31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 3 | 20250218 | 193000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 4 | 20250218 | 192900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 5 | 20250218 | 192800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 6 | 20250218 | 192700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 7 | 20250218 | 192600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 8 | 20250218 | 192500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 9 | 20250218 | 192400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 10 | 20250218 | 192300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 11 | 20250218 | 192200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 12 | 20250218 | 192100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 13 | 20250218 | 192000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 14 | 20250218 | 191900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 15 | 20250218 | 191800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 16 | 20250218 | 191700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 17 | 20250218 | 191600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 18 | 20250218 | 191500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 19 | 20250218 | 191400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 20 | 20250218 | 191300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 21 | 20250218 | 191200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 22 | 20250218 | 191100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 23 | 20250218 | 191000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 24 | 20250218 | 190900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 25 | 20250218 | 190800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 26 | 20250218 | 190700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 27 | 20250218 | 190600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 28 | 20250218 | 190500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 29 | 20250218 | 190400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 30 | 20250218 | 190300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 31 | 20250218 | 190200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 32 | 20250218 | 190100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 33 | 20250218 | 190000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 34 | 20250218 | 185900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 35 | 20250218 | 185800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 36 | 20250218 | 185700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 37 | 20250218 | 185600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 38 | 20250218 | 185500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 39 | 20250218 | 185400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 40 | 20250218 | 185300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 41 | 20250218 | 185200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 42 | 20250218 | 185100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 43 | 20250218 | 185000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 44 | 20250218 | 184900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 45 | 20250218 | 184800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 46 | 20250218 | 184700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 47 | 20250218 | 184600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 48 | 20250218 | 184500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 49 | 20250218 | 184400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 50 | 20250218 | 184300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 51 | 20250218 | 184200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 52 | 20250218 | 184100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 53 | 20250218 | 184000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 54 | 20250218 | 183900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 55 | 20250218 | 183800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 56 | 20250218 | 183700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 57 | 20250218 | 183600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 58 | 20250218 | 183500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 59 | 20250218 | 183400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 60 | 20250218 | 183300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 61 | 20250218 | 183200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 62 | 20250218 | 183100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 63 | 20250218 | 183000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 64 | 20250218 | 182900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 65 | 20250218 | 182800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 66 | 20250218 | 182700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 67 | 20250218 | 182600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 68 | 20250218 | 182500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 69 | 20250218 | 182400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 70 | 20250218 | 182300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 71 | 20250218 | 182200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 72 | 20250218 | 182100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 73 | 20250218 | 182000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 74 | 20250218 | 181900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 75 | 20250218 | 181800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 76 | 20250218 | 181700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 77 | 20250218 | 181600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 78 | 20250218 | 181500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 79 | 20250218 | 181400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 80 | 20250218 | 181300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 81 | 20250218 | 181200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 82 | 20250218 | 181100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 83 | 20250218 | 181000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 84 | 20250218 | 180900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 85 | 20250218 | 180800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 86 | 20250218 | 180700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 87 | 20250218 | 180600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 88 | 20250218 | 180500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 89 | 20250218 | 180400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 90 | 20250218 | 180300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 91 | 20250218 | 180200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 92 | 20250218 | 180100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 93 | 20250218 | 180000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 94 | 20250218 | 175900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 95 | 20250218 | 175800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 96 | 20250218 | 175700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 97 | 20250218 | 175600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 98 | 20250218 | 175500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 99 | 20250218 | 175400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 100 | 20250218 | 175300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 101 | 20250218 | 175200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 102 | 20250218 | 175100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 103 | 20250218 | 175000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 104 | 20250218 | 174900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 105 | 20250218 | 174800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 106 | 20250218 | 174700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 107 | 20250218 | 174600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 108 | 20250218 | 174500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 109 | 20250218 | 174400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 110 | 20250218 | 174300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 111 | 20250218 | 174200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 112 | 20250218 | 174100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 113 | 20250218 | 174000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 114 | 20250218 | 173900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 115 | 20250218 | 173800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 116 | 20250218 | 173700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 117 | 20250218 | 173600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 118 | 20250218 | 173500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 119 | 20250218 | 173400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 120 | 20250218 | 173300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 121 | 20250218 | 173200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 122 | 20250218 | 173100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 123 | 20250218 | 173000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 124 | 20250218 | 172900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 125 | 20250218 | 172800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 126 | 20250218 | 172700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 127 | 20250218 | 172600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 128 | 20250218 | 172500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 129 | 20250218 | 172400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 130 | 20250218 | 172300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 131 | 20250218 | 172200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 132 | 20250218 | 172100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 133 | 20250218 | 172000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 134 | 20250218 | 171900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 135 | 20250218 | 171800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 136 | 20250218 | 171700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 137 | 20250218 | 171600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 138 | 20250218 | 171500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 139 | 20250218 | 171400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 140 | 20250218 | 171300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 141 | 20250218 | 171200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 142 | 20250218 | 171100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 143 | 20250218 | 171000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 144 | 20250218 | 170900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 145 | 20250218 | 170800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 146 | 20250218 | 170700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 147 | 20250218 | 170600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 148 | 20250218 | 170500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 149 | 20250218 | 170400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 150 | 20250218 | 170300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 151 | 20250218 | 170200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 152 | 20250218 | 170100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 153 | 20250218 | 170000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 154 | 20250218 | 165900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 155 | 20250218 | 165800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 156 | 20250218 | 165700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 157 | 20250218 | 165600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 158 | 20250218 | 165500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 159 | 20250218 | 165400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 160 | 20250218 | 165300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 161 | 20250218 | 165200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 162 | 20250218 | 165100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 163 | 20250218 | 165000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 164 | 20250218 | 164900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 165 | 20250218 | 164800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 166 | 20250218 | 164700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 167 | 20250218 | 164600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 168 | 20250218 | 164500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 169 | 20250218 | 164400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 170 | 20250218 | 164300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 171 | 20250218 | 164200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 172 | 20250218 | 164100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 173 | 20250218 | 164000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 174 | 20250218 | 163900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 175 | 20250218 | 163800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 176 | 20250218 | 163700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 177 | 20250218 | 163600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 178 | 20250218 | 163500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 179 | 20250218 | 163400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 180 | 20250218 | 163300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 181 | 20250218 | 163200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 182 | 20250218 | 163100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 183 | 20250218 | 163000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 184 | 20250218 | 162900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 185 | 20250218 | 162800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 186 | 20250218 | 162700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 187 | 20250218 | 162600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 188 | 20250218 | 162500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 189 | 20250218 | 162400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 190 | 20250218 | 162300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 191 | 20250218 | 162200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 192 | 20250218 | 162100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 193 | 20250218 | 162000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 194 | 20250218 | 161900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 195 | 20250218 | 161800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 196 | 20250218 | 161700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 197 | 20250218 | 161600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 198 | 20250218 | 161500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 199 | 20250218 | 161400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 200 | 20250218 | 161300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 201 | 20250218 | 161200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 202 | 20250218 | 161100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 203 | 20250218 | 161000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 204 | 20250218 | 160900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 205 | 20250218 | 160800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 206 | 20250218 | 160700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 207 | 20250218 | 160600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 208 | 20250218 | 160500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 209 | 20250218 | 160400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 210 | 20250218 | 160300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 211 | 20250218 | 160200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 212 | 20250218 | 160100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 213 | 20250218 | 160000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 214 | 20250218 | 155900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 215 | 20250218 | 155800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 216 | 20250218 | 155700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 217 | 20250218 | 155600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 218 | 20250218 | 155500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 219 | 20250218 | 155400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 220 | 20250218 | 155300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 221 | 20250218 | 155200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 222 | 20250218 | 155100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 223 | 20250218 | 155000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 224 | 20250218 | 154900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 225 | 20250218 | 154800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 226 | 20250218 | 154700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 227 | 20250218 | 154600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 228 | 20250218 | 154500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 229 | 20250218 | 154400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 230 | 20250218 | 154300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 231 | 20250218 | 154200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 232 | 20250218 | 154100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 233 | 20250218 | 154000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 234 | 20250218 | 153900 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 235 | 20250218 | 153800 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 236 | 20250218 | 153700 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 237 | 20250218 | 153600 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 238 | 20250218 | 153500 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 239 | 20250218 | 153400 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 240 | 20250218 | 153300 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 241 | 20250218 | 153200 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 0 |
| 242 | 20250218 | 153100 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 243 | 20250218 | 153000 | 1550524400 | 2585 | 2585 | 2585 | 2585 | 8379 |
| 244 | 20250218 | 152900 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 245 | 20250218 | 152800 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 246 | 20250218 | 152700 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 247 | 20250218 | 152600 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 248 | 20250218 | 152500 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 249 | 20250218 | 152400 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 250 | 20250218 | 152300 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 251 | 20250218 | 152200 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 252 | 20250218 | 152100 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 253 | 20250218 | 152000 | 1528864685 | 2585 | 2585 | 2585 | 2585 | 0 |
| 254 | 20250218 | 151900 | 1528864685 | 2585 | 2575 | 2585 | 2575 | 4457 |
| 255 | 20250218 | 151800 | 1517345780 | 2575 | 2585 | 2585 | 2575 | 3706 |
| 256 | 20250218 | 151700 | 1507784750 | 2585 | 2585 | 2585 | 2585 | 2748 |
| 257 | 20250218 | 151600 | 1500681170 | 2585 | 2585 | 2585 | 2585 | 650 |
| 258 | 20250218 | 151500 | 1499000920 | 2585 | 2585 | 2585 | 2585 | 1740 |
| 259 | 20250218 | 151400 | 1494503020 | 2590 | 2585 | 2590 | 2585 | 2689 |
| 260 | 20250218 | 151300 | 1487550650 | 2585 | 2580 | 2585 | 2580 | 1140 |
| 261 | 20250218 | 151200 | 1484607515 | 2580 | 2580 | 2580 | 2580 | 91 |
| 262 | 20250218 | 151100 | 1484372735 | 2585 | 2585 | 2585 | 2585 | 636 |
| 263 | 20250218 | 151000 | 1482728675 | 2585 | 2585 | 2585 | 2585 | 607 |
| 264 | 20250218 | 150900 | 1481159580 | 2585 | 2590 | 2590 | 2585 | 200 |
| 265 | 20250218 | 150800 | 1480641865 | 2590 | 2590 | 2590 | 2590 | 58 |
| 266 | 20250218 | 150700 | 1480491645 | 2590 | 2590 | 2590 | 2590 | 0 |
| 267 | 20250218 | 150600 | 1480491645 | 2590 | 2590 | 2590 | 2590 | 10 |
| 268 | 20250218 | 150500 | 1480465745 | 2585 | 2585 | 2585 | 2585 | 0 |
| 269 | 20250218 | 150400 | 1480465745 | 2585 | 2580 | 2585 | 2580 | 5000 |
| 270 | 20250218 | 150300 | 1467550635 | 2580 | 2580 | 2580 | 2580 | 163 |
| 271 | 20250218 | 150200 | 1467130095 | 2570 | 2580 | 2580 | 2570 | 23 |
| 272 | 20250218 | 150100 | 1467070955 | 2580 | 2580 | 2580 | 2580 | 57 |
| 273 | 20250218 | 150000 | 1466923895 | 2575 | 2580 | 2580 | 2575 | 387 |
| 274 | 20250218 | 145900 | 1465925690 | 2580 | 2580 | 2580 | 2580 | 190 |
| 275 | 20250218 | 145800 | 1465435490 | 2580 | 2580 | 2580 | 2580 | 5 |
| 276 | 20250218 | 145700 | 1465422590 | 2585 | 2585 | 2585 | 2585 | 5248 |
| 277 | 20250218 | 145600 | 1451856510 | 2585 | 2585 | 2585 | 2585 | 1 |
| 278 | 20250218 | 145500 | 1451853925 | 2585 | 2585 | 2585 | 2585 | 100 |
| 279 | 20250218 | 145400 | 1451595425 | 2585 | 2585 | 2585 | 2585 | 4939 |
| 280 | 20250218 | 145300 | 1438828110 | 2585 | 2570 | 2585 | 2570 | 563 |
| 281 | 20250218 | 145200 | 1437372785 | 2590 | 2580 | 2590 | 2580 | 3566 |
| 282 | 20250218 | 145100 | 1428157950 | 2580 | 2575 | 2580 | 2575 | 1000 |
| 283 | 20250218 | 145000 | 1425578000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 284 | 20250218 | 144900 | 1425578000 | 2580 | 2580 | 2580 | 2580 | 0 |
| 285 | 20250218 | 144800 | 1425578000 | 2580 | 2570 | 2580 | 2570 | 20 |
| 286 | 20250218 | 144700 | 1425526510 | 2580 | 2580 | 2580 | 2580 | 0 |
| 287 | 20250218 | 144600 | 1425526510 | 2580 | 2580 | 2580 | 2580 | 0 |
| 288 | 20250218 | 144500 | 1425526510 | 2580 | 2580 | 2580 | 2580 | 500 |
| 289 | 20250218 | 144400 | 1424236510 | 2580 | 2580 | 2580 | 2580 | 0 |
| 290 | 20250218 | 144300 | 1424236510 | 2580 | 2575 | 2580 | 2570 | 3299 |
| 291 | 20250218 | 144200 | 1415731685 | 2570 | 2570 | 2570 | 2570 | 8 |
| 292 | 20250218 | 144100 | 1415711125 | 2570 | 2570 | 2570 | 2570 | 545 |
| 293 | 20250218 | 144000 | 1414310475 | 2570 | 2570 | 2570 | 2570 | 14 |
| 294 | 20250218 | 143900 | 1414274495 | 2570 | 2570 | 2570 | 2570 | 500 |
| 295 | 20250218 | 143800 | 1412989495 | 2570 | 2570 | 2570 | 2570 | 101 |
| 296 | 20250218 | 143700 | 1412729925 | 2570 | 2570 | 2570 | 2570 | 1502 |
| 297 | 20250218 | 143600 | 1408869785 | 2570 | 2575 | 2575 | 2570 | 17 |
| 298 | 20250218 | 143500 | 1408826035 | 2570 | 2570 | 2570 | 2570 | 5 |
| 299 | 20250218 | 143400 | 1408813185 | 2575 | 2575 | 2575 | 2575 | 0 |
| 300 | 20250218 | 143300 | 1408813185 | 2575 | 2575 | 2575 | 2575 | 299 |
| 301 | 20250218 | 143200 | 1408043260 | 2570 | 2570 | 2570 | 2570 | 2330 |
| 302 | 20250218 | 143100 | 1402055160 | 2565 | 2570 | 2570 | 2565 | 1852 |
| 303 | 20250218 | 143000 | 1397299230 | 2565 | 2575 | 2575 | 2565 | 4580 |
| 304 | 20250218 | 142900 | 1385539945 | 2575 | 2575 | 2575 | 2575 | 0 |
| 305 | 20250218 | 142800 | 1385539945 | 2575 | 2575 | 2575 | 2575 | 0 |
| 306 | 20250218 | 142700 | 1385539945 | 2575 | 2575 | 2575 | 2575 | 200 |
| 307 | 20250218 | 142600 | 1385024945 | 2575 | 2575 | 2575 | 2575 | 189 |
| 308 | 20250218 | 142500 | 1384538270 | 2575 | 2575 | 2575 | 2575 | 30 |
| 309 | 20250218 | 142400 | 1384461020 | 2575 | 2575 | 2575 | 2575 | 20 |
| 310 | 20250218 | 142300 | 1384409520 | 2575 | 2580 | 2580 | 2575 | 387 |
| 311 | 20250218 | 142200 | 1383412990 | 2580 | 2580 | 2580 | 2580 | 0 |
| 312 | 20250218 | 142100 | 1383412990 | 2580 | 2580 | 2580 | 2580 | 100 |
| 313 | 20250218 | 142000 | 1383154990 | 2580 | 2580 | 2580 | 2580 | 0 |
| 314 | 20250218 | 141900 | 1383154990 | 2580 | 2580 | 2580 | 2580 | 290 |
| 315 | 20250218 | 141800 | 1382406790 | 2585 | 2585 | 2585 | 2585 | 201 |
| 316 | 20250218 | 141700 | 1381887205 | 2580 | 2580 | 2580 | 2580 | 1435 |
| 317 | 20250218 | 141600 | 1378184905 | 2580 | 2580 | 2580 | 2580 | 149 |
| 318 | 20250218 | 141500 | 1377800485 | 2580 | 2580 | 2580 | 2580 | 1105 |
| 319 | 20250218 | 141400 | 1374949585 | 2580 | 2575 | 2580 | 2575 | 611 |
| 320 | 20250218 | 141300 | 1373373905 | 2580 | 2580 | 2580 | 2580 | 0 |
| 321 | 20250218 | 141200 | 1373373905 | 2580 | 2580 | 2580 | 2580 | 586 |
| 322 | 20250218 | 141100 | 1371862025 | 2585 | 2585 | 2585 | 2585 | 80 |
| 323 | 20250218 | 141000 | 1371655225 | 2585 | 2585 | 2585 | 2585 | 814 |
| 324 | 20250218 | 140900 | 1369551035 | 2585 | 2585 | 2585 | 2585 | 0 |
| 325 | 20250218 | 140800 | 1369551035 | 2585 | 2585 | 2585 | 2585 | 0 |
| 326 | 20250218 | 140700 | 1369551035 | 2585 | 2590 | 2590 | 2585 | 2 |
| 327 | 20250218 | 140600 | 1369545860 | 2585 | 2585 | 2585 | 2585 | 392 |
| 328 | 20250218 | 140500 | 1368532540 | 2585 | 2585 | 2585 | 2585 | 55 |
| 329 | 20250218 | 140400 | 1368390365 | 2585 | 2585 | 2585 | 2585 | 245 |
| 330 | 20250218 | 140300 | 1367757040 | 2585 | 2585 | 2585 | 2585 | 7 |
| 331 | 20250218 | 140200 | 1367738945 | 2580 | 2580 | 2580 | 2580 | 5 |
| 332 | 20250218 | 140100 | 1367726045 | 2585 | 2580 | 2585 | 2580 | 600 |
| 333 | 20250218 | 140000 | 1366175545 | 2570 | 2570 | 2570 | 2570 | 0 |
| 334 | 20250218 | 135900 | 1366175545 | 2570 | 2570 | 2570 | 2570 | 0 |
| 335 | 20250218 | 135800 | 1366175545 | 2570 | 2575 | 2575 | 2570 | 92 |
| 336 | 20250218 | 135700 | 1365939095 | 2575 | 2575 | 2575 | 2570 | 796 |
| 337 | 20250218 | 135600 | 1363889495 | 2575 | 2575 | 2575 | 2575 | 1097 |
| 338 | 20250218 | 135500 | 1361064720 | 2585 | 2585 | 2585 | 2585 | 8 |
| 339 | 20250218 | 135400 | 1361044040 | 2585 | 2585 | 2585 | 2585 | 4 |
| 340 | 20250218 | 135300 | 1361033700 | 2575 | 2575 | 2575 | 2575 | 0 |
| 341 | 20250218 | 135200 | 1361033700 | 2575 | 2575 | 2575 | 2575 | 112 |
| 342 | 20250218 | 135100 | 1360745300 | 2570 | 2570 | 2570 | 2570 | 430 |
| 343 | 20250218 | 135000 | 1359640200 | 2570 | 2570 | 2570 | 2565 | 1027 |
| 344 | 20250218 | 134900 | 1357000915 | 2570 | 2570 | 2570 | 2570 | 5927 |
| 345 | 20250218 | 134800 | 1341768525 | 2570 | 2575 | 2575 | 2570 | 203 |
| 346 | 20250218 | 134700 | 1341246315 | 2580 | 2580 | 2580 | 2580 | 675 |
| 347 | 20250218 | 134600 | 1339504815 | 2580 | 2585 | 2585 | 2580 | 64 |
| 348 | 20250218 | 134500 | 1339339470 | 2585 | 2585 | 2590 | 2585 | 734 |
| 349 | 20250218 | 134400 | 1337442075 | 2585 | 2585 | 2585 | 2585 | 245 |
| 350 | 20250218 | 134300 | 1336808750 | 2585 | 2585 | 2585 | 2585 | 1160 |
| 351 | 20250218 | 134200 | 1333810150 | 2585 | 2585 | 2585 | 2585 | 0 |
| 352 | 20250218 | 134100 | 1333810150 | 2585 | 2585 | 2585 | 2585 | 234 |
| 353 | 20250218 | 134000 | 1333205260 | 2585 | 2585 | 2585 | 2585 | 0 |
| 354 | 20250218 | 133900 | 1333205260 | 2585 | 2585 | 2585 | 2580 | 1031 |
| 355 | 20250218 | 133800 | 1330540235 | 2585 | 2585 | 2585 | 2585 | 5 |
| 356 | 20250218 | 133700 | 1330527310 | 2585 | 2585 | 2585 | 2585 | 1 |
| 357 | 20250218 | 133600 | 1330524725 | 2580 | 2580 | 2580 | 2575 | 5981 |
| 358 | 20250218 | 133500 | 1315121620 | 2570 | 2570 | 2570 | 2570 | 740 |
| 359 | 20250218 | 133400 | 1313219820 | 2575 | 2580 | 2580 | 2575 | 996 |
| 360 | 20250218 | 133300 | 1310654150 | 2575 | 2575 | 2575 | 2575 | 0 |
| 361 | 20250218 | 133200 | 1310654150 | 2575 | 2580 | 2580 | 2575 | 2639 |
| 362 | 20250218 | 133100 | 1303858110 | 2580 | 2580 | 2580 | 2580 | 1 |
| 363 | 20250218 | 133000 | 1303855530 | 2580 | 2585 | 2585 | 2580 | 526 |
| 364 | 20250218 | 132900 | 1302497945 | 2585 | 2585 | 2585 | 2585 | 52 |
| 365 | 20250218 | 132800 | 1302363525 | 2580 | 2580 | 2580 | 2580 | 2900 |
| 366 | 20250218 | 132700 | 1294881525 | 2585 | 2590 | 2590 | 2585 | 6 |
| 367 | 20250218 | 132600 | 1294866005 | 2590 | 2590 | 2590 | 2590 | 0 |
| 368 | 20250218 | 132500 | 1294866005 | 2590 | 2590 | 2590 | 2590 | 217 |
| 369 | 20250218 | 132400 | 1294303975 | 2590 | 2580 | 2590 | 2580 | 501 |
| 370 | 20250218 | 132300 | 1293011385 | 2580 | 2585 | 2585 | 2580 | 833 |
| 371 | 20250218 | 132200 | 1290860655 | 2590 | 2590 | 2590 | 2590 | 0 |
| 372 | 20250218 | 132100 | 1290860655 | 2590 | 2590 | 2590 | 2590 | 0 |
| 373 | 20250218 | 132000 | 1290860655 | 2590 | 2590 | 2590 | 2590 | 0 |
| 374 | 20250218 | 131900 | 1290860655 | 2590 | 2590 | 2590 | 2590 | 0 |
| 375 | 20250218 | 131800 | 1290860655 | 2590 | 2590 | 2590 | 2590 | 20 |
| 376 | 20250218 | 131700 | 1290808855 | 2590 | 2590 | 2590 | 2590 | 0 |
| 377 | 20250218 | 131600 | 1290808855 | 2590 | 2580 | 2590 | 2575 | 944 |
| 378 | 20250218 | 131500 | 1288372370 | 2580 | 2580 | 2580 | 2580 | 2010 |
| 379 | 20250218 | 131400 | 1283186570 | 2580 | 2585 | 2585 | 2580 | 1207 |
| 380 | 20250218 | 131300 | 1280070600 | 2585 | 2585 | 2585 | 2585 | 0 |
| 381 | 20250218 | 131200 | 1280070600 | 2585 | 2585 | 2585 | 2585 | 2305 |
| 382 | 20250218 | 131100 | 1274112175 | 2585 | 2585 | 2585 | 2585 | 371 |
| 383 | 20250218 | 131000 | 1273153140 | 2585 | 2595 | 2595 | 2585 | 1593 |
| 384 | 20250218 | 130900 | 1269027125 | 2595 | 2600 | 2600 | 2595 | 211 |
| 385 | 20250218 | 130800 | 1268478580 | 2600 | 2590 | 2600 | 2590 | 474 |
| 386 | 20250218 | 130700 | 1267250040 | 2590 | 2590 | 2590 | 2590 | 420 |
| 387 | 20250218 | 130600 | 1266162240 | 2590 | 2590 | 2590 | 2590 | 1888 |
| 388 | 20250218 | 130500 | 1261272320 | 2600 | 2600 | 2600 | 2600 | 1 |
| 389 | 20250218 | 130400 | 1261269720 | 2590 | 2600 | 2605 | 2590 | 54 |
| 390 | 20250218 | 130300 | 1261129545 | 2600 | 2605 | 2605 | 2600 | 37 |
| 391 | 20250218 | 130200 | 1261033285 | 2605 | 2600 | 2605 | 2600 | 1015 |
| 392 | 20250218 | 130100 | 1258394225 | 2600 | 2600 | 2600 | 2600 | 41 |
| 393 | 20250218 | 130000 | 1258287625 | 2590 | 2590 | 2590 | 2590 | 1157 |
| 394 | 20250218 | 125900 | 1255290995 | 2595 | 2595 | 2595 | 2595 | 793 |
| 395 | 20250218 | 125800 | 1253233160 | 2595 | 2595 | 2600 | 2595 | 121 |
| 396 | 20250218 | 125700 | 1252919065 | 2595 | 2595 | 2600 | 2595 | 795 |
| 397 | 20250218 | 125600 | 1250853985 | 2595 | 2605 | 2605 | 2595 | 3519 |
| 398 | 20250218 | 125500 | 1241703545 | 2605 | 2610 | 2610 | 2605 | 544 |
| 399 | 20250218 | 125400 | 1240286225 | 2605 | 2605 | 2605 | 2605 | 1065 |
| 400 | 20250218 | 125300 | 1237511900 | 2615 | 2615 | 2615 | 2615 | 5 |
| 401 | 20250218 | 125200 | 1237498825 | 2610 | 2610 | 2610 | 2610 | 587 |
| 402 | 20250218 | 125100 | 1235966755 | 2610 | 2615 | 2615 | 2610 | 59 |
| 403 | 20250218 | 125000 | 1235812490 | 2615 | 2620 | 2620 | 2615 | 338 |
| 404 | 20250218 | 124900 | 1234927030 | 2620 | 2620 | 2620 | 2620 | 24 |
| 405 | 20250218 | 124800 | 1234864150 | 2620 | 2620 | 2620 | 2615 | 622 |
| 406 | 20250218 | 124700 | 1233234520 | 2620 | 2620 | 2620 | 2620 | 10 |
| 407 | 20250218 | 124600 | 1233208320 | 2620 | 2615 | 2620 | 2600 | 278 |
| 408 | 20250218 | 124500 | 1232480035 | 2605 | 2605 | 2605 | 2605 | 555 |
| 409 | 20250218 | 124400 | 1231034260 | 2600 | 2610 | 2620 | 2600 | 2949 |
| 410 | 20250218 | 124300 | 1223323810 | 2610 | 2605 | 2610 | 2600 | 2084 |
| 411 | 20250218 | 124200 | 1217892210 | 2600 | 2600 | 2600 | 2600 | 100 |
| 412 | 20250218 | 124100 | 1217632210 | 2600 | 2600 | 2600 | 2600 | 1079 |
| 413 | 20250218 | 124000 | 1214826810 | 2600 | 2600 | 2600 | 2600 | 0 |
| 414 | 20250218 | 123900 | 1214826810 | 2600 | 2600 | 2600 | 2600 | 1 |
| 415 | 20250218 | 123800 | 1214824210 | 2600 | 2600 | 2605 | 2595 | 1324 |
| 416 | 20250218 | 123700 | 1211384295 | 2605 | 2610 | 2610 | 2605 | 219 |
| 417 | 20250218 | 123600 | 1210813790 | 2610 | 2610 | 2610 | 2605 | 1306 |
| 418 | 20250218 | 123500 | 1207405630 | 2610 | 2610 | 2610 | 2610 | 624 |
| 419 | 20250218 | 123400 | 1205776990 | 2610 | 2610 | 2610 | 2610 | 14 |
| 420 | 20250218 | 123300 | 1205740450 | 2610 | 2600 | 2610 | 2600 | 38 |
| 421 | 20250218 | 123200 | 1205641640 | 2600 | 2605 | 2610 | 2600 | 2010 |
| 422 | 20250218 | 123100 | 1200395690 | 2610 | 2610 | 2610 | 2600 | 823 |
| 423 | 20250218 | 123000 | 1198251760 | 2610 | 2605 | 2610 | 2605 | 239 |
| 424 | 20250218 | 122900 | 1197629140 | 2605 | 2595 | 2605 | 2595 | 1782 |
| 425 | 20250218 | 122800 | 1192996065 | 2600 | 2605 | 2605 | 2600 | 434 |
| 426 | 20250218 | 122700 | 1191867660 | 2605 | 2605 | 2605 | 2600 | 2105 |
| 427 | 20250218 | 122600 | 1186394135 | 2600 | 2600 | 2605 | 2595 | 13581 |
| 428 | 20250218 | 122500 | 1151069535 | 2595 | 2585 | 2595 | 2580 | 2321 |
| 429 | 20250218 | 122400 | 1145068085 | 2585 | 2585 | 2585 | 2585 | 600 |
| 430 | 20250218 | 122300 | 1143517085 | 2590 | 2590 | 2590 | 2590 | 0 |
| 431 | 20250218 | 122200 | 1143517085 | 2590 | 2585 | 2590 | 2585 | 499 |
| 432 | 20250218 | 122100 | 1142225170 | 2585 | 2585 | 2585 | 2585 | 1700 |
| 433 | 20250218 | 122000 | 1137830670 | 2585 | 2585 | 2585 | 2585 | 511 |
| 434 | 20250218 | 121900 | 1136509735 | 2585 | 2585 | 2585 | 2585 | 2 |
| 435 | 20250218 | 121800 | 1136504565 | 2585 | 2590 | 2590 | 2585 | 15 |
| 436 | 20250218 | 121700 | 1136465735 | 2590 | 2595 | 2595 | 2590 | 2577 |
| 437 | 20250218 | 121600 | 1129786955 | 2595 | 2595 | 2595 | 2595 | 828 |
| 438 | 20250218 | 121500 | 1127638295 | 2595 | 2590 | 2595 | 2590 | 2169 |
| 439 | 20250218 | 121400 | 1122019740 | 2595 | 2595 | 2595 | 2590 | 294 |
| 440 | 20250218 | 121300 | 1121256850 | 2600 | 2600 | 2600 | 2600 | 80 |
| 441 | 20250218 | 121200 | 1121048850 | 2590 | 2590 | 2600 | 2590 | 3517 |
| 442 | 20250218 | 121100 | 1111911755 | 2590 | 2590 | 2590 | 2590 | 0 |
| 443 | 20250218 | 121000 | 1111911755 | 2590 | 2590 | 2590 | 2590 | 910 |
| 444 | 20250218 | 120900 | 1109554855 | 2595 | 2590 | 2595 | 2590 | 455 |
| 445 | 20250218 | 120800 | 1108376250 | 2595 | 2595 | 2595 | 2595 | 1026 |
| 446 | 20250218 | 120700 | 1105713780 | 2595 | 2595 | 2595 | 2595 | 1346 |
| 447 | 20250218 | 120600 | 1102220910 | 2595 | 2590 | 2600 | 2590 | 2360 |
| 448 | 20250218 | 120500 | 1096084925 | 2590 | 2590 | 2600 | 2590 | 2377 |
| 449 | 20250218 | 120400 | 1089915990 | 2590 | 2590 | 2590 | 2590 | 0 |
| 450 | 20250218 | 120300 | 1089915990 | 2590 | 2590 | 2590 | 2590 | 0 |
| 451 | 20250218 | 120200 | 1089915990 | 2590 | 2595 | 2595 | 2590 | 6611 |
| 452 | 20250218 | 120100 | 1072761020 | 2595 | 2580 | 2595 | 2580 | 59 |
| 453 | 20250218 | 120000 | 1072608170 | 2590 | 2590 | 2590 | 2585 | 2261 |
| 454 | 20250218 | 115900 | 1066753680 | 2590 | 2590 | 2590 | 2590 | 1 |
| 455 | 20250218 | 115800 | 1066751090 | 2580 | 2590 | 2590 | 2580 | 184 |
| 456 | 20250218 | 115700 | 1066275330 | 2590 | 2585 | 2590 | 2585 | 1000 |
| 457 | 20250218 | 115600 | 1063685590 | 2575 | 2580 | 2580 | 2575 | 301 |
| 458 | 20250218 | 115500 | 1062909015 | 2580 | 2580 | 2580 | 2580 | 106 |
| 459 | 20250218 | 115400 | 1062635535 | 2585 | 2585 | 2585 | 2585 | 137 |
| 460 | 20250218 | 115300 | 1062281390 | 2585 | 2585 | 2585 | 2585 | 50 |
| 461 | 20250218 | 115200 | 1062152140 | 2585 | 2580 | 2585 | 2580 | 153 |
| 462 | 20250218 | 115100 | 1061756785 | 2580 | 2580 | 2580 | 2580 | 580 |
| 463 | 20250218 | 115000 | 1060260385 | 2580 | 2585 | 2585 | 2580 | 2963 |
| 464 | 20250218 | 114900 | 1052614535 | 2585 | 2580 | 2585 | 2580 | 641 |
| 465 | 20250218 | 114800 | 1050957705 | 2585 | 2585 | 2585 | 2585 | 3037 |
| 466 | 20250218 | 114700 | 1043107060 | 2585 | 2585 | 2585 | 2585 | 223 |
| 467 | 20250218 | 114600 | 1042530605 | 2580 | 2580 | 2580 | 2580 | 942 |
| 468 | 20250218 | 114500 | 1040100245 | 2575 | 2580 | 2580 | 2575 | 16 |
| 469 | 20250218 | 114400 | 1040058980 | 2580 | 2580 | 2580 | 2580 | 987 |
| 470 | 20250218 | 114300 | 1037512520 | 2575 | 2575 | 2575 | 2575 | 5 |
| 471 | 20250218 | 114200 | 1037499645 | 2580 | 2575 | 2580 | 2575 | 1046 |
| 472 | 20250218 | 114100 | 1034806015 | 2570 | 2570 | 2570 | 2570 | 0 |
| 473 | 20250218 | 114000 | 1034806015 | 2570 | 2570 | 2570 | 2570 | 199 |
| 474 | 20250218 | 113900 | 1034294585 | 2570 | 2580 | 2580 | 2570 | 5000 |
| 475 | 20250218 | 113800 | 1021423760 | 2580 | 2585 | 2590 | 2580 | 1231 |
| 476 | 20250218 | 113700 | 1018238295 | 2585 | 2580 | 2585 | 2580 | 610 |
| 477 | 20250218 | 113600 | 1016661495 | 2580 | 2585 | 2585 | 2580 | 61 |
| 478 | 20250218 | 113500 | 1016503865 | 2585 | 2580 | 2585 | 2580 | 6 |
| 479 | 20250218 | 113400 | 1016488380 | 2585 | 2580 | 2585 | 2575 | 3163 |
| 480 | 20250218 | 113300 | 1008323300 | 2585 | 2590 | 2590 | 2585 | 10882 |
| 481 | 20250218 | 113200 | 980192840 | 2590 | 2590 | 2590 | 2585 | 1530 |
| 482 | 20250218 | 113100 | 976235395 | 2590 | 2590 | 2590 | 2590 | 3154 |
| 483 | 20250218 | 113000 | 968066535 | 2590 | 2590 | 2590 | 2585 | 1814 |
| 484 | 20250218 | 112900 | 963371075 | 2585 | 2590 | 2590 | 2585 | 849 |
| 485 | 20250218 | 112800 | 961173905 | 2590 | 2585 | 2590 | 2585 | 1773 |
| 486 | 20250218 | 112700 | 956586835 | 2585 | 2580 | 2585 | 2580 | 5001 |
| 487 | 20250218 | 112600 | 943664580 | 2575 | 2580 | 2580 | 2575 | 1629 |
| 488 | 20250218 | 112500 | 939466405 | 2580 | 2580 | 2580 | 2575 | 510 |
| 489 | 20250218 | 112400 | 938151105 | 2580 | 2575 | 2580 | 2575 | 32 |
| 490 | 20250218 | 112300 | 938068600 | 2580 | 2580 | 2580 | 2580 | 1588 |
| 491 | 20250218 | 112200 | 933971560 | 2575 | 2575 | 2575 | 2575 | 472 |
| 492 | 20250218 | 112100 | 932756160 | 2580 | 2575 | 2580 | 2575 | 820 |
| 493 | 20250218 | 112000 | 930641110 | 2575 | 2580 | 2580 | 2575 | 693 |
| 494 | 20250218 | 111900 | 928855670 | 2580 | 2580 | 2580 | 2580 | 0 |
| 495 | 20250218 | 111800 | 928855670 | 2580 | 2590 | 2590 | 2580 | 2506 |
| 496 | 20250218 | 111700 | 922369230 | 2580 | 2585 | 2585 | 2580 | 552 |
| 497 | 20250218 | 111600 | 920942815 | 2585 | 2570 | 2585 | 2570 | 150 |
| 498 | 20250218 | 111500 | 920555815 | 2590 | 2570 | 2590 | 2570 | 8800 |
| 499 | 20250218 | 111400 | 897892840 | 2565 | 2565 | 2565 | 2565 | 284 |
| 500 | 20250218 | 111300 | 897164380 | 2565 | 2560 | 2565 | 2560 | 730 |
| 501 | 20250218 | 111200 | 895292930 | 2560 | 2560 | 2560 | 2560 | 0 |
| 502 | 20250218 | 111100 | 895292930 | 2560 | 2560 | 2560 | 2560 | 1615 |
| 503 | 20250218 | 111000 | 891158530 | 2560 | 2560 | 2560 | 2560 | 250 |
| 504 | 20250218 | 110900 | 890518530 | 2560 | 2565 | 2565 | 2560 | 100 |
| 505 | 20250218 | 110800 | 890262395 | 2560 | 2565 | 2565 | 2560 | 329 |
| 506 | 20250218 | 110700 | 889419875 | 2560 | 2560 | 2560 | 2560 | 1 |
| 507 | 20250218 | 110600 | 889417315 | 2560 | 2560 | 2560 | 2560 | 5 |
| 508 | 20250218 | 110500 | 889404515 | 2560 | 2560 | 2560 | 2560 | 46 |
| 509 | 20250218 | 110400 | 889286755 | 2560 | 2565 | 2565 | 2560 | 700 |
| 510 | 20250218 | 110300 | 887494255 | 2565 | 2565 | 2565 | 2565 | 845 |
| 511 | 20250218 | 110200 | 885326830 | 2565 | 2565 | 2565 | 2565 | 180 |
| 512 | 20250218 | 110100 | 884865130 | 2565 | 2570 | 2570 | 2565 | 312 |
| 513 | 20250218 | 110000 | 884063300 | 2565 | 2565 | 2565 | 2565 | 10 |
| 514 | 20250218 | 105900 | 884037650 | 2565 | 2565 | 2565 | 2565 | 107 |
| 515 | 20250218 | 105800 | 883763195 | 2570 | 2570 | 2570 | 2570 | 1288 |
| 516 | 20250218 | 105700 | 880453035 | 2570 | 2560 | 2575 | 2560 | 10711 |
| 517 | 20250218 | 105600 | 852996995 | 2560 | 2555 | 2560 | 2555 | 4001 |
| 518 | 20250218 | 105500 | 842756935 | 2555 | 2555 | 2555 | 2555 | 100 |
| 519 | 20250218 | 105400 | 842501435 | 2555 | 2555 | 2555 | 2555 | 5050 |
| 520 | 20250218 | 105300 | 829598685 | 2555 | 2550 | 2555 | 2545 | 933 |
| 521 | 20250218 | 105200 | 827221870 | 2545 | 2545 | 2545 | 2545 | 0 |
| 522 | 20250218 | 105100 | 827221870 | 2545 | 2560 | 2560 | 2545 | 23 |
| 523 | 20250218 | 105000 | 827163005 | 2550 | 2550 | 2550 | 2550 | 3042 |
| 524 | 20250218 | 104900 | 819405905 | 2550 | 2550 | 2555 | 2550 | 10106 |
| 525 | 20250218 | 104800 | 793604345 | 2550 | 2550 | 2550 | 2550 | 0 |
| 526 | 20250218 | 104700 | 793604345 | 2550 | 2550 | 2550 | 2550 | 192 |
| 527 | 20250218 | 104600 | 793114745 | 2550 | 2550 | 2550 | 2550 | 60 |
| 528 | 20250218 | 104500 | 792961745 | 2545 | 2545 | 2545 | 2540 | 913 |
| 529 | 20250218 | 104400 | 790638925 | 2545 | 2545 | 2545 | 2540 | 200 |
| 530 | 20250218 | 104300 | 790130905 | 2545 | 2550 | 2550 | 2545 | 2501 |
| 531 | 20250218 | 104200 | 783759355 | 2550 | 2555 | 2555 | 2550 | 6471 |
| 532 | 20250218 | 104100 | 767257805 | 2550 | 2560 | 2560 | 2550 | 3491 |
| 533 | 20250218 | 104000 | 758340760 | 2560 | 2555 | 2560 | 2555 | 200 |
| 534 | 20250218 | 103900 | 757829710 | 2555 | 2550 | 2555 | 2550 | 4905 |
| 535 | 20250218 | 103800 | 745313725 | 2555 | 2555 | 2560 | 2555 | 1303 |
| 536 | 20250218 | 103700 | 741983615 | 2555 | 2555 | 2555 | 2555 | 120 |
| 537 | 20250218 | 103600 | 741677015 | 2555 | 2550 | 2560 | 2550 | 2570 |
| 538 | 20250218 | 103500 | 735114120 | 2545 | 2540 | 2545 | 2540 | 6922 |
| 539 | 20250218 | 103400 | 717497640 | 2540 | 2535 | 2540 | 2535 | 1118 |
| 540 | 20250218 | 103300 | 714660075 | 2540 | 2535 | 2540 | 2535 | 1549 |
| 541 | 20250218 | 103200 | 710727545 | 2530 | 2535 | 2535 | 2530 | 277 |
| 542 | 20250218 | 103100 | 710025500 | 2530 | 2530 | 2530 | 2530 | 42 |
| 543 | 20250218 | 103000 | 709919240 | 2530 | 2530 | 2530 | 2530 | 30 |
| 544 | 20250218 | 102900 | 709843340 | 2530 | 2530 | 2530 | 2530 | 1732 |
| 545 | 20250218 | 102800 | 705461380 | 2530 | 2535 | 2535 | 2530 | 97 |
| 546 | 20250218 | 102700 | 705215495 | 2535 | 2540 | 2540 | 2535 | 1432 |
| 547 | 20250218 | 102600 | 701582815 | 2540 | 2540 | 2540 | 2540 | 65 |
| 548 | 20250218 | 102500 | 701417715 | 2535 | 2535 | 2535 | 2535 | 193 |
| 549 | 20250218 | 102400 | 700928460 | 2535 | 2540 | 2540 | 2535 | 646 |
| 550 | 20250218 | 102300 | 699287820 | 2540 | 2540 | 2540 | 2540 | 122 |
| 551 | 20250218 | 102200 | 698977940 | 2540 | 2540 | 2540 | 2540 | 81 |
| 552 | 20250218 | 102100 | 698772200 | 2540 | 2540 | 2540 | 2540 | 0 |
| 553 | 20250218 | 102000 | 698772200 | 2540 | 2520 | 2540 | 2520 | 802 |
| 554 | 20250218 | 101900 | 696751140 | 2540 | 2545 | 2545 | 2540 | 120 |
| 555 | 20250218 | 101800 | 696445790 | 2540 | 2540 | 2540 | 2540 | 2490 |
| 556 | 20250218 | 101700 | 690121190 | 2540 | 2525 | 2540 | 2520 | 10517 |
| 557 | 20250218 | 101600 | 663515995 | 2525 | 2525 | 2525 | 2525 | 0 |
| 558 | 20250218 | 101500 | 663515995 | 2525 | 2530 | 2530 | 2525 | 51 |
| 559 | 20250218 | 101400 | 663386970 | 2530 | 2530 | 2530 | 2530 | 0 |
| 560 | 20250218 | 101300 | 663386970 | 2530 | 2530 | 2530 | 2530 | 48 |
| 561 | 20250218 | 101200 | 663265530 | 2520 | 2520 | 2530 | 2520 | 144 |
| 562 | 20250218 | 101100 | 662902630 | 2520 | 2525 | 2525 | 2515 | 1027 |
| 563 | 20250218 | 101000 | 660314690 | 2525 | 2525 | 2525 | 2525 | 41 |
| 564 | 20250218 | 100900 | 660211165 | 2525 | 2530 | 2530 | 2525 | 2942 |
| 565 | 20250218 | 100800 | 652782115 | 2530 | 2525 | 2530 | 2525 | 120 |
| 566 | 20250218 | 100700 | 652479015 | 2530 | 2520 | 2530 | 2520 | 114 |
| 567 | 20250218 | 100600 | 652191635 | 2530 | 2535 | 2535 | 2530 | 292 |
| 568 | 20250218 | 100500 | 651451870 | 2535 | 2535 | 2535 | 2535 | 1 |
| 569 | 20250218 | 100400 | 651449335 | 2535 | 2535 | 2535 | 2535 | 1748 |
| 570 | 20250218 | 100300 | 647018155 | 2540 | 2510 | 2540 | 2510 | 6572 |
| 571 | 20250218 | 100200 | 630398965 | 2525 | 2515 | 2525 | 2515 | 602 |
| 572 | 20250218 | 100100 | 628884915 | 2515 | 2515 | 2515 | 2515 | 31 |
| 573 | 20250218 | 100000 | 628806950 | 2525 | 2525 | 2525 | 2525 | 0 |
| 574 | 20250218 | 095900 | 628806950 | 2525 | 2515 | 2525 | 2515 | 1129 |
| 575 | 20250218 | 095800 | 625967505 | 2515 | 2525 | 2525 | 2515 | 1705 |
| 576 | 20250218 | 095700 | 621677740 | 2520 | 2520 | 2520 | 2520 | 350 |
| 577 | 20250218 | 095600 | 620795740 | 2520 | 2520 | 2520 | 2520 | 42 |
| 578 | 20250218 | 095500 | 620689900 | 2520 | 2520 | 2520 | 2520 | 2 |
| 579 | 20250218 | 095400 | 620684860 | 2520 | 2525 | 2525 | 2520 | 497 |
| 580 | 20250218 | 095300 | 619432410 | 2525 | 2515 | 2525 | 2515 | 906 |
| 581 | 20250218 | 095200 | 617150030 | 2515 | 2520 | 2520 | 2515 | 1111 |
| 582 | 20250218 | 095100 | 614355550 | 2525 | 2515 | 2525 | 2515 | 959 |
| 583 | 20250218 | 095000 | 611943445 | 2515 | 2520 | 2520 | 2515 | 202 |
| 584 | 20250218 | 094900 | 611435400 | 2520 | 2520 | 2520 | 2520 | 502 |
| 585 | 20250218 | 094800 | 610170360 | 2515 | 2525 | 2525 | 2515 | 925 |
| 586 | 20250218 | 094700 | 607835225 | 2525 | 2525 | 2525 | 2525 | 3513 |
| 587 | 20250218 | 094600 | 598964900 | 2525 | 2520 | 2525 | 2515 | 1388 |
| 588 | 20250218 | 094500 | 595466415 | 2525 | 2525 | 2525 | 2520 | 13 |
| 589 | 20250218 | 094400 | 595433615 | 2520 | 2525 | 2530 | 2520 | 2468 |
| 590 | 20250218 | 094300 | 589213905 | 2520 | 2520 | 2520 | 2520 | 202 |
| 591 | 20250218 | 094200 | 588704865 | 2520 | 2520 | 2520 | 2515 | 5725 |
| 592 | 20250218 | 094100 | 574289960 | 2520 | 2530 | 2530 | 2520 | 7051 |
| 593 | 20250218 | 094000 | 556496690 | 2530 | 2545 | 2545 | 2530 | 6096 |
| 594 | 20250218 | 093900 | 541050445 | 2540 | 2545 | 2545 | 2540 | 3084 |
| 595 | 20250218 | 093800 | 533215800 | 2545 | 2545 | 2545 | 2540 | 1023 |
| 596 | 20250218 | 093700 | 530612840 | 2540 | 2540 | 2545 | 2540 | 2087 |
| 597 | 20250218 | 093600 | 525311810 | 2545 | 2540 | 2545 | 2540 | 116 |
| 598 | 20250218 | 093500 | 525017165 | 2540 | 2540 | 2545 | 2540 | 2930 |
| 599 | 20250218 | 093400 | 517574960 | 2540 | 2540 | 2540 | 2540 | 1729 |
| 600 | 20250218 | 093300 | 513183300 | 2550 | 2540 | 2550 | 2540 | 1283 |
| 601 | 20250218 | 093200 | 509924410 | 2540 | 2555 | 2555 | 2540 | 1040 |
| 602 | 20250218 | 093100 | 507272670 | 2555 | 2545 | 2560 | 2535 | 4280 |
| 603 | 20250218 | 093000 | 496354835 | 2550 | 2550 | 2550 | 2550 | 1977 |
| 604 | 20250218 | 092900 | 491313485 | 2550 | 2560 | 2560 | 2550 | 10726 |
| 605 | 20250218 | 092800 | 463875370 | 2560 | 2550 | 2560 | 2550 | 1502 |
| 606 | 20250218 | 092700 | 460035045 | 2545 | 2540 | 2545 | 2535 | 827 |
| 607 | 20250218 | 092600 | 457933535 | 2545 | 2535 | 2545 | 2535 | 901 |
| 608 | 20250218 | 092500 | 455647345 | 2540 | 2550 | 2550 | 2535 | 1735 |
| 609 | 20250218 | 092400 | 451232425 | 2555 | 2560 | 2560 | 2550 | 3033 |
| 610 | 20250218 | 092300 | 443491050 | 2560 | 2555 | 2560 | 2545 | 5479 |
| 611 | 20250218 | 092200 | 429509960 | 2555 | 2540 | 2555 | 2525 | 8308 |
| 612 | 20250218 | 092100 | 408330990 | 2540 | 2520 | 2540 | 2520 | 3567 |
| 613 | 20250218 | 092000 | 399306310 | 2520 | 2525 | 2525 | 2515 | 141 |
| 614 | 20250218 | 091900 | 398951265 | 2525 | 2515 | 2525 | 2515 | 3159 |
| 615 | 20250218 | 091800 | 390992990 | 2510 | 2505 | 2510 | 2505 | 699 |
| 616 | 20250218 | 091700 | 389239595 | 2510 | 2520 | 2520 | 2510 | 5662 |
| 617 | 20250218 | 091600 | 375009860 | 2525 | 2525 | 2525 | 2515 | 3205 |
| 618 | 20250218 | 091500 | 366924070 | 2525 | 2525 | 2525 | 2515 | 3453 |
| 619 | 20250218 | 091400 | 358205535 | 2535 | 2530 | 2545 | 2530 | 650 |
| 620 | 20250218 | 091300 | 356555185 | 2545 | 2540 | 2550 | 2535 | 4454 |
| 621 | 20250218 | 091200 | 345218300 | 2545 | 2520 | 2545 | 2515 | 2475 |
| 622 | 20250218 | 091100 | 338949795 | 2535 | 2535 | 2545 | 2525 | 1886 |
| 623 | 20250218 | 091000 | 334161950 | 2530 | 2530 | 2540 | 2500 | 23023 |
| 624 | 20250218 | 090900 | 276104150 | 2530 | 2530 | 2530 | 2525 | 3783 |
| 625 | 20250218 | 090800 | 266540765 | 2530 | 2545 | 2560 | 2525 | 18695 |
| 626 | 20250218 | 090700 | 219000640 | 2545 | 2530 | 2550 | 2520 | 7394 |
| 627 | 20250218 | 090600 | 200230605 | 2535 | 2540 | 2550 | 2530 | 9123 |
| 628 | 20250218 | 090500 | 177066035 | 2540 | 2515 | 2540 | 2515 | 7952 |
| 629 | 20250218 | 090400 | 156969310 | 2510 | 2505 | 2520 | 2505 | 7990 |
| 630 | 20250218 | 090300 | 136903300 | 2505 | 2510 | 2510 | 2500 | 663 |
| 631 | 20250218 | 090200 | 135245500 | 2500 | 2520 | 2520 | 2500 | 6058 |
| 632 | 20250218 | 090100 | 120047050 | 2520 | 2490 | 2520 | 2485 | 13766 |
| 633 | 20250218 | 090000 | 85598285 | 2485 | 2510 | 2510 | 2470 | 26157 |