31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 3 | 20250217 | 192500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20250217 | 192400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20250217 | 192300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20250217 | 192200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20250217 | 192100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20250217 | 192000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20250217 | 191900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20250217 | 191800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20250217 | 191700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20250217 | 191600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20250217 | 191500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20250217 | 191400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20250217 | 191300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20250217 | 191200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20250217 | 191100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20250217 | 191000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20250217 | 190900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20250217 | 190800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20250217 | 190700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20250217 | 190600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20250217 | 190500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20250217 | 190400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20250217 | 190300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20250217 | 190200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20250217 | 190100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20250217 | 190000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20250217 | 185900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20250217 | 185800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20250217 | 185700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20250217 | 185600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 33 | 20250217 | 185500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20250217 | 185400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20250217 | 185300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20250217 | 185200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20250217 | 185100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20250217 | 185000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20250217 | 184900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20250217 | 184800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20250217 | 184700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20250217 | 184600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20250217 | 184500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20250217 | 184400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20250217 | 184300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20250217 | 184200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20250217 | 184100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20250217 | 184000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20250217 | 183900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20250217 | 183800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20250217 | 183700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20250217 | 183600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20250217 | 183500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20250217 | 183400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20250217 | 183300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20250217 | 183200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20250217 | 183100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20250217 | 183000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20250217 | 182900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20250217 | 182800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20250217 | 182700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20250217 | 182600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 63 | 20250217 | 182500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20250217 | 182400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20250217 | 182300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20250217 | 182200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20250217 | 182100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20250217 | 182000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20250217 | 181900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20250217 | 181800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20250217 | 181700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20250217 | 181600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20250217 | 181500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20250217 | 181400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20250217 | 181300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20250217 | 181200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20250217 | 181100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20250217 | 181000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20250217 | 180900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20250217 | 180800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20250217 | 180700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20250217 | 180600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20250217 | 180500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20250217 | 180400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20250217 | 180300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20250217 | 180200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20250217 | 180100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20250217 | 180000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20250217 | 175900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20250217 | 175800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20250217 | 175700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20250217 | 175600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 93 | 20250217 | 175500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20250217 | 175400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20250217 | 175300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20250217 | 175200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20250217 | 175100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20250217 | 175000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20250217 | 174900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20250217 | 174800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20250217 | 174700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20250217 | 174600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20250217 | 174500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20250217 | 174400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20250217 | 174300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20250217 | 174200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20250217 | 174100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20250217 | 174000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20250217 | 173900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20250217 | 173800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20250217 | 173700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20250217 | 173600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20250217 | 173500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20250217 | 173400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20250217 | 173300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20250217 | 173200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20250217 | 173100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20250217 | 173000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20250217 | 172900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20250217 | 172800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20250217 | 172700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20250217 | 172600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 123 | 20250217 | 172500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20250217 | 172400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20250217 | 172300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20250217 | 172200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20250217 | 172100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20250217 | 172000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20250217 | 171900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20250217 | 171800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20250217 | 171700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20250217 | 171600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20250217 | 171500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20250217 | 171400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20250217 | 171300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20250217 | 171200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20250217 | 171100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20250217 | 171000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20250217 | 170900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20250217 | 170800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20250217 | 170700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20250217 | 170600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20250217 | 170500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20250217 | 170400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20250217 | 170300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20250217 | 170200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20250217 | 170100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20250217 | 170000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20250217 | 165900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20250217 | 165800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20250217 | 165700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20250217 | 165600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 153 | 20250217 | 165500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20250217 | 165400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20250217 | 165300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20250217 | 165200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20250217 | 165100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20250217 | 165000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20250217 | 164900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20250217 | 164800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20250217 | 164700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20250217 | 164600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20250217 | 164500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20250217 | 164400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20250217 | 164300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20250217 | 164200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20250217 | 164100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20250217 | 164000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20250217 | 163900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20250217 | 163800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20250217 | 163700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20250217 | 163600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20250217 | 163500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20250217 | 163400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20250217 | 163300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20250217 | 163200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20250217 | 163100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20250217 | 163000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20250217 | 162900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20250217 | 162800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20250217 | 162700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20250217 | 162600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 183 | 20250217 | 162500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20250217 | 162400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20250217 | 162300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20250217 | 162200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20250217 | 162100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20250217 | 162000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20250217 | 161900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20250217 | 161800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 191 | 20250217 | 161700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20250217 | 161600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20250217 | 161500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20250217 | 161400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20250217 | 161300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20250217 | 161200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20250217 | 161100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20250217 | 161000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20250217 | 160900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20250217 | 160800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20250217 | 160700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20250217 | 160600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20250217 | 160500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20250217 | 160400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20250217 | 160300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20250217 | 160200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20250217 | 160100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20250217 | 160000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20250217 | 155900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20250217 | 155800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20250217 | 155700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20250217 | 155600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 213 | 20250217 | 155500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 214 | 20250217 | 155400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 215 | 20250217 | 155300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 216 | 20250217 | 155200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 217 | 20250217 | 155100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 218 | 20250217 | 155000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 219 | 20250217 | 154900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 220 | 20250217 | 154800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 221 | 20250217 | 154700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 222 | 20250217 | 154600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 223 | 20250217 | 154500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 224 | 20250217 | 154400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 225 | 20250217 | 154300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 226 | 20250217 | 154200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 227 | 20250217 | 154100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 228 | 20250217 | 154000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 229 | 20250217 | 153900 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 230 | 20250217 | 153800 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 231 | 20250217 | 153700 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 232 | 20250217 | 153600 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 233 | 20250217 | 153500 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 234 | 20250217 | 153400 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 235 | 20250217 | 153300 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 236 | 20250217 | 153200 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 237 | 20250217 | 153100 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 238 | 20250217 | 153000 | 2824720030 | 6860 | 6860 | 6860 | 6860 | 21653 |
| 239 | 20250217 | 152900 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 240 | 20250217 | 152800 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 241 | 20250217 | 152700 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 242 | 20250217 | 152600 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 243 | 20250217 | 152500 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 244 | 20250217 | 152400 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 245 | 20250217 | 152300 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20250217 | 152200 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 247 | 20250217 | 152100 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 248 | 20250217 | 152000 | 2676180450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 249 | 20250217 | 151900 | 2676180450 | 6830 | 6810 | 6830 | 6810 | 3476 |
| 250 | 20250217 | 151800 | 2652480950 | 6810 | 6830 | 6830 | 6810 | 5059 |
| 251 | 20250217 | 151700 | 2617984340 | 6830 | 6820 | 6830 | 6820 | 651 |
| 252 | 20250217 | 151600 | 2613543120 | 6820 | 6820 | 6830 | 6820 | 228 |
| 253 | 20250217 | 151500 | 2611988060 | 6820 | 6830 | 6840 | 6820 | 1608 |
| 254 | 20250217 | 151400 | 2601005500 | 6830 | 6840 | 6840 | 6830 | 2549 |
| 255 | 20250217 | 151300 | 2583594830 | 6840 | 6840 | 6840 | 6830 | 84 |
| 256 | 20250217 | 151200 | 2583020800 | 6840 | 6830 | 6840 | 6830 | 3343 |
| 257 | 20250217 | 151100 | 2560183050 | 6840 | 6830 | 6840 | 6830 | 428 |
| 258 | 20250217 | 151000 | 2557258930 | 6840 | 6840 | 6840 | 6830 | 1887 |
| 259 | 20250217 | 150900 | 2544370410 | 6830 | 6840 | 6840 | 6830 | 681 |
| 260 | 20250217 | 150800 | 2539714770 | 6840 | 6840 | 6840 | 6840 | 55 |
| 261 | 20250217 | 150700 | 2539338570 | 6840 | 6840 | 6840 | 6840 | 113 |
| 262 | 20250217 | 150600 | 2538565650 | 6840 | 6840 | 6840 | 6840 | 193 |
| 263 | 20250217 | 150500 | 2537245530 | 6840 | 6840 | 6840 | 6840 | 312 |
| 264 | 20250217 | 150400 | 2535111450 | 6840 | 6830 | 6840 | 6830 | 54 |
| 265 | 20250217 | 150300 | 2534742300 | 6830 | 6840 | 6840 | 6830 | 190 |
| 266 | 20250217 | 150200 | 2533443910 | 6840 | 6840 | 6850 | 6840 | 1876 |
| 267 | 20250217 | 150100 | 2520611870 | 6840 | 6850 | 6850 | 6840 | 45 |
| 268 | 20250217 | 150000 | 2520303850 | 6850 | 6840 | 6850 | 6840 | 703 |
| 269 | 20250217 | 145900 | 2515495230 | 6840 | 6840 | 6840 | 6840 | 861 |
| 270 | 20250217 | 145800 | 2509605990 | 6840 | 6840 | 6840 | 6840 | 3157 |
| 271 | 20250217 | 145700 | 2488012110 | 6840 | 6830 | 6840 | 6830 | 657 |
| 272 | 20250217 | 145600 | 2483518250 | 6840 | 6840 | 6840 | 6840 | 272 |
| 273 | 20250217 | 145500 | 2481657770 | 6840 | 6830 | 6840 | 6830 | 52 |
| 274 | 20250217 | 145400 | 2481302600 | 6840 | 6840 | 6840 | 6830 | 2591 |
| 275 | 20250217 | 145300 | 2463592230 | 6840 | 6840 | 6840 | 6840 | 1920 |
| 276 | 20250217 | 145200 | 2450459430 | 6840 | 6840 | 6840 | 6840 | 10327 |
| 277 | 20250217 | 145100 | 2379822750 | 6840 | 6840 | 6840 | 6830 | 68 |
| 278 | 20250217 | 145000 | 2379357720 | 6840 | 6840 | 6840 | 6830 | 62 |
| 279 | 20250217 | 144900 | 2378933650 | 6840 | 6840 | 6840 | 6840 | 0 |
| 280 | 20250217 | 144800 | 2378933650 | 6840 | 6840 | 6840 | 6840 | 51 |
| 281 | 20250217 | 144700 | 2378584810 | 6840 | 6850 | 6850 | 6830 | 4352 |
| 282 | 20250217 | 144600 | 2348827730 | 6840 | 6850 | 6850 | 6840 | 422 |
| 283 | 20250217 | 144500 | 2345940430 | 6840 | 6850 | 6850 | 6840 | 71 |
| 284 | 20250217 | 144400 | 2345454690 | 6850 | 6850 | 6850 | 6840 | 89 |
| 285 | 20250217 | 144300 | 2344845540 | 6850 | 6840 | 6850 | 6840 | 348 |
| 286 | 20250217 | 144200 | 2342465160 | 6840 | 6840 | 6840 | 6840 | 0 |
| 287 | 20250217 | 144100 | 2342465160 | 6840 | 6840 | 6840 | 6840 | 308 |
| 288 | 20250217 | 144000 | 2340358440 | 6850 | 6850 | 6850 | 6850 | 4 |
| 289 | 20250217 | 143900 | 2340331040 | 6840 | 6840 | 6840 | 6840 | 0 |
| 290 | 20250217 | 143800 | 2340331040 | 6840 | 6840 | 6850 | 6840 | 623 |
| 291 | 20250217 | 143700 | 2336069700 | 6840 | 6840 | 6840 | 6840 | 0 |
| 292 | 20250217 | 143600 | 2336069700 | 6840 | 6850 | 6850 | 6840 | 101 |
| 293 | 20250217 | 143500 | 2335378850 | 6830 | 6840 | 6840 | 6830 | 1593 |
| 294 | 20250217 | 143400 | 2324496560 | 6840 | 6840 | 6840 | 6840 | 1 |
| 295 | 20250217 | 143300 | 2324489720 | 6830 | 6840 | 6840 | 6830 | 4054 |
| 296 | 20250217 | 143200 | 2296760410 | 6840 | 6850 | 6850 | 6840 | 1817 |
| 297 | 20250217 | 143100 | 2284331890 | 6850 | 6850 | 6850 | 6840 | 496 |
| 298 | 20250217 | 143000 | 2280935840 | 6840 | 6840 | 6840 | 6840 | 117 |
| 299 | 20250217 | 142900 | 2280135560 | 6840 | 6840 | 6850 | 6840 | 1297 |
| 300 | 20250217 | 142800 | 2271254030 | 6840 | 6840 | 6840 | 6840 | 705 |
| 301 | 20250217 | 142700 | 2266431830 | 6840 | 6840 | 6850 | 6840 | 233 |
| 302 | 20250217 | 142600 | 2264838100 | 6840 | 6850 | 6850 | 6840 | 2910 |
| 303 | 20250217 | 142500 | 2244933150 | 6850 | 6850 | 6850 | 6840 | 106 |
| 304 | 20250217 | 142400 | 2244207680 | 6840 | 6840 | 6850 | 6840 | 206 |
| 305 | 20250217 | 142300 | 2242797640 | 6840 | 6840 | 6840 | 6840 | 160 |
| 306 | 20250217 | 142200 | 2241703240 | 6850 | 6860 | 6860 | 6850 | 1966 |
| 307 | 20250217 | 142100 | 2228234130 | 6850 | 6860 | 6860 | 6850 | 5 |
| 308 | 20250217 | 142000 | 2228199840 | 6860 | 6850 | 6860 | 6850 | 589 |
| 309 | 20250217 | 141900 | 2224161850 | 6850 | 6850 | 6850 | 6850 | 1095 |
| 310 | 20250217 | 141800 | 2216661100 | 6850 | 6850 | 6850 | 6840 | 1498 |
| 311 | 20250217 | 141700 | 2206406250 | 6850 | 6850 | 6850 | 6850 | 0 |
| 312 | 20250217 | 141600 | 2206406250 | 6850 | 6850 | 6850 | 6850 | 0 |
| 313 | 20250217 | 141500 | 2206406250 | 6850 | 6850 | 6850 | 6840 | 822 |
| 314 | 20250217 | 141400 | 2200783260 | 6850 | 6850 | 6850 | 6850 | 117 |
| 315 | 20250217 | 141300 | 2199981810 | 6850 | 6850 | 6850 | 6850 | 32 |
| 316 | 20250217 | 141200 | 2199762610 | 6850 | 6850 | 6850 | 6850 | 830 |
| 317 | 20250217 | 141100 | 2194077110 | 6850 | 6850 | 6850 | 6850 | 100 |
| 318 | 20250217 | 141000 | 2193392110 | 6840 | 6840 | 6840 | 6840 | 53 |
| 319 | 20250217 | 140900 | 2193029590 | 6840 | 6850 | 6850 | 6840 | 5 |
| 320 | 20250217 | 140800 | 2192995380 | 6840 | 6850 | 6860 | 6830 | 3220 |
| 321 | 20250217 | 140700 | 2170963310 | 6850 | 6850 | 6850 | 6850 | 102 |
| 322 | 20250217 | 140600 | 2170264610 | 6860 | 6860 | 6860 | 6860 | 143 |
| 323 | 20250217 | 140500 | 2169283630 | 6860 | 6860 | 6870 | 6840 | 2128 |
| 324 | 20250217 | 140400 | 2154696270 | 6860 | 6840 | 6860 | 6830 | 1495 |
| 325 | 20250217 | 140300 | 2144461760 | 6840 | 6850 | 6850 | 6840 | 110 |
| 326 | 20250217 | 140200 | 2143708270 | 6850 | 6850 | 6850 | 6850 | 31 |
| 327 | 20250217 | 140100 | 2143495920 | 6850 | 6850 | 6850 | 6840 | 138 |
| 328 | 20250217 | 140000 | 2142551490 | 6850 | 6830 | 6850 | 6830 | 48 |
| 329 | 20250217 | 135900 | 2142222830 | 6830 | 6830 | 6850 | 6830 | 1439 |
| 330 | 20250217 | 135800 | 2132382270 | 6820 | 6840 | 6840 | 6820 | 5452 |
| 331 | 20250217 | 135700 | 2095183180 | 6840 | 6830 | 6840 | 6820 | 528 |
| 332 | 20250217 | 135600 | 2091575000 | 6830 | 6840 | 6840 | 6820 | 6021 |
| 333 | 20250217 | 135500 | 2050455360 | 6840 | 6840 | 6840 | 6830 | 74 |
| 334 | 20250217 | 135400 | 2049949700 | 6830 | 6830 | 6830 | 6830 | 518 |
| 335 | 20250217 | 135300 | 2046411760 | 6830 | 6830 | 6830 | 6830 | 120 |
| 336 | 20250217 | 135200 | 2045592160 | 6830 | 6830 | 6830 | 6830 | 0 |
| 337 | 20250217 | 135100 | 2045592160 | 6830 | 6830 | 6840 | 6830 | 107 |
| 338 | 20250217 | 135000 | 2044861330 | 6830 | 6840 | 6840 | 6830 | 2 |
| 339 | 20250217 | 134900 | 2044847660 | 6830 | 6840 | 6840 | 6830 | 343 |
| 340 | 20250217 | 134800 | 2042504860 | 6840 | 6840 | 6840 | 6840 | 132 |
| 341 | 20250217 | 134700 | 2041601980 | 6840 | 6840 | 6840 | 6840 | 0 |
| 342 | 20250217 | 134600 | 2041601980 | 6840 | 6820 | 6840 | 6820 | 151 |
| 343 | 20250217 | 134500 | 2040571120 | 6820 | 6830 | 6840 | 6820 | 3217 |
| 344 | 20250217 | 134400 | 2018600070 | 6830 | 6840 | 6840 | 6820 | 507 |
| 345 | 20250217 | 134300 | 2015137220 | 6820 | 6830 | 6840 | 6820 | 3402 |
| 346 | 20250217 | 134200 | 1991892300 | 6830 | 6830 | 6830 | 6830 | 1 |
| 347 | 20250217 | 134100 | 1991885470 | 6830 | 6830 | 6830 | 6830 | 0 |
| 348 | 20250217 | 134000 | 1991885470 | 6830 | 6830 | 6830 | 6830 | 4871 |
| 349 | 20250217 | 133900 | 1958616540 | 6840 | 6850 | 6850 | 6840 | 2973 |
| 350 | 20250217 | 133800 | 1938281210 | 6850 | 6840 | 6850 | 6840 | 122 |
| 351 | 20250217 | 133700 | 1937446720 | 6850 | 6850 | 6860 | 6850 | 494 |
| 352 | 20250217 | 133600 | 1934061140 | 6860 | 6840 | 6860 | 6840 | 1402 |
| 353 | 20250217 | 133500 | 1924457450 | 6850 | 6850 | 6850 | 6850 | 153 |
| 354 | 20250217 | 133400 | 1923409400 | 6840 | 6840 | 6840 | 6840 | 1 |
| 355 | 20250217 | 133300 | 1923402560 | 6850 | 6850 | 6850 | 6840 | 169 |
| 356 | 20250217 | 133200 | 1922245370 | 6850 | 6850 | 6850 | 6850 | 12 |
| 357 | 20250217 | 133100 | 1922163170 | 6850 | 6850 | 6850 | 6850 | 11 |
| 358 | 20250217 | 133000 | 1922087820 | 6840 | 6850 | 6860 | 6840 | 96 |
| 359 | 20250217 | 132900 | 1921430750 | 6840 | 6850 | 6850 | 6840 | 246 |
| 360 | 20250217 | 132800 | 1919745660 | 6860 | 6850 | 6860 | 6850 | 21 |
| 361 | 20250217 | 132700 | 1919601710 | 6850 | 6850 | 6860 | 6850 | 808 |
| 362 | 20250217 | 132600 | 1914066860 | 6850 | 6850 | 6850 | 6850 | 41 |
| 363 | 20250217 | 132500 | 1913786010 | 6860 | 6860 | 6860 | 6860 | 3 |
| 364 | 20250217 | 132400 | 1913765430 | 6860 | 6850 | 6860 | 6850 | 101 |
| 365 | 20250217 | 132300 | 1913073080 | 6860 | 6850 | 6860 | 6850 | 292 |
| 366 | 20250217 | 132200 | 1911072850 | 6860 | 6850 | 6860 | 6850 | 2321 |
| 367 | 20250217 | 132100 | 1895173980 | 6850 | 6850 | 6850 | 6850 | 1 |
| 368 | 20250217 | 132000 | 1895167130 | 6860 | 6850 | 6860 | 6850 | 601 |
| 369 | 20250217 | 131900 | 1891050270 | 6850 | 6850 | 6860 | 6850 | 1281 |
| 370 | 20250217 | 131800 | 1882275220 | 6850 | 6860 | 6860 | 6850 | 129 |
| 371 | 20250217 | 131700 | 1881391460 | 6860 | 6850 | 6860 | 6850 | 2 |
| 372 | 20250217 | 131600 | 1881377750 | 6850 | 6850 | 6860 | 6850 | 37 |
| 373 | 20250217 | 131500 | 1881124240 | 6860 | 6850 | 6860 | 6850 | 309 |
| 374 | 20250217 | 131400 | 1879004680 | 6860 | 6860 | 6860 | 6850 | 5486 |
| 375 | 20250217 | 131300 | 1841371130 | 6870 | 6870 | 6870 | 6860 | 269 |
| 376 | 20250217 | 131200 | 1839525100 | 6860 | 6860 | 6860 | 6860 | 6 |
| 377 | 20250217 | 131100 | 1839483940 | 6860 | 6870 | 6870 | 6860 | 583 |
| 378 | 20250217 | 131000 | 1835483730 | 6870 | 6870 | 6870 | 6870 | 1 |
| 379 | 20250217 | 130900 | 1835476860 | 6860 | 6870 | 6870 | 6860 | 948 |
| 380 | 20250217 | 130800 | 1828973460 | 6870 | 6870 | 6870 | 6870 | 1 |
| 381 | 20250217 | 130700 | 1828966590 | 6860 | 6860 | 6870 | 6860 | 159 |
| 382 | 20250217 | 130600 | 1827875810 | 6870 | 6870 | 6870 | 6870 | 117 |
| 383 | 20250217 | 130500 | 1827072020 | 6860 | 6860 | 6870 | 6860 | 194 |
| 384 | 20250217 | 130400 | 1825741170 | 6860 | 6860 | 6860 | 6860 | 54 |
| 385 | 20250217 | 130300 | 1825370730 | 6860 | 6860 | 6860 | 6860 | 0 |
| 386 | 20250217 | 130200 | 1825370730 | 6860 | 6870 | 6870 | 6860 | 3 |
| 387 | 20250217 | 130100 | 1825350130 | 6870 | 6870 | 6870 | 6870 | 20 |
| 388 | 20250217 | 130000 | 1825212730 | 6870 | 6870 | 6870 | 6870 | 10 |
| 389 | 20250217 | 125900 | 1825144030 | 6860 | 6870 | 6870 | 6860 | 147 |
| 390 | 20250217 | 125800 | 1824135500 | 6860 | 6850 | 6860 | 6850 | 767 |
| 391 | 20250217 | 125700 | 1818875590 | 6860 | 6860 | 6860 | 6860 | 4 |
| 392 | 20250217 | 125600 | 1818848150 | 6860 | 6860 | 6860 | 6860 | 124 |
| 393 | 20250217 | 125500 | 1817997510 | 6860 | 6860 | 6860 | 6860 | 32 |
| 394 | 20250217 | 125400 | 1817777990 | 6860 | 6860 | 6860 | 6860 | 0 |
| 395 | 20250217 | 125300 | 1817777990 | 6860 | 6860 | 6860 | 6860 | 4 |
| 396 | 20250217 | 125200 | 1817750550 | 6860 | 6860 | 6860 | 6860 | 937 |
| 397 | 20250217 | 125100 | 1811322730 | 6860 | 6860 | 6860 | 6850 | 331 |
| 398 | 20250217 | 125000 | 1809052080 | 6860 | 6850 | 6860 | 6850 | 160 |
| 399 | 20250217 | 124900 | 1807956060 | 6850 | 6860 | 6860 | 6850 | 175 |
| 400 | 20250217 | 124800 | 1806755860 | 6860 | 6860 | 6860 | 6850 | 442 |
| 401 | 20250217 | 124700 | 1803725240 | 6860 | 6860 | 6860 | 6860 | 1420 |
| 402 | 20250217 | 124600 | 1793984040 | 6860 | 6860 | 6870 | 6860 | 1139 |
| 403 | 20250217 | 124500 | 1786170490 | 6860 | 6860 | 6860 | 6860 | 718 |
| 404 | 20250217 | 124400 | 1781245010 | 6870 | 6870 | 6870 | 6870 | 82 |
| 405 | 20250217 | 124300 | 1780681670 | 6860 | 6860 | 6860 | 6860 | 72 |
| 406 | 20250217 | 124200 | 1780187750 | 6860 | 6860 | 6860 | 6860 | 120 |
| 407 | 20250217 | 124100 | 1779364550 | 6860 | 6870 | 6870 | 6860 | 11 |
| 408 | 20250217 | 124000 | 1779288990 | 6870 | 6870 | 6870 | 6870 | 267 |
| 409 | 20250217 | 123900 | 1777454700 | 6870 | 6870 | 6870 | 6870 | 49 |
| 410 | 20250217 | 123800 | 1777118070 | 6870 | 6870 | 6870 | 6870 | 613 |
| 411 | 20250217 | 123700 | 1772906760 | 6870 | 6870 | 6880 | 6870 | 206 |
| 412 | 20250217 | 123600 | 1771491490 | 6880 | 6870 | 6880 | 6870 | 549 |
| 413 | 20250217 | 123500 | 1767718410 | 6880 | 6880 | 6880 | 6870 | 13 |
| 414 | 20250217 | 123400 | 1767628980 | 6880 | 6880 | 6880 | 6870 | 27 |
| 415 | 20250217 | 123300 | 1767443420 | 6870 | 6870 | 6880 | 6870 | 231 |
| 416 | 20250217 | 123200 | 1765855570 | 6870 | 6870 | 6870 | 6870 | 2 |
| 417 | 20250217 | 123100 | 1765841830 | 6880 | 6880 | 6880 | 6870 | 22 |
| 418 | 20250217 | 123000 | 1765690520 | 6880 | 6870 | 6880 | 6860 | 565 |
| 419 | 20250217 | 122900 | 1761809000 | 6880 | 6880 | 6880 | 6880 | 778 |
| 420 | 20250217 | 122800 | 1756456360 | 6870 | 6880 | 6880 | 6870 | 74 |
| 421 | 20250217 | 122700 | 1755947280 | 6880 | 6880 | 6880 | 6880 | 50 |
| 422 | 20250217 | 122600 | 1755603280 | 6880 | 6880 | 6880 | 6860 | 3045 |
| 423 | 20250217 | 122500 | 1734685720 | 6890 | 6890 | 6890 | 6880 | 112 |
| 424 | 20250217 | 122400 | 1733914050 | 6880 | 6880 | 6880 | 6880 | 0 |
| 425 | 20250217 | 122300 | 1733914050 | 6880 | 6880 | 6880 | 6880 | 980 |
| 426 | 20250217 | 122200 | 1727171650 | 6880 | 6890 | 6890 | 6880 | 2 |
| 427 | 20250217 | 122100 | 1727157880 | 6880 | 6880 | 6880 | 6880 | 40 |
| 428 | 20250217 | 122000 | 1726882680 | 6880 | 6880 | 6880 | 6880 | 201 |
| 429 | 20250217 | 121900 | 1725499800 | 6890 | 6880 | 6890 | 6880 | 597 |
| 430 | 20250217 | 121800 | 1721391290 | 6880 | 6880 | 6880 | 6880 | 2073 |
| 431 | 20250217 | 121700 | 1707129050 | 6880 | 6880 | 6880 | 6880 | 468 |
| 432 | 20250217 | 121600 | 1703909210 | 6880 | 6870 | 6880 | 6870 | 54 |
| 433 | 20250217 | 121500 | 1703538200 | 6880 | 6880 | 6880 | 6870 | 99 |
| 434 | 20250217 | 121400 | 1702857100 | 6880 | 6880 | 6880 | 6880 | 466 |
| 435 | 20250217 | 121300 | 1699651020 | 6880 | 6880 | 6880 | 6880 | 1 |
| 436 | 20250217 | 121200 | 1699644140 | 6870 | 6880 | 6880 | 6870 | 867 |
| 437 | 20250217 | 121100 | 1693682180 | 6870 | 6870 | 6880 | 6870 | 26 |
| 438 | 20250217 | 121000 | 1693503410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 439 | 20250217 | 120900 | 1693503410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 440 | 20250217 | 120800 | 1693503410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 441 | 20250217 | 120700 | 1693503410 | 6870 | 6880 | 6880 | 6870 | 143 |
| 442 | 20250217 | 120600 | 1692520990 | 6880 | 6880 | 6880 | 6880 | 144 |
| 443 | 20250217 | 120500 | 1691530270 | 6880 | 6880 | 6880 | 6880 | 28 |
| 444 | 20250217 | 120400 | 1691337630 | 6890 | 6890 | 6890 | 6890 | 201 |
| 445 | 20250217 | 120300 | 1689952740 | 6880 | 6880 | 6890 | 6880 | 827 |
| 446 | 20250217 | 120200 | 1684262970 | 6880 | 6890 | 6890 | 6880 | 251 |
| 447 | 20250217 | 120100 | 1682533590 | 6890 | 6900 | 6900 | 6880 | 3621 |
| 448 | 20250217 | 120000 | 1657605030 | 6890 | 6890 | 6900 | 6890 | 308 |
| 449 | 20250217 | 115900 | 1655482500 | 6890 | 6890 | 6890 | 6880 | 4746 |
| 450 | 20250217 | 115800 | 1622784860 | 6890 | 6890 | 6890 | 6890 | 169 |
| 451 | 20250217 | 115700 | 1621620450 | 6880 | 6880 | 6890 | 6880 | 189 |
| 452 | 20250217 | 115600 | 1620320120 | 6880 | 6870 | 6880 | 6870 | 365 |
| 453 | 20250217 | 115500 | 1617809320 | 6870 | 6870 | 6870 | 6870 | 3 |
| 454 | 20250217 | 115400 | 1617788710 | 6880 | 6880 | 6880 | 6880 | 146 |
| 455 | 20250217 | 115300 | 1616784230 | 6880 | 6880 | 6880 | 6880 | 399 |
| 456 | 20250217 | 115200 | 1614039110 | 6880 | 6880 | 6880 | 6880 | 101 |
| 457 | 20250217 | 115100 | 1613344230 | 6880 | 6880 | 6880 | 6870 | 1767 |
| 458 | 20250217 | 115000 | 1601189900 | 6880 | 6870 | 6880 | 6870 | 690 |
| 459 | 20250217 | 114900 | 1596449580 | 6880 | 6880 | 6880 | 6880 | 250 |
| 460 | 20250217 | 114800 | 1594729580 | 6880 | 6870 | 6880 | 6870 | 202 |
| 461 | 20250217 | 114700 | 1593340460 | 6880 | 6880 | 6880 | 6870 | 241 |
| 462 | 20250217 | 114600 | 1591683460 | 6880 | 6880 | 6880 | 6880 | 293 |
| 463 | 20250217 | 114500 | 1589667620 | 6880 | 6880 | 6880 | 6870 | 283 |
| 464 | 20250217 | 114400 | 1587720590 | 6880 | 6880 | 6880 | 6880 | 111 |
| 465 | 20250217 | 114300 | 1586956910 | 6880 | 6880 | 6880 | 6880 | 195 |
| 466 | 20250217 | 114200 | 1585615310 | 6870 | 6870 | 6880 | 6850 | 3064 |
| 467 | 20250217 | 114100 | 1564549210 | 6880 | 6870 | 6880 | 6860 | 508 |
| 468 | 20250217 | 114000 | 1561059030 | 6870 | 6870 | 6870 | 6870 | 2117 |
| 469 | 20250217 | 113900 | 1546515240 | 6870 | 6860 | 6870 | 6860 | 595 |
| 470 | 20250217 | 113800 | 1542428430 | 6860 | 6860 | 6860 | 6860 | 50 |
| 471 | 20250217 | 113700 | 1542085430 | 6850 | 6860 | 6860 | 6850 | 1058 |
| 472 | 20250217 | 113600 | 1534828130 | 6850 | 6860 | 6860 | 6850 | 60 |
| 473 | 20250217 | 113500 | 1534416730 | 6860 | 6860 | 6860 | 6850 | 102 |
| 474 | 20250217 | 113400 | 1533717020 | 6860 | 6860 | 6860 | 6850 | 265 |
| 475 | 20250217 | 113300 | 1531901250 | 6860 | 6850 | 6860 | 6840 | 730 |
| 476 | 20250217 | 113200 | 1526901020 | 6860 | 6860 | 6860 | 6860 | 1013 |
| 477 | 20250217 | 113100 | 1519951840 | 6860 | 6850 | 6860 | 6850 | 215 |
| 478 | 20250217 | 113000 | 1518477940 | 6860 | 6850 | 6860 | 6850 | 30 |
| 479 | 20250217 | 112900 | 1518272430 | 6850 | 6850 | 6860 | 6850 | 56 |
| 480 | 20250217 | 112800 | 1517888780 | 6850 | 6840 | 6850 | 6840 | 3338 |
| 481 | 20250217 | 112700 | 1495024480 | 6850 | 6850 | 6850 | 6850 | 130 |
| 482 | 20250217 | 112600 | 1494133980 | 6850 | 6840 | 6850 | 6840 | 52 |
| 483 | 20250217 | 112500 | 1493778190 | 6840 | 6860 | 6860 | 6840 | 30 |
| 484 | 20250217 | 112400 | 1493572880 | 6850 | 6860 | 6860 | 6850 | 1833 |
| 485 | 20250217 | 112300 | 1481015800 | 6860 | 6860 | 6860 | 6860 | 2330 |
| 486 | 20250217 | 112200 | 1465032000 | 6870 | 6870 | 6870 | 6870 | 156 |
| 487 | 20250217 | 112100 | 1463960280 | 6860 | 6870 | 6870 | 6860 | 50 |
| 488 | 20250217 | 112000 | 1463616910 | 6870 | 6870 | 6870 | 6860 | 363 |
| 489 | 20250217 | 111900 | 1461123110 | 6870 | 6870 | 6870 | 6870 | 115 |
| 490 | 20250217 | 111800 | 1460333060 | 6870 | 6870 | 6870 | 6870 | 1051 |
| 491 | 20250217 | 111700 | 1453112690 | 6860 | 6870 | 6870 | 6860 | 104 |
| 492 | 20250217 | 111600 | 1452399230 | 6860 | 6870 | 6870 | 6860 | 351 |
| 493 | 20250217 | 111500 | 1449987960 | 6870 | 6860 | 6870 | 6860 | 351 |
| 494 | 20250217 | 111400 | 1447579080 | 6860 | 6860 | 6860 | 6860 | 62 |
| 495 | 20250217 | 111300 | 1447153760 | 6860 | 6860 | 6860 | 6850 | 217 |
| 496 | 20250217 | 111200 | 1445666140 | 6860 | 6860 | 6860 | 6860 | 460 |
| 497 | 20250217 | 111100 | 1442510540 | 6860 | 6870 | 6870 | 6860 | 425 |
| 498 | 20250217 | 111000 | 1439595030 | 6870 | 6870 | 6870 | 6870 | 1102 |
| 499 | 20250217 | 110900 | 1432024290 | 6860 | 6860 | 6860 | 6860 | 137 |
| 500 | 20250217 | 110800 | 1431084470 | 6860 | 6860 | 6860 | 6850 | 987 |
| 501 | 20250217 | 110700 | 1424313660 | 6860 | 6850 | 6860 | 6850 | 321 |
| 502 | 20250217 | 110600 | 1422112070 | 6850 | 6850 | 6850 | 6850 | 2754 |
| 503 | 20250217 | 110500 | 1403247170 | 6850 | 6850 | 6850 | 6840 | 131 |
| 504 | 20250217 | 110400 | 1402350660 | 6840 | 6840 | 6840 | 6840 | 62 |
| 505 | 20250217 | 110300 | 1401926580 | 6840 | 6850 | 6850 | 6840 | 973 |
| 506 | 20250217 | 110200 | 1395270400 | 6840 | 6840 | 6840 | 6840 | 1145 |
| 507 | 20250217 | 110100 | 1387438600 | 6840 | 6840 | 6850 | 6840 | 111 |
| 508 | 20250217 | 110000 | 1386679260 | 6850 | 6840 | 6850 | 6840 | 76 |
| 509 | 20250217 | 105900 | 1386158840 | 6840 | 6840 | 6850 | 6840 | 156 |
| 510 | 20250217 | 105800 | 1385091780 | 6840 | 6860 | 6860 | 6840 | 2739 |
| 511 | 20250217 | 105700 | 1366338300 | 6860 | 6860 | 6870 | 6850 | 4637 |
| 512 | 20250217 | 105600 | 1334528860 | 6870 | 6870 | 6870 | 6860 | 1010 |
| 513 | 20250217 | 105500 | 1327590360 | 6870 | 6870 | 6870 | 6860 | 4241 |
| 514 | 20250217 | 105400 | 1298454700 | 6870 | 6870 | 6870 | 6870 | 39 |
| 515 | 20250217 | 105300 | 1298186770 | 6870 | 6870 | 6870 | 6870 | 55 |
| 516 | 20250217 | 105200 | 1297808920 | 6870 | 6860 | 6870 | 6860 | 43 |
| 517 | 20250217 | 105100 | 1297513930 | 6870 | 6860 | 6870 | 6860 | 5325 |
| 518 | 20250217 | 105000 | 1260984420 | 6860 | 6860 | 6860 | 6860 | 102 |
| 519 | 20250217 | 104900 | 1260284700 | 6850 | 6870 | 6870 | 6850 | 218 |
| 520 | 20250217 | 104800 | 1258789710 | 6870 | 6860 | 6870 | 6860 | 10 |
| 521 | 20250217 | 104700 | 1258721060 | 6870 | 6870 | 6870 | 6870 | 107 |
| 522 | 20250217 | 104600 | 1257985970 | 6860 | 6880 | 6890 | 6860 | 3668 |
| 523 | 20250217 | 104500 | 1232761400 | 6880 | 6840 | 6880 | 6840 | 9768 |
| 524 | 20250217 | 104400 | 1165671440 | 6840 | 6840 | 6850 | 6840 | 1031 |
| 525 | 20250217 | 104300 | 1158619100 | 6840 | 6850 | 6850 | 6840 | 135 |
| 526 | 20250217 | 104200 | 1157695050 | 6850 | 6870 | 6870 | 6840 | 809 |
| 527 | 20250217 | 104100 | 1152153550 | 6860 | 6870 | 6870 | 6860 | 2679 |
| 528 | 20250217 | 104000 | 1133749050 | 6870 | 6850 | 6870 | 6840 | 2793 |
| 529 | 20250217 | 103900 | 1114597180 | 6850 | 6860 | 6860 | 6850 | 510 |
| 530 | 20250217 | 103800 | 1111103550 | 6860 | 6850 | 6860 | 6850 | 2 |
| 531 | 20250217 | 103700 | 1111089840 | 6850 | 6840 | 6850 | 6840 | 759 |
| 532 | 20250217 | 103600 | 1105891810 | 6840 | 6860 | 6860 | 6840 | 1974 |
| 533 | 20250217 | 103500 | 1092377420 | 6860 | 6870 | 6870 | 6850 | 1155 |
| 534 | 20250217 | 103400 | 1084465150 | 6870 | 6860 | 6870 | 6850 | 4356 |
| 535 | 20250217 | 103300 | 1054566060 | 6860 | 6870 | 6870 | 6860 | 580 |
| 536 | 20250217 | 103200 | 1050587060 | 6870 | 6870 | 6870 | 6860 | 375 |
| 537 | 20250217 | 103100 | 1048011010 | 6870 | 6860 | 6870 | 6860 | 395 |
| 538 | 20250217 | 103000 | 1045301000 | 6860 | 6860 | 6860 | 6860 | 1447 |
| 539 | 20250217 | 102900 | 1035374580 | 6850 | 6860 | 6860 | 6840 | 1543 |
| 540 | 20250217 | 102800 | 1024805740 | 6860 | 6860 | 6860 | 6850 | 378 |
| 541 | 20250217 | 102700 | 1022214510 | 6860 | 6860 | 6860 | 6850 | 38 |
| 542 | 20250217 | 102600 | 1021953840 | 6860 | 6860 | 6860 | 6850 | 692 |
| 543 | 20250217 | 102500 | 1017210180 | 6850 | 6860 | 6860 | 6850 | 171 |
| 544 | 20250217 | 102400 | 1016038630 | 6850 | 6840 | 6850 | 6840 | 243 |
| 545 | 20250217 | 102300 | 1014374160 | 6840 | 6860 | 6860 | 6840 | 646 |
| 546 | 20250217 | 102200 | 1009948760 | 6850 | 6840 | 6860 | 6840 | 225 |
| 547 | 20250217 | 102100 | 1008406980 | 6850 | 6860 | 6870 | 6850 | 1191 |
| 548 | 20250217 | 102000 | 1000244730 | 6870 | 6860 | 6870 | 6860 | 291 |
| 549 | 20250217 | 101900 | 998248450 | 6860 | 6860 | 6870 | 6860 | 87 |
| 550 | 20250217 | 101800 | 997651610 | 6870 | 6870 | 6870 | 6850 | 420 |
| 551 | 20250217 | 101700 | 994770180 | 6870 | 6860 | 6870 | 6860 | 807 |
| 552 | 20250217 | 101600 | 989233640 | 6860 | 6860 | 6860 | 6850 | 1708 |
| 553 | 20250217 | 101500 | 977528160 | 6860 | 6840 | 6860 | 6840 | 323 |
| 554 | 20250217 | 101400 | 975314880 | 6850 | 6850 | 6850 | 6840 | 538 |
| 555 | 20250217 | 101300 | 971629590 | 6850 | 6840 | 6850 | 6840 | 2311 |
| 556 | 20250217 | 101200 | 955802390 | 6840 | 6840 | 6850 | 6840 | 867 |
| 557 | 20250217 | 101100 | 949872000 | 6840 | 6850 | 6850 | 6840 | 224 |
| 558 | 20250217 | 101000 | 948339830 | 6850 | 6850 | 6850 | 6850 | 521 |
| 559 | 20250217 | 100900 | 944770980 | 6850 | 6850 | 6850 | 6840 | 230 |
| 560 | 20250217 | 100800 | 943195670 | 6850 | 6850 | 6850 | 6850 | 189 |
| 561 | 20250217 | 100700 | 941901020 | 6850 | 6850 | 6850 | 6840 | 453 |
| 562 | 20250217 | 100600 | 938802470 | 6840 | 6840 | 6840 | 6830 | 1634 |
| 563 | 20250217 | 100500 | 927630620 | 6840 | 6850 | 6850 | 6830 | 472 |
| 564 | 20250217 | 100400 | 924402310 | 6840 | 6850 | 6850 | 6840 | 488 |
| 565 | 20250217 | 100300 | 921063360 | 6840 | 6840 | 6850 | 6840 | 275 |
| 566 | 20250217 | 100200 | 919179700 | 6840 | 6850 | 6850 | 6840 | 189 |
| 567 | 20250217 | 100100 | 917886920 | 6840 | 6850 | 6850 | 6840 | 650 |
| 568 | 20250217 | 100000 | 913440770 | 6850 | 6850 | 6850 | 6840 | 1854 |
| 569 | 20250217 | 095900 | 900758340 | 6850 | 6830 | 6850 | 6830 | 3217 |
| 570 | 20250217 | 095800 | 878762610 | 6830 | 6830 | 6830 | 6820 | 647 |
| 571 | 20250217 | 095700 | 874344330 | 6830 | 6830 | 6830 | 6830 | 293 |
| 572 | 20250217 | 095600 | 872343140 | 6830 | 6830 | 6830 | 6830 | 209 |
| 573 | 20250217 | 095500 | 870915670 | 6830 | 6820 | 6830 | 6810 | 8112 |
| 574 | 20250217 | 095400 | 815613170 | 6820 | 6820 | 6820 | 6820 | 377 |
| 575 | 20250217 | 095300 | 813042030 | 6820 | 6810 | 6820 | 6790 | 1992 |
| 576 | 20250217 | 095200 | 799479510 | 6810 | 6790 | 6810 | 6780 | 6294 |
| 577 | 20250217 | 095100 | 756688380 | 6800 | 6800 | 6800 | 6770 | 3510 |
| 578 | 20250217 | 095000 | 732890810 | 6800 | 6800 | 6800 | 6800 | 123 |
| 579 | 20250217 | 094900 | 732054410 | 6800 | 6800 | 6800 | 6800 | 318 |
| 580 | 20250217 | 094800 | 729892010 | 6800 | 6800 | 6800 | 6800 | 6 |
| 581 | 20250217 | 094700 | 729851210 | 6800 | 6800 | 6800 | 6800 | 210 |
| 582 | 20250217 | 094600 | 728423210 | 6790 | 6790 | 6800 | 6790 | 772 |
| 583 | 20250217 | 094500 | 723180830 | 6790 | 6790 | 6790 | 6770 | 3410 |
| 584 | 20250217 | 094400 | 700038680 | 6780 | 6780 | 6780 | 6780 | 2079 |
| 585 | 20250217 | 094300 | 685943060 | 6770 | 6780 | 6780 | 6770 | 1233 |
| 586 | 20250217 | 094200 | 677592120 | 6780 | 6780 | 6780 | 6770 | 1314 |
| 587 | 20250217 | 094100 | 668691650 | 6780 | 6780 | 6780 | 6780 | 461 |
| 588 | 20250217 | 094000 | 665566070 | 6780 | 6780 | 6780 | 6770 | 545 |
| 589 | 20250217 | 093900 | 661871220 | 6780 | 6790 | 6790 | 6780 | 207 |
| 590 | 20250217 | 093800 | 660467690 | 6780 | 6780 | 6780 | 6770 | 140 |
| 591 | 20250217 | 093700 | 659519270 | 6770 | 6780 | 6790 | 6770 | 1111 |
| 592 | 20250217 | 093600 | 651993120 | 6770 | 6780 | 6780 | 6770 | 186 |
| 593 | 20250217 | 093500 | 650733210 | 6780 | 6780 | 6780 | 6780 | 1200 |
| 594 | 20250217 | 093400 | 642597210 | 6780 | 6780 | 6780 | 6770 | 2539 |
| 595 | 20250217 | 093300 | 625382800 | 6780 | 6780 | 6780 | 6780 | 784 |
| 596 | 20250217 | 093200 | 620067280 | 6780 | 6770 | 6780 | 6770 | 4201 |
| 597 | 20250217 | 093100 | 591610500 | 6780 | 6790 | 6790 | 6780 | 1081 |
| 598 | 20250217 | 093000 | 584281170 | 6790 | 6790 | 6790 | 6790 | 149 |
| 599 | 20250217 | 092900 | 583269460 | 6780 | 6790 | 6790 | 6780 | 175 |
| 600 | 20250217 | 092800 | 582082410 | 6790 | 6780 | 6790 | 6780 | 166 |
| 601 | 20250217 | 092700 | 580955350 | 6780 | 6780 | 6790 | 6780 | 297 |
| 602 | 20250217 | 092600 | 578941660 | 6790 | 6780 | 6790 | 6770 | 595 |
| 603 | 20250217 | 092500 | 574910570 | 6790 | 6780 | 6790 | 6770 | 3452 |
| 604 | 20250217 | 092400 | 551522340 | 6780 | 6780 | 6780 | 6780 | 403 |
| 605 | 20250217 | 092300 | 548790000 | 6780 | 6780 | 6780 | 6770 | 617 |
| 606 | 20250217 | 092200 | 544607590 | 6780 | 6780 | 6780 | 6780 | 341 |
| 607 | 20250217 | 092100 | 542295610 | 6780 | 6790 | 6790 | 6780 | 922 |
| 608 | 20250217 | 092000 | 536042300 | 6780 | 6790 | 6790 | 6780 | 973 |
| 609 | 20250217 | 091900 | 529445340 | 6790 | 6780 | 6790 | 6780 | 771 |
| 610 | 20250217 | 091800 | 524217950 | 6780 | 6790 | 6790 | 6780 | 153 |
| 611 | 20250217 | 091700 | 523180600 | 6770 | 6800 | 6800 | 6770 | 1192 |
| 612 | 20250217 | 091600 | 515091660 | 6800 | 6800 | 6800 | 6800 | 114 |
| 613 | 20250217 | 091500 | 514316460 | 6790 | 6790 | 6800 | 6770 | 3281 |
| 614 | 20250217 | 091400 | 492077310 | 6800 | 6770 | 6800 | 6770 | 1463 |
| 615 | 20250217 | 091300 | 482145360 | 6770 | 6790 | 6790 | 6760 | 8904 |
| 616 | 20250217 | 091200 | 421828810 | 6790 | 6790 | 6790 | 6780 | 1720 |
| 617 | 20250217 | 091100 | 410166860 | 6780 | 6780 | 6780 | 6770 | 5667 |
| 618 | 20250217 | 091000 | 371745600 | 6780 | 6810 | 6810 | 6780 | 6716 |
| 619 | 20250217 | 090900 | 326083700 | 6810 | 6820 | 6820 | 6810 | 501 |
| 620 | 20250217 | 090800 | 322668040 | 6820 | 6810 | 6830 | 6800 | 778 |
| 621 | 20250217 | 090700 | 317363060 | 6810 | 6800 | 6820 | 6800 | 1006 |
| 622 | 20250217 | 090600 | 310519490 | 6820 | 6820 | 6830 | 6790 | 2558 |
| 623 | 20250217 | 090500 | 293098160 | 6820 | 6820 | 6820 | 6770 | 3374 |
| 624 | 20250217 | 090400 | 270131610 | 6820 | 6790 | 6820 | 6760 | 6799 |
| 625 | 20250217 | 090300 | 224066980 | 6770 | 6800 | 6800 | 6770 | 2200 |
| 626 | 20250217 | 090200 | 209157360 | 6800 | 6760 | 6830 | 6760 | 6895 |
| 627 | 20250217 | 090100 | 162381580 | 6780 | 6830 | 6830 | 6750 | 2984 |
| 628 | 20250217 | 090000 | 142125940 | 6830 | 6870 | 6870 | 6780 | 20433 |