 | 842390680 | 3650 | 3650 | 3650 | 3650 | 0 |
| 393 | 20250217 | 125500 | 842390680 | 3650 | 3650 | 3650 | 3650 | 0 |
| 394 | 20250217 | 125400 | 842390680 | 3650 | 3650 | 3650 | 3650 | 0 |
| 395 | 20250217 | 125300 | 842390680 | 3650 | 3640 | 3650 | 3640 | 6 |
| 396 | 20250217 | 125200 | 842368830 | 3640 | 3640 | 3645 | 3640 | 110 |
| 397 | 20250217 | 125100 | 841968130 | 3650 | 3645 | 3650 | 3645 | 618 |
| 398 | 20250217 | 125000 | 839715515 | 3645 | 3645 | 3645 | 3645 | 0 |
| 399 | 20250217 | 124900 | 839715515 | 3645 | 3645 | 3645 | 3645 | 0 |
| 400 | 20250217 | 124800 | 839715515 | 3645 | 3645 | 3645 | 3645 | 1 |
| 401 | 20250217 | 124700 | 839711870 | 3640 | 3650 | 3650 | 3640 | 510 |
| 402 | 20250217 | 124600 | 837850470 | 3650 | 3645 | 3650 | 3645 | 520 |
| 403 | 20250217 | 124500 | 835954970 | 3645 | 3655 | 3655 | 3645 | 25 |
| 404 | 20250217 | 124400 | 835863770 | 3650 | 3650 | 3650 | 3650 | 1989 |
| 405 | 20250217 | 124300 | 828603920 | 3645 | 3645 | 3645 | 3645 | 99 |
| 406 | 20250217 | 124200 | 828243065 | 3640 | 3640 | 3640 | 3640 | 1 |
| 407 | 20250217 | 124100 | 828239425 | 3640 | 3645 | 3645 | 3640 | 261 |
| 408 | 20250217 | 124000 | 827288125 | 3645 | 3645 | 3645 | 3645 | 0 |
| 409 | 20250217 | 123900 | 827288125 | 3645 | 3645 | 3645 | 3645 | 0 |
| 410 | 20250217 | 123800 | 827288125 | 3645 | 3645 | 3645 | 3645 | 10 |
| 411 | 20250217 | 123700 | 827251675 | 3635 | 3640 | 3645 | 3635 | 1953 |
| 412 | 20250217 | 123600 | 820143105 | 3640 | 3640 | 3640 | 3640 | 0 |
| 413 | 20250217 | 123500 | 820143105 | 3640 | 3640 | 3640 | 3640 | 0 |
| 414 | 20250217 | 123400 | 820143105 | 3640 | 3640 | 3640 | 3640 | 100 |
| 415 | 20250217 | 123300 | 819779105 | 3640 | 3640 | 3640 | 3640 | 130 |
| 416 | 20250217 | 123200 | 819305905 | 3640 | 3640 | 3640 | 3640 | 39 |
| 417 | 20250217 | 123100 | 819163945 | 3635 | 3635 | 3635 | 3635 | 0 |
| 418 | 20250217 | 123000 | 819163945 | 3635 | 3635 | 3635 | 3635 | 150 |
| 419 | 20250217 | 122900 | 818618695 | 3630 | 3630 | 3630 | 3630 | 50 |
| 420 | 20250217 | 122800 | 818437195 | 3635 | 3635 | 3635 | 3635 | 0 |
| 421 | 20250217 | 122700 | 818437195 | 3635 | 3635 | 3635 | 3635 | 0 |
| 422 | 20250217 | 122600 | 818437195 | 3635 | 3635 | 3635 | 3635 | 0 |
| 423 | 20250217 | 122500 | 818437195 | 3635 | 3635 | 3635 | 3635 | 430 |
| 424 | 20250217 | 122400 | 816874145 | 3635 | 3635 | 3635 | 3635 | 275 |
| 425 | 20250217 | 122300 | 815874520 | 3625 | 3625 | 3635 | 3625 | 1918 |
| 426 | 20250217 | 122200 | 808921220 | 3625 | 3625 | 3625 | 3625 | 0 |
| 427 | 20250217 | 122100 | 808921220 | 3625 | 3625 | 3625 | 3625 | 13 |
| 428 | 20250217 | 122000 | 808874095 | 3625 | 3630 | 3630 | 3625 | 110 |
| 429 | 20250217 | 121900 | 808474845 | 3630 | 3630 | 3630 | 3630 | 79 |
| 430 | 20250217 | 121800 | 808188075 | 3635 | 3635 | 3635 | 3635 | 7 |
| 431 | 20250217 | 121700 | 808162630 | 3635 | 3635 | 3635 | 3635 | 5 |
| 432 | 20250217 | 121600 | 808144455 | 3635 | 3635 | 3635 | 3635 | 66 |
| 433 | 20250217 | 121500 | 807904545 | 3635 | 3635 | 3635 | 3635 | 0 |
| 434 | 20250217 | 121400 | 807904545 | 3635 | 3635 | 3635 | 3635 | 4 |
| 435 | 20250217 | 121300 | 807890005 | 3640 | 3640 | 3640 | 3640 | 8 |
| 436 | 20250217 | 121200 | 807860885 | 3640 | 3635 | 3640 | 3635 | 342 |
| 437 | 20250217 | 121100 | 806617485 | 3635 | 3635 | 3635 | 3635 | 730 |
| 438 | 20250217 | 121000 | 803963935 | 3635 | 3635 | 3635 | 3635 | 0 |
| 439 | 20250217 | 120900 | 803963935 | 3635 | 3635 | 3635 | 3635 | 82 |
| 440 | 20250217 | 120800 | 803665865 | 3635 | 3635 | 3635 | 3635 | 1 |
| 441 | 20250217 | 120700 | 803662230 | 3635 | 3635 | 3635 | 3635 | 0 |
| 442 | 20250217 | 120600 | 803662230 | 3635 | 3635 | 3635 | 3635 | 150 |
| 443 | 20250217 | 120500 | 803116980 | 3635 | 3635 | 3635 | 3635 | 100 |
| 444 | 20250217 | 120400 | 802753480 | 3635 | 3635 | 3635 | 3635 | 0 |
| 445 | 20250217 | 120300 | 802753480 | 3635 | 3635 | 3635 | 3635 | 108 |
| 446 | 20250217 | 120200 | 802360900 | 3635 | 3635 | 3635 | 3635 | 1330 |
| 447 | 20250217 | 120100 | 797526350 | 3625 | 3625 | 3625 | 3625 | 416 |
| 448 | 20250217 | 120000 | 796018350 | 3625 | 3625 | 3625 | 3625 | 0 |
| 449 | 20250217 | 115900 | 796018350 | 3625 | 3625 | 3625 | 3625 | 111 |
| 450 | 20250217 | 115800 | 795615975 | 3635 | 3635 | 3635 | 3635 | 10 |
| 451 | 20250217 | 115700 | 795579625 | 3635 | 3625 | 3635 | 3620 | 303 |
| 452 | 20250217 | 115600 | 794481390 | 3620 | 3630 | 3630 | 3620 | 2251 |
| 453 | 20250217 | 115500 | 786320820 | 3635 | 3630 | 3635 | 3630 | 100 |
| 454 | 20250217 | 115400 | 785957720 | 3630 | 3635 | 3640 | 3630 | 720 |
| 455 | 20250217 | 115300 | 783342250 | 3635 | 3635 | 3635 | 3635 | 0 |
| 456 | 20250217 | 115200 | 783342250 | 3635 | 3635 | 3635 | 3635 | 5 |
| 457 | 20250217 | 115100 | 783324075 | 3635 | 3635 | 3635 | 3635 | 0 |
| 458 | 20250217 | 115000 | 783324075 | 3635 | 3635 | 3635 | 3635 | 1632 |
| 459 | 20250217 | 114900 | 777391755 | 3635 | 3635 | 3635 | 3635 | 0 |
| 460 | 20250217 | 114800 | 777391755 | 3635 | 3635 | 3635 | 3635 | 31 |
| 461 | 20250217 | 114700 | 777279070 | 3640 | 3640 | 3640 | 3640 | 10 |
| 462 | 20250217 | 114600 | 777242670 | 3635 | 3645 | 3645 | 3635 | 360 |
| 463 | 20250217 | 114500 | 775933655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 464 | 20250217 | 114400 | 775933655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 465 | 20250217 | 114300 | 775933655 | 3650 | 3640 | 3650 | 3635 | 335 |
| 466 | 20250217 | 114200 | 774713970 | 3640 | 3645 | 3645 | 3640 | 83 |
| 467 | 20250217 | 114100 | 774411525 | 3650 | 3650 | 3650 | 3650 | 285 |
| 468 | 20250217 | 114000 | 773371275 | 3650 | 3650 | 3650 | 3650 | 120 |
| 469 | 20250217 | 113900 | 772933275 | 3650 | 3650 | 3650 | 3650 | 56 |
| 470 | 20250217 | 113800 | 772728875 | 3650 | 3650 | 3650 | 3650 | 568 |
| 471 | 20250217 | 113700 | 770655675 | 3655 | 3655 | 3655 | 3655 | 600 |
| 472 | 20250217 | 113600 | 768462675 | 3655 | 3655 | 3655 | 3655 | 12 |
| 473 | 20250217 | 113500 | 768418815 | 3650 | 3650 | 3650 | 3650 | 69 |
| 474 | 20250217 | 113400 | 768166965 | 3655 | 3650 | 3655 | 3650 | 2233 |
| 475 | 20250217 | 113300 | 760005850 | 3640 | 3650 | 3650 | 3640 | 1800 |
| 476 | 20250217 | 113200 | 753445850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 477 | 20250217 | 113100 | 753445850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 478 | 20250217 | 113000 | 753445850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 479 | 20250217 | 112900 | 753445850 | 3640 | 3645 | 3645 | 3640 | 68 |
| 480 | 20250217 | 112800 | 753197995 | 3645 | 3645 | 3645 | 3645 | 41 |
| 481 | 20250217 | 112700 | 753048550 | 3645 | 3645 | 3645 | 3645 | 5 |
| 482 | 20250217 | 112600 | 753030325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 483 | 20250217 | 112500 | 753030325 | 3650 | 3650 | 3650 | 3650 | 0 |
| 484 | 20250217 | 112400 | 753030325 | 3650 | 3645 | 3655 | 3645 | 1657 |
| 485 | 20250217 | 112300 | 746990520 | 3645 | 3645 | 3645 | 3645 | 1393 |
| 486 | 20250217 | 112200 | 741913035 | 3650 | 3645 | 3650 | 3645 | 4 |
| 487 | 20250217 | 112100 | 741898440 | 3650 | 3655 | 3655 | 3650 | 2692 |
| 488 | 20250217 | 112000 | 732072135 | 3655 | 3655 | 3655 | 3655 | 0 |
| 489 | 20250217 | 111900 | 732072135 | 3655 | 3655 | 3655 | 3655 | 726 |
| 490 | 20250217 | 111800 | 729418605 | 3655 | 3655 | 3655 | 3655 | 100 |
| 491 | 20250217 | 111700 | 729053105 | 3655 | 3655 | 3655 | 3655 | 109 |
| 492 | 20250217 | 111600 | 728654710 | 3650 | 3650 | 3650 | 3650 | 35 |
| 493 | 20250217 | 111500 | 728526960 | 3650 | 3650 | 3650 | 3650 | 150 |
| 494 | 20250217 | 111400 | 727979460 | 3650 | 3640 | 3675 | 3640 | 8705 |
| 495 | 20250217 | 111300 | 696125085 | 3640 | 3645 | 3645 | 3640 | 1351 |
| 496 | 20250217 | 111200 | 691207385 | 3650 | 3645 | 3650 | 3645 | 306 |
| 497 | 20250217 | 111100 | 690091995 | 3650 | 3650 | 3650 | 3645 | 42 |
| 498 | 20250217 | 111000 | 689938895 | 3650 | 3650 | 3650 | 3650 | 0 |
| 499 | 20250217 | 110900 | 689938895 | 3650 | 3655 | 3655 | 3650 | 239 |
| 500 | 20250217 | 110800 | 689066530 | 3650 | 3650 | 3650 | 3650 | 270 |
| 501 | 20250217 | 110700 | 688081030 | 3655 | 3655 | 3655 | 3655 | 1737 |
| 502 | 20250217 | 110600 | 681732295 | 3660 | 3660 | 3660 | 3655 | 936 |
| 503 | 20250217 | 110500 | 678306555 | 3660 | 3655 | 3660 | 3655 | 1468 |
| 504 | 20250217 | 110400 | 672934240 | 3660 | 3645 | 3660 | 3645 | 7031 |
| 505 | 20250217 | 110300 | 647272935 | 3640 | 3640 | 3645 | 3640 | 1777 |
| 506 | 20250217 | 110200 | 640796900 | 3640 | 3640 | 3645 | 3630 | 494 |
| 507 | 20250217 | 110100 | 639003165 | 3640 | 3635 | 3640 | 3635 | 2011 |
| 508 | 20250217 | 110000 | 631693150 | 3640 | 3635 | 3645 | 3635 | 5348 |
| 509 | 20250217 | 105900 | 612209495 | 3635 | 3635 | 3635 | 3630 | 284 |
| 510 | 20250217 | 105800 | 611178155 | 3635 | 3635 | 3635 | 3635 | 603 |
| 511 | 20250217 | 105700 | 608986250 | 3635 | 3635 | 3635 | 3635 | 3 |
| 512 | 20250217 | 105600 | 608975345 | 3630 | 3635 | 3635 | 3630 | 1023 |
| 513 | 20250217 | 105500 | 605258900 | 3635 | 3635 | 3635 | 3635 | 1400 |
| 514 | 20250217 | 105400 | 600169900 | 3635 | 3640 | 3640 | 3635 | 615 |
| 515 | 20250217 | 105300 | 597934320 | 3640 | 3645 | 3645 | 3635 | 838 |
| 516 | 20250217 | 105200 | 594885290 | 3645 | 3645 | 3650 | 3640 | 11525 |
| 517 | 20250217 | 105100 | 552879490 | 3645 | 3640 | 3650 | 3640 | 11226 |
| 518 | 20250217 | 105000 | 511958000 | 3645 | 3625 | 3645 | 3625 | 8205 |
| 519 | 20250217 | 104900 | 482134305 | 3625 | 3625 | 3625 | 3625 | 1425 |
| 520 | 20250217 | 104800 | 476968680 | 3625 | 3620 | 3625 | 3620 | 1377 |
| 521 | 20250217 | 104700 | 471977440 | 3620 | 3620 | 3620 | 3620 | 632 |
| 522 | 20250217 | 104600 | 469689600 | 3620 | 3615 | 3620 | 3615 | 2300 |
| 523 | 20250217 | 104500 | 461365100 | 3620 | 3615 | 3620 | 3615 | 10 |
| 524 | 20250217 | 104400 | 461328930 | 3615 | 3620 | 3620 | 3615 | 1658 |
| 525 | 20250217 | 104300 | 455331985 | 3620 | 3625 | 3625 | 3620 | 376 |
| 526 | 20250217 | 104200 | 453970365 | 3630 | 3620 | 3630 | 3620 | 306 |
| 527 | 20250217 | 104100 | 452860625 | 3615 | 3620 | 3620 | 3615 | 32 |
| 528 | 20250217 | 104000 | 452744940 | 3625 | 3625 | 3625 | 3625 | 352 |
| 529 | 20250217 | 103900 | 451468940 | 3625 | 3625 | 3625 | 3625 | 8 |
| 530 | 20250217 | 103800 | 451439940 | 3610 | 3620 | 3625 | 3610 | 5617 |
| 531 | 20250217 | 103700 | 431103480 | 3615 | 3615 | 3620 | 3610 | 572 |
| 532 | 20250217 | 103600 | 429035200 | 3615 | 3615 | 3615 | 3615 | 1402 |
| 533 | 20250217 | 103500 | 423966970 | 3615 | 3610 | 3615 | 3600 | 4015 |
| 534 | 20250217 | 103400 | 409480790 | 3610 | 3600 | 3610 | 3600 | 3636 |
| 535 | 20250217 | 103300 | 396378660 | 3600 | 3595 | 3600 | 3595 | 1676 |
| 536 | 20250217 | 103200 | 390346670 | 3600 | 3605 | 3605 | 3600 | 4048 |
| 537 | 20250217 | 103100 | 375766145 | 3610 | 3610 | 3610 | 3610 | 16 |
| 538 | 20250217 | 103000 | 375708385 | 3605 | 3610 | 3610 | 3600 | 850 |
| 539 | 20250217 | 102900 | 372641535 | 3610 | 3610 | 3610 | 3610 | 80 |
| 540 | 20250217 | 102800 | 372352735 | 3610 | 3610 | 3610 | 3610 | 1400 |
| 541 | 20250217 | 102700 | 367298735 | 3610 | 3610 | 3610 | 3600 | 2419 |
| 542 | 20250217 | 102600 | 358566165 | 3610 | 3610 | 3610 | 3605 | 7 |
| 543 | 20250217 | 102500 | 358540900 | 3600 | 3605 | 3605 | 3600 | 200 |
| 544 | 20250217 | 102400 | 357820895 | 3605 | 3615 | 3615 | 3600 | 3389 |
| 545 | 20250217 | 102300 | 345579795 | 3620 | 3615 | 3620 | 3615 | 2406 |
| 546 | 20250217 | 102200 | 336880660 | 3615 | 3605 | 3615 | 3605 | 6643 |
| 547 | 20250217 | 102100 | 312898480 | 3605 | 3605 | 3605 | 3605 | 126 |
| 548 | 20250217 | 102000 | 312444250 | 3600 | 3600 | 3600 | 3600 | 450 |
| 549 | 20250217 | 101900 | 310824250 | 3605 | 3605 | 3605 | 3605 | 210 |
| 550 | 20250217 | 101800 | 310067200 | 3605 | 3600 | 3605 | 3600 | 3005 |
| 551 | 20250217 | 101700 | 299243585 | 3590 | 3590 | 3590 | 3590 | 1 |
| 552 | 20250217 | 101600 | 299239995 | 3600 | 3600 | 3600 | 3600 | 5 |
| 553 | 20250217 | 101500 | 299221995 | 3595 | 3595 | 3600 | 3595 | 82 |
| 554 | 20250217 | 101400 | 298927190 | 3600 | 3600 | 3600 | 3600 | 3 |
| 555 | 20250217 | 101300 | 298916390 | 3595 | 3595 | 3595 | 3595 | 0 |
| 556 | 20250217 | 101200 | 298916390 | 3595 | 3595 | 3595 | 3595 | 25 |
| 557 | 20250217 | 101100 | 298826515 | 3600 | 3590 | 3600 | 3590 | 286 |
| 558 | 20250217 | 101000 | 297796925 | 3600 | 3600 | 3600 | 3600 | 448 |
| 559 | 20250217 | 100900 | 296184125 | 3600 | 3600 | 3600 | 3600 | 0 |
| 560 | 20250217 | 100800 | 296184125 | 3600 | 3600 | 3600 | 3600 | 316 |
| 561 | 20250217 | 100700 | 295046525 | 3600 | 3600 | 3600 | 3600 | 1516 |
| 562 | 20250217 | 100600 | 289588925 | 3600 | 3600 | 3600 | 3600 | 381 |
| 563 | 20250217 | 100500 | 288217325 | 3590 | 3590 | 3590 | 3590 | 265 |
| 564 | 20250217 | 100400 | 287265975 | 3600 | 3600 | 3600 | 3600 | 3 |
| 565 | 20250217 | 100300 | 287255175 | 3600 | 3595 | 3600 | 3585 | 1450 |
| 566 | 20250217 | 100200 | 282049480 | 3595 | 3595 | 3595 | 3595 | 20 |
| 567 | 20250217 | 100100 | 281977580 | 3600 | 3600 | 3600 | 3600 | 80 |
| 568 | 20250217 | 100000 | 281689580 | 3600 | 3600 | 3600 | 3600 | 435 |
| 569 | 20250217 | 095900 | 280123580 | 3600 | 3600 | 3600 | 3600 | 30 |
| 570 | 20250217 | 095800 | 280015580 | 3590 | 3600 | 3610 | 3590 | 8223 |
| 571 | 20250217 | 095700 | 250387835 | 3595 | 3595 | 3595 | 3595 | 430 |
| 572 | 20250217 | 095600 | 248841985 | 3600 | 3590 | 3600 | 3585 | 4429 |
| 573 | 20250217 | 095500 | 232908570 | 3595 | 3595 | 3595 | 3595 | 500 |
| 574 | 20250217 | 095400 | 231111070 | 3595 | 3595 | 3595 | 3595 | 0 |
| 575 | 20250217 | 095300 | 231111070 | 3595 | 3595 | 3595 | 3595 | 200 |
| 576 | 20250217 | 095200 | 230392070 | 3595 | 3595 | 3595 | 3595 | 3 |
| 577 | 20250217 | 095100 | 230381285 | 3595 | 3585 | 3595 | 3580 | 201 |
| 578 | 20250217 | 095000 | 229661610 | 3595 | 3585 | 3595 | 3585 | 148 |
| 579 | 20250217 | 094900 | 229131000 | 3590 | 3590 | 3590 | 3590 | 4 |
| 580 | 20250217 | 094800 | 229116640 | 3595 | 3595 | 3595 | 3595 | 0 |
| 581 | 20250217 | 094700 | 229116640 | 3595 | 3595 | 3595 | 3595 | 4 |
| 582 | 20250217 | 094600 | 229102260 | 3585 | 3590 | 3590 | 3585 | 1029 |
| 583 | 20250217 | 094500 | 225410795 | 3595 | 3595 | 3595 | 3595 | 350 |
| 584 | 20250217 | 094400 | 224152545 | 3585 | 3590 | 3590 | 3585 | 900 |
| 585 | 20250217 | 094300 | 220924485 | 3590 | 3595 | 3595 | 3590 | 1011 |
| 586 | 20250217 | 094200 | 217293675 | 3595 | 3590 | 3595 | 3590 | 1116 |
| 587 | 20250217 | 094100 | 213282505 | 3595 | 3600 | 3600 | 3595 | 2017 |
| 588 | 20250217 | 094000 | 206030375 | 3595 | 3595 | 3600 | 3595 | 4380 |
| 589 | 20250217 | 093900 | 190277375 | 3595 | 3590 | 3595 | 3590 | 2617 |
| 590 | 20250217 | 093800 | 180877295 | 3590 | 3590 | 3590 | 3590 | 0 |
| 591 | 20250217 | 093700 | 180877295 | 3590 | 3590 | 3590 | 3590 | 314 |
| 592 | 20250217 | 093600 | 179750035 | 3590 | 3590 | 3590 | 3590 | 5 |
| 593 | 20250217 | 093500 | 179732085 | 3580 | 3580 | 3580 | 3580 | 200 |
| 594 | 20250217 | 093400 | 179016085 | 3590 | 3590 | 3590 | 3590 | 0 |
| 595 | 20250217 | 093300 | 179016085 | 3590 | 3590 | 3590 | 3590 | 0 |
| 596 | 20250217 | 093200 | 179016085 | 3590 | 3585 | 3590 | 3585 | 280 |
| 597 | 20250217 | 093100 | 178010890 | 3575 | 3585 | 3585 | 3575 | 1545 |
| 598 | 20250217 | 093000 | 172479690 | 3590 | 3585 | 3590 | 3585 | 1299 |
| 599 | 20250217 | 092900 | 167821765 | 3590 | 3590 | 3590 | 3590 | 610 |
| 600 | 20250217 | 092800 | 165631865 | 3595 | 3595 | 3595 | 3595 | 5 |
| 601 | 20250217 | 092700 | 165613890 | 3590 | 3595 | 3595 | 3590 | 59 |
| 602 | 20250217 | 092600 | 165401805 | 3595 | 3590 | 3595 | 3590 | 1130 |
| 603 | 20250217 | 092500 | 161343655 | 3590 | 3590 | 3590 | 3580 | 2527 |
| 604 | 20250217 | 092400 | 152278245 | 3590 | 3590 | 3595 | 3590 | 691 |
| 605 | 20250217 | 092300 | 149797520 | 3590 | 3590 | 3595 | 3590 | 2450 |
| 606 | 20250217 | 092200 | 141000020 | 3585 | 3590 | 3590 | 3585 | 102 |
| 607 | 20250217 | 092100 | 140633850 | 3585 | 3585 | 3590 | 3585 | 102 |
| 608 | 20250217 | 092000 | 140268160 | 3585 | 3590 | 3590 | 3585 | 508 |
| 609 | 20250217 | 091900 | 138444455 | 3585 | 3585 | 3590 | 3585 | 160 |
| 610 | 20250217 | 091800 | 137870810 | 3580 | 3585 | 3590 | 3580 | 2616 |
| 611 | 20250217 | 091700 | 128489755 | 3590 | 3585 | 3590 | 3585 | 228 |
| 612 | 20250217 | 091600 | 127671360 | 3585 | 3575 | 3585 | 3575 | 3616 |
| 613 | 20250217 | 091500 | 114724945 | 3570 | 3570 | 3575 | 3570 | 149 |
| 614 | 20250217 | 091400 | 114192575 | 3565 | 3585 | 3585 | 3565 | 1388 |
| 615 | 20250217 | 091300 | 109233310 | 3585 | 3585 | 3585 | 3585 | 47 |
| 616 | 20250217 | 091200 | 109064815 | 3585 | 3590 | 3590 | 3585 | 1164 |
| 617 | 20250217 | 091100 | 104891530 | 3580 | 3590 | 3590 | 3580 | 864 |
| 618 | 20250217 | 091000 | 101793150 | 3595 | 3600 | 3600 | 3595 | 3320 |
| 619 | 20250217 | 090900 | 89856610 | 3580 | 3595 | 3600 | 3580 | 1147 |
| 620 | 20250217 | 090800 | 85739470 | 3600 | 3590 | 3600 | 3570 | 12154 |
| 621 | 20250217 | 090700 | 42035360 | 3590 | 3570 | 3590 | 3570 | 4535 |
| 622 | 20250217 | 090600 | 25790135 | 3575 | 3560 | 3575 | 3560 | 3749 |
| 623 | 20250217 | 090500 | 12422130 | 3565 | 3540 | 3565 | 3535 | 1712 |
| 624 | 20250217 | 090400 | 6334175 | 3535 | 3530 | 3535 | 3530 | 57 |
| 625 | 20250217 | 090300 | 6132835 | 3530 | 3520 | 3530 | 3520 | 272 |
| 626 | 20250217 | 090200 | 5174005 | 3520 | 3520 | 3520 | 3510 | 1147 |
| 627 | 20250217 | 090100 | 1147935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 628 | 20250217 | 090000 | 1147935 | 3505 | 3515 | 3515 | 3505 | 327 |