29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 7709 |
| 3 | 20250217 | 185900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20250217 | 185800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20250217 | 185700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20250217 | 185600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20250217 | 185500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20250217 | 185400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20250217 | 185300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20250217 | 185200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20250217 | 185100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20250217 | 185000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20250217 | 184900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20250217 | 184800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20250217 | 184700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20250217 | 184600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20250217 | 184500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20250217 | 184400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20250217 | 184300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20250217 | 184200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20250217 | 184100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20250217 | 184000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20250217 | 183900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20250217 | 183800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20250217 | 183700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20250217 | 183600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20250217 | 183500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20250217 | 183400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20250217 | 183300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20250217 | 183200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20250217 | 183100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20250217 | 183000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 7709 |
| 33 | 20250217 | 182900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20250217 | 182800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20250217 | 182700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20250217 | 182600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20250217 | 182500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20250217 | 182400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20250217 | 182300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20250217 | 182200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20250217 | 182100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20250217 | 182000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20250217 | 181900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20250217 | 181800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20250217 | 181700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20250217 | 181600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20250217 | 181500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20250217 | 181400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20250217 | 181300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20250217 | 181200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20250217 | 181100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20250217 | 181000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20250217 | 180900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20250217 | 180800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20250217 | 180700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20250217 | 180600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20250217 | 180500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20250217 | 180400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20250217 | 180300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20250217 | 180200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20250217 | 180100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20250217 | 180000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 7709 |
| 63 | 20250217 | 175900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20250217 | 175800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20250217 | 175700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20250217 | 175600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20250217 | 175500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20250217 | 175400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20250217 | 175300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20250217 | 175200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20250217 | 175100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20250217 | 175000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20250217 | 174900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20250217 | 174800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20250217 | 174700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20250217 | 174600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20250217 | 174500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20250217 | 174400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20250217 | 174300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20250217 | 174200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20250217 | 174100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20250217 | 174000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20250217 | 173900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20250217 | 173800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20250217 | 173700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20250217 | 173600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20250217 | 173500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20250217 | 173400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20250217 | 173300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20250217 | 173200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20250217 | 173100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20250217 | 173000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 7709 |
| 93 | 20250217 | 172900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20250217 | 172800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20250217 | 172700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20250217 | 172600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20250217 | 172500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20250217 | 172400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20250217 | 172300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20250217 | 172200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20250217 | 172100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20250217 | 172000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20250217 | 171900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20250217 | 171800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20250217 | 171700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20250217 | 171600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20250217 | 171500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20250217 | 171400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20250217 | 171300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20250217 | 171200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20250217 | 171100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20250217 | 171000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20250217 | 170900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20250217 | 170800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20250217 | 170700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20250217 | 170600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20250217 | 170500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20250217 | 170400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20250217 | 170300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20250217 | 170200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20250217 | 170100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20250217 | 170000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 7709 |
| 123 | 20250217 | 165900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20250217 | 165800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20250217 | 165700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20250217 | 165600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20250217 | 165500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20250217 | 165400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20250217 | 165300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20250217 | 165200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20250217 | 165100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20250217 | 165000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20250217 | 164900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20250217 | 164800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20250217 | 164700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20250217 | 164600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20250217 | 164500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20250217 | 164400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20250217 | 164300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20250217 | 164200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20250217 | 164100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20250217 | 164000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20250217 | 163900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20250217 | 163800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20250217 | 163700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20250217 | 163600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20250217 | 163500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20250217 | 163400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20250217 | 163300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20250217 | 163200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20250217 | 163100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20250217 | 163000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 7709 |
| 153 | 20250217 | 162900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20250217 | 162800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20250217 | 162700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20250217 | 162600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20250217 | 162500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20250217 | 162400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20250217 | 162300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20250217 | 162200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20250217 | 162100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20250217 | 162000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20250217 | 161900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20250217 | 161800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20250217 | 161700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20250217 | 161600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20250217 | 161500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20250217 | 161400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20250217 | 161300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20250217 | 161200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20250217 | 161100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20250217 | 161000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20250217 | 160900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20250217 | 160800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20250217 | 160700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20250217 | 160600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20250217 | 160500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20250217 | 160400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20250217 | 160300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20250217 | 160200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20250217 | 160100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20250217 | 160000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 7709 |
| 183 | 20250217 | 155900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20250217 | 155800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20250217 | 155700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20250217 | 155600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20250217 | 155500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20250217 | 155400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20250217 | 155300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20250217 | 155200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20250217 | 155100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20250217 | 155000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20250217 | 154900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20250217 | 154800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20250217 | 154700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20250217 | 154600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20250217 | 154500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20250217 | 154400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20250217 | 154300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20250217 | 154200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20250217 | 154100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20250217 | 154000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20250217 | 153900 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20250217 | 153800 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20250217 | 153700 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20250217 | 153600 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20250217 | 153500 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20250217 | 153400 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20250217 | 153300 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20250217 | 153200 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20250217 | 153100 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20250217 | 153000 | 1353477610 | 5520 | 5520 | 5520 | 5520 | 15418 |
| 213 | 20250217 | 152900 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20250217 | 152800 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20250217 | 152700 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20250217 | 152600 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20250217 | 152500 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20250217 | 152400 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20250217 | 152300 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20250217 | 152200 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20250217 | 152100 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20250217 | 152000 | 1310923930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20250217 | 151900 | 1310923930 | 5520 | 5520 | 5520 | 5510 | 529 |
| 224 | 20250217 | 151800 | 1308006040 | 5520 | 5510 | 5520 | 5510 | 2129 |
| 225 | 20250217 | 151700 | 1296274610 | 5510 | 5500 | 5510 | 5500 | 100 |
| 226 | 20250217 | 151600 | 1295724600 | 5510 | 5500 | 5510 | 5500 | 401 |
| 227 | 20250217 | 151500 | 1293519090 | 5510 | 5510 | 5510 | 5510 | 481 |
| 228 | 20250217 | 151400 | 1290868780 | 5510 | 5510 | 5510 | 5510 | 1773 |
| 229 | 20250217 | 151300 | 1281099550 | 5510 | 5510 | 5510 | 5510 | 33 |
| 230 | 20250217 | 151200 | 1280917720 | 5510 | 5500 | 5510 | 5500 | 392 |
| 231 | 20250217 | 151100 | 1278761610 | 5510 | 5510 | 5510 | 5500 | 356 |
| 232 | 20250217 | 151000 | 1276802830 | 5510 | 5510 | 5510 | 5510 | 1715 |
| 233 | 20250217 | 150900 | 1267353180 | 5510 | 5510 | 5510 | 5510 | 102 |
| 234 | 20250217 | 150800 | 1266791160 | 5500 | 5510 | 5510 | 5500 | 1028 |
| 235 | 20250217 | 150700 | 1261128330 | 5510 | 5510 | 5510 | 5510 | 0 |
| 236 | 20250217 | 150600 | 1261128330 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20250217 | 150500 | 1261128330 | 5510 | 5500 | 5510 | 5500 | 650 |
| 238 | 20250217 | 150400 | 1257553320 | 5500 | 5500 | 5500 | 5500 | 60 |
| 239 | 20250217 | 150300 | 1257223320 | 5490 | 5500 | 5500 | 5490 | 1796 |
| 240 | 20250217 | 150200 | 1247352960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20250217 | 150100 | 1247352960 | 5500 | 5490 | 5500 | 5490 | 6 |
| 242 | 20250217 | 150000 | 1247320010 | 5500 | 5500 | 5500 | 5500 | 1 |
| 243 | 20250217 | 145900 | 1247314510 | 5490 | 5490 | 5490 | 5490 | 3 |
| 244 | 20250217 | 145800 | 1247298040 | 5500 | 5510 | 5510 | 5490 | 508 |
| 245 | 20250217 | 145700 | 1244509020 | 5510 | 5500 | 5510 | 5480 | 1624 |
| 246 | 20250217 | 145600 | 1235584010 | 5490 | 5500 | 5500 | 5490 | 352 |
| 247 | 20250217 | 145500 | 1233650510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20250217 | 145400 | 1233650510 | 5500 | 5500 | 5500 | 5500 | 1 |
| 249 | 20250217 | 145300 | 1233645010 | 5480 | 5480 | 5480 | 5480 | 38 |
| 250 | 20250217 | 145200 | 1233436770 | 5500 | 5480 | 5500 | 5480 | 91 |
| 251 | 20250217 | 145100 | 1232938070 | 5500 | 5490 | 5500 | 5490 | 1021 |
| 252 | 20250217 | 145000 | 1227332760 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20250217 | 144900 | 1227332760 | 5500 | 5490 | 5500 | 5490 | 201 |
| 254 | 20250217 | 144800 | 1226229260 | 5500 | 5490 | 5510 | 5490 | 389 |
| 255 | 20250217 | 144700 | 1224093510 | 5500 | 5510 | 5510 | 5500 | 157 |
| 256 | 20250217 | 144600 | 1223230000 | 5510 | 5500 | 5510 | 5500 | 71 |
| 257 | 20250217 | 144500 | 1222839490 | 5510 | 5500 | 5510 | 5500 | 308 |
| 258 | 20250217 | 144400 | 1221145410 | 5510 | 5500 | 5510 | 5500 | 51 |
| 259 | 20250217 | 144300 | 1220864900 | 5500 | 5500 | 5510 | 5500 | 1197 |
| 260 | 20250217 | 144200 | 1214272060 | 5510 | 5510 | 5510 | 5510 | 1 |
| 261 | 20250217 | 144100 | 1214266550 | 5510 | 5490 | 5510 | 5490 | 1003 |
| 262 | 20250217 | 144000 | 1208750050 | 5490 | 5490 | 5490 | 5490 | 8 |
| 263 | 20250217 | 143900 | 1208706130 | 5510 | 5500 | 5510 | 5500 | 701 |
| 264 | 20250217 | 143800 | 1204850620 | 5500 | 5490 | 5500 | 5490 | 1230 |
| 265 | 20250217 | 143700 | 1198097910 | 5500 | 5500 | 5500 | 5500 | 20 |
| 266 | 20250217 | 143600 | 1197987910 | 5510 | 5510 | 5510 | 5510 | 29 |
| 267 | 20250217 | 143500 | 1197828120 | 5510 | 5500 | 5510 | 5500 | 546 |
| 268 | 20250217 | 143400 | 1194825110 | 5510 | 5500 | 5510 | 5500 | 8 |
| 269 | 20250217 | 143300 | 1194781100 | 5500 | 5500 | 5510 | 5500 | 155 |
| 270 | 20250217 | 143200 | 1193928590 | 5500 | 5490 | 5500 | 5490 | 51 |
| 271 | 20250217 | 143100 | 1193648590 | 5480 | 5500 | 5510 | 5480 | 2938 |
| 272 | 20250217 | 143000 | 1177495540 | 5490 | 5490 | 5490 | 5490 | 796 |
| 273 | 20250217 | 142900 | 1173125500 | 5490 | 5490 | 5490 | 5490 | 91 |
| 274 | 20250217 | 142800 | 1172625910 | 5490 | 5490 | 5490 | 5490 | 19 |
| 275 | 20250217 | 142700 | 1172521600 | 5490 | 5490 | 5490 | 5490 | 61 |
| 276 | 20250217 | 142600 | 1172186710 | 5490 | 5490 | 5490 | 5490 | 101 |
| 277 | 20250217 | 142500 | 1171632220 | 5490 | 5480 | 5490 | 5480 | 236 |
| 278 | 20250217 | 142400 | 1170338240 | 5490 | 5490 | 5490 | 5480 | 876 |
| 279 | 20250217 | 142300 | 1165532000 | 5490 | 5490 | 5490 | 5490 | 100 |
| 280 | 20250217 | 142200 | 1164983000 | 5490 | 5490 | 5490 | 5490 | 815 |
| 281 | 20250217 | 142100 | 1160508650 | 5490 | 5480 | 5490 | 5480 | 1222 |
| 282 | 20250217 | 142000 | 1153811990 | 5470 | 5470 | 5470 | 5470 | 38 |
| 283 | 20250217 | 141900 | 1153604130 | 5470 | 5470 | 5470 | 5470 | 100 |
| 284 | 20250217 | 141800 | 1153057130 | 5470 | 5470 | 5470 | 5470 | 0 |
| 285 | 20250217 | 141700 | 1153057130 | 5470 | 5460 | 5470 | 5460 | 641 |
| 286 | 20250217 | 141600 | 1149556860 | 5470 | 5460 | 5470 | 5460 | 201 |
| 287 | 20250217 | 141500 | 1148459390 | 5460 | 5460 | 5460 | 5450 | 1801 |
| 288 | 20250217 | 141400 | 1138634250 | 5470 | 5470 | 5470 | 5470 | 1442 |
| 289 | 20250217 | 141300 | 1130746510 | 5460 | 5460 | 5460 | 5460 | 4 |
| 290 | 20250217 | 141200 | 1130724670 | 5470 | 5470 | 5470 | 5470 | 0 |
| 291 | 20250217 | 141100 | 1130724670 | 5470 | 5460 | 5470 | 5460 | 51 |
| 292 | 20250217 | 141000 | 1130446200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 293 | 20250217 | 140900 | 1130446200 | 5480 | 5480 | 5480 | 5480 | 1 |
| 294 | 20250217 | 140800 | 1130440720 | 5480 | 5480 | 5480 | 5450 | 157 |
| 295 | 20250217 | 140700 | 1129583590 | 5470 | 5450 | 5470 | 5450 | 1001 |
| 296 | 20250217 | 140600 | 1124126120 | 5450 | 5450 | 5450 | 5450 | 0 |
| 297 | 20250217 | 140500 | 1124126120 | 5450 | 5450 | 5450 | 5450 | 0 |
| 298 | 20250217 | 140400 | 1124126120 | 5450 | 5460 | 5460 | 5450 | 573 |
| 299 | 20250217 | 140300 | 1121001260 | 5460 | 5460 | 5460 | 5460 | 0 |
| 300 | 20250217 | 140200 | 1121001260 | 5460 | 5480 | 5480 | 5460 | 91 |
| 301 | 20250217 | 140100 | 1120503180 | 5480 | 5470 | 5480 | 5470 | 151 |
| 302 | 20250217 | 140000 | 1119677200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 303 | 20250217 | 135900 | 1119677200 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 304 | 20250217 | 135800 | 1114217200 | 5450 | 5450 | 5450 | 5450 | 0 |
| 305 | 20250217 | 135700 | 1114217200 | 5450 | 5450 | 5450 | 5450 | 5950 |
| 306 | 20250217 | 135600 | 1081789700 | 5450 | 5450 | 5450 | 5450 | 0 |
| 307 | 20250217 | 135500 | 1081789700 | 5450 | 5450 | 5450 | 5450 | 14 |
| 308 | 20250217 | 135400 | 1081713400 | 5450 | 5480 | 5480 | 5450 | 66 |
| 309 | 20250217 | 135300 | 1081353670 | 5450 | 5470 | 5470 | 5450 | 571 |
| 310 | 20250217 | 135200 | 1078232340 | 5440 | 5440 | 5440 | 5440 | 0 |
| 311 | 20250217 | 135100 | 1078232340 | 5440 | 5440 | 5440 | 5440 | 0 |
| 312 | 20250217 | 135000 | 1078232340 | 5440 | 5440 | 5440 | 5440 | 0 |
| 313 | 20250217 | 134900 | 1078232340 | 5440 | 5450 | 5450 | 5440 | 5272 |
| 314 | 20250217 | 134800 | 1049500640 | 5450 | 5450 | 5450 | 5450 | 703 |
| 315 | 20250217 | 134700 | 1045669290 | 5440 | 5460 | 5460 | 5440 | 5066 |
| 316 | 20250217 | 134600 | 1018078600 | 5460 | 5460 | 5460 | 5460 | 13 |
| 317 | 20250217 | 134500 | 1018007620 | 5460 | 5480 | 5480 | 5460 | 68 |
| 318 | 20250217 | 134400 | 1017636270 | 5460 | 5460 | 5460 | 5460 | 1865 |
| 319 | 20250217 | 134300 | 1007453370 | 5460 | 5460 | 5460 | 5460 | 0 |
| 320 | 20250217 | 134200 | 1007453370 | 5460 | 5460 | 5460 | 5460 | 300 |
| 321 | 20250217 | 134100 | 1005815370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 322 | 20250217 | 134000 | 1005815370 | 5480 | 5470 | 5480 | 5470 | 60 |
| 323 | 20250217 | 133900 | 1005486580 | 5470 | 5460 | 5470 | 5460 | 82 |
| 324 | 20250217 | 133800 | 1005038570 | 5470 | 5470 | 5470 | 5450 | 5230 |
| 325 | 20250217 | 133700 | 976520140 | 5460 | 5470 | 5470 | 5460 | 307 |
| 326 | 20250217 | 133600 | 974841470 | 5490 | 5490 | 5490 | 5490 | 0 |
| 327 | 20250217 | 133500 | 974841470 | 5490 | 5460 | 5490 | 5460 | 385 |
| 328 | 20250217 | 133400 | 972731680 | 5480 | 5480 | 5480 | 5480 | 6 |
| 329 | 20250217 | 133300 | 972698800 | 5480 | 5480 | 5480 | 5480 | 1 |
| 330 | 20250217 | 133200 | 972693320 | 5460 | 5460 | 5460 | 5460 | 0 |
| 331 | 20250217 | 133100 | 972693320 | 5460 | 5460 | 5460 | 5460 | 0 |
| 332 | 20250217 | 133000 | 972693320 | 5460 | 5480 | 5480 | 5450 | 5748 |
| 333 | 20250217 | 132900 | 941285390 | 5480 | 5480 | 5480 | 5480 | 0 |
| 334 | 20250217 | 132800 | 941285390 | 5480 | 5480 | 5480 | 5480 | 0 |
| 335 | 20250217 | 132700 | 941285390 | 5480 | 5480 | 5480 | 5480 | 0 |
| 336 | 20250217 | 132600 | 941285390 | 5480 | 5480 | 5480 | 5480 | 0 |
| 337 | 20250217 | 132500 | 941285390 | 5480 | 5470 | 5480 | 5470 | 2 |
| 338 | 20250217 | 132400 | 941274440 | 5490 | 5490 | 5490 | 5490 | 729 |
| 339 | 20250217 | 132300 | 937272230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 340 | 20250217 | 132200 | 937272230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 341 | 20250217 | 132100 | 937272230 | 5490 | 5490 | 5490 | 5490 | 1 |
| 342 | 20250217 | 132000 | 937266740 | 5490 | 5470 | 5490 | 5450 | 18970 |
| 343 | 20250217 | 131900 | 833768530 | 5470 | 5480 | 5480 | 5470 | 1005 |
| 344 | 20250217 | 131800 | 828269640 | 5490 | 5490 | 5490 | 5490 | 0 |
| 345 | 20250217 | 131700 | 828269640 | 5490 | 5490 | 5490 | 5490 | 1 |
| 346 | 20250217 | 131600 | 828264150 | 5480 | 5480 | 5480 | 5480 | 10 |
| 347 | 20250217 | 131500 | 828209350 | 5480 | 5480 | 5480 | 5480 | 1 |
| 348 | 20250217 | 131400 | 828203870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 349 | 20250217 | 131300 | 828203870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 350 | 20250217 | 131200 | 828203870 | 5490 | 5480 | 5490 | 5480 | 17 |
| 351 | 20250217 | 131100 | 828110700 | 5490 | 5480 | 5490 | 5480 | 519 |
| 352 | 20250217 | 131000 | 825266570 | 5480 | 5480 | 5480 | 5480 | 0 |
| 353 | 20250217 | 130900 | 825266570 | 5480 | 5480 | 5480 | 5480 | 0 |
| 354 | 20250217 | 130800 | 825266570 | 5480 | 5480 | 5480 | 5480 | 854 |
| 355 | 20250217 | 130700 | 820586650 | 5480 | 5480 | 5490 | 5480 | 101 |
| 356 | 20250217 | 130600 | 820033160 | 5490 | 5490 | 5490 | 5490 | 0 |
| 357 | 20250217 | 130500 | 820033160 | 5490 | 5480 | 5490 | 5470 | 2035 |
| 358 | 20250217 | 130400 | 808887330 | 5490 | 5490 | 5490 | 5490 | 2 |
| 359 | 20250217 | 130300 | 808876350 | 5480 | 5490 | 5490 | 5480 | 116 |
| 360 | 20250217 | 130200 | 808240490 | 5490 | 5490 | 5490 | 5490 | 0 |
| 361 | 20250217 | 130100 | 808240490 | 5490 | 5490 | 5490 | 5490 | 1 |
| 362 | 20250217 | 130000 | 808235000 | 5480 | 5480 | 5480 | 5480 | 600 |
| 363 | 20250217 | 125900 | 804947000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 364 | 20250217 | 125800 | 804947000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 365 | 20250217 | 125700 | 804947000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 366 | 20250217 | 125600 | 804947000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 367 | 20250217 | 125500 | 804947000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 368 | 20250217 | 125400 | 804947000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 369 | 20250217 | 125300 | 804947000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 370 | 20250217 | 125200 | 804947000 | 5490 | 5490 | 5490 | 5490 | 100 |
| 371 | 20250217 | 125100 | 804398000 | 5490 | 5490 | 5490 | 5490 | 2 |
| 372 | 20250217 | 125000 | 804387020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 373 | 20250217 | 124900 | 804387020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 374 | 20250217 | 124800 | 804387020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 375 | 20250217 | 124700 | 804387020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 376 | 20250217 | 124600 | 804387020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 377 | 20250217 | 124500 | 804387020 | 5490 | 5490 | 5490 | 5490 | 9 |
| 378 | 20250217 | 124400 | 804337610 | 5500 | 5500 | 5500 | 5500 | 100 |
| 379 | 20250217 | 124300 | 803787610 | 5490 | 5490 | 5490 | 5490 | 490 |
| 380 | 20250217 | 124200 | 801097510 | 5490 | 5490 | 5490 | 5490 | 0 |
| 381 | 20250217 | 124100 | 801097510 | 5490 | 5490 | 5490 | 5490 | 10 |
| 382 | 20250217 | 124000 | 801042610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 383 | 20250217 | 123900 | 801042610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 384 | 20250217 | 123800 | 801042610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 385 | 20250217 | 123700 | 801042610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 386 | 20250217 | 123600 | 801042610 | 5500 | 5500 | 5500 | 5500 | 98 |
| 387 | 20250217 | 123500 | 800503610 | 5500 | 5490 | 5500 | 5490 | 221 |
| 388 | 20250217 | 123400 | 799290310 | 5500 | 5490 | 5500 | 5490 | 102 |
| 389 | 20250217 | 123300 | 798730310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 390 | 20250217 | 123200 | 798730310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 391 | 20250217 | 123100 | 798730310 | 5500 | 5490 | 5500 | 5490 | 811 |
| 392 | 20250217 | 123000 | 794277870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 393 | 20250217 | 122900 | 794277870 | 5490 | 5490 | 5490 | 5490 | 100 |
| 394 | 20250217 | 122800 | 793728870 | 5500 | 5500 | 5500 | 5500 | 0 |
| 395 | 20250217 | 122700 | 793728870 | 5500 | 5500 | 5500 | 5500 | 4 |
| 396 | 20250217 | 122600 | 793706870 | 5500 | 5500 | 5500 | 5500 | 101 |
| 397 | 20250217 | 122500 | 793151370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 398 | 20250217 | 122400 | 793151370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 399 | 20250217 | 122300 | 793151370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 400 | 20250217 | 122200 | 793151370 | 5510 | 5520 | 5520 | 5490 | 73 |
| 401 | 20250217 | 122100 | 792749150 | 5480 | 5510 | 5520 | 5480 | 2005 |
| 402 | 20250217 | 122000 | 781722610 | 5500 | 5500 | 5500 | 5500 | 100 |
| 403 | 20250217 | 121900 | 781172610 | 5500 | 5500 | 5500 | 5500 | 443 |
| 404 | 20250217 | 121800 | 778736110 | 5510 | 5500 | 5510 | 5500 | 401 |
| 405 | 20250217 | 121700 | 776530600 | 5510 | 5490 | 5510 | 5490 | 1812 |
| 406 | 20250217 | 121600 | 766564630 | 5490 | 5490 | 5490 | 5490 | 1000 |
| 407 | 20250217 | 121500 | 761074630 | 5490 | 5490 | 5490 | 5490 | 751 |
| 408 | 20250217 | 121400 | 756951640 | 5490 | 5490 | 5490 | 5490 | 833 |
| 409 | 20250217 | 121300 | 752378470 | 5490 | 5490 | 5490 | 5490 | 11 |
| 410 | 20250217 | 121200 | 752318080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 411 | 20250217 | 121100 | 752318080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 412 | 20250217 | 121000 | 752318080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 413 | 20250217 | 120900 | 752318080 | 5500 | 5500 | 5500 | 5500 | 50 |
| 414 | 20250217 | 120800 | 752043080 | 5500 | 5500 | 5500 | 5500 | 1 |
| 415 | 20250217 | 120700 | 752037580 | 5490 | 5490 | 5490 | 5490 | 14 |
| 416 | 20250217 | 120600 | 751960720 | 5490 | 5490 | 5490 | 5490 | 0 |
| 417 | 20250217 | 120500 | 751960720 | 5490 | 5490 | 5490 | 5490 | 0 |
| 418 | 20250217 | 120400 | 751960720 | 5490 | 5490 | 5490 | 5490 | 1 |
| 419 | 20250217 | 120300 | 751955230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 420 | 20250217 | 120200 | 751955230 | 5490 | 5490 | 5490 | 5490 | 4 |
| 421 | 20250217 | 120100 | 751933270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 422 | 20250217 | 120000 | 751933270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 423 | 20250217 | 115900 | 751933270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 424 | 20250217 | 115800 | 751933270 | 5500 | 5490 | 5500 | 5490 | 3 |
| 425 | 20250217 | 115700 | 751916790 | 5500 | 5490 | 5500 | 5480 | 267 |
| 426 | 20250217 | 115600 | 750451980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 427 | 20250217 | 115500 | 750451980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 428 | 20250217 | 115400 | 750451980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 429 | 20250217 | 115300 | 750451980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 430 | 20250217 | 115200 | 750451980 | 5500 | 5500 | 5500 | 5500 | 1 |
| 431 | 20250217 | 115100 | 750446480 | 5500 | 5490 | 5500 | 5490 | 12 |
| 432 | 20250217 | 115000 | 750380580 | 5490 | 5490 | 5490 | 5490 | 40 |
| 433 | 20250217 | 114900 | 750160980 | 5490 | 5490 | 5490 | 5490 | 5 |
| 434 | 20250217 | 114800 | 750133530 | 5490 | 5490 | 5490 | 5490 | 0 |
| 435 | 20250217 | 114700 | 750133530 | 5490 | 5490 | 5490 | 5490 | 45 |
| 436 | 20250217 | 114600 | 749886480 | 5500 | 5500 | 5500 | 5500 | 0 |
| 437 | 20250217 | 114500 | 749886480 | 5500 | 5500 | 5500 | 5500 | 440 |
| 438 | 20250217 | 114400 | 747466480 | 5500 | 5500 | 5500 | 5500 | 100 |
| 439 | 20250217 | 114300 | 746916480 | 5510 | 5510 | 5510 | 5510 | 1 |
| 440 | 20250217 | 114200 | 746910970 | 5510 | 5510 | 5510 | 5510 | 5 |
| 441 | 20250217 | 114100 | 746883420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 442 | 20250217 | 114000 | 746883420 | 5510 | 5510 | 5510 | 5510 | 253 |
| 443 | 20250217 | 113900 | 745489390 | 5500 | 5510 | 5510 | 5500 | 6 |
| 444 | 20250217 | 113800 | 745456340 | 5500 | 5500 | 5500 | 5500 | 36 |
| 445 | 20250217 | 113700 | 745258340 | 5510 | 5500 | 5510 | 5500 | 1053 |
| 446 | 20250217 | 113600 | 739464210 | 5500 | 5500 | 5500 | 5500 | 5 |
| 447 | 20250217 | 113500 | 739436710 | 5500 | 5500 | 5500 | 5500 | 51 |
| 448 | 20250217 | 113400 | 739156210 | 5480 | 5490 | 5490 | 5480 | 2001 |
| 449 | 20250217 | 113300 | 728186060 | 5490 | 5500 | 5500 | 5490 | 202 |
| 450 | 20250217 | 113200 | 727076900 | 5500 | 5500 | 5500 | 5500 | 120 |
| 451 | 20250217 | 113100 | 726416900 | 5510 | 5510 | 5510 | 5510 | 7 |
| 452 | 20250217 | 113000 | 726378330 | 5510 | 5510 | 5510 | 5510 | 1 |
| 453 | 20250217 | 112900 | 726372820 | 5510 | 5500 | 5510 | 5500 | 172 |
| 454 | 20250217 | 112800 | 725425820 | 5500 | 5500 | 5500 | 5500 | 30 |
| 455 | 20250217 | 112700 | 725260820 | 5500 | 5500 | 5500 | 5500 | 0 |
| 456 | 20250217 | 112600 | 725260820 | 5500 | 5490 | 5500 | 5490 | 545 |
| 457 | 20250217 | 112500 | 722267760 | 5500 | 5510 | 5520 | 5500 | 3362 |
| 458 | 20250217 | 112400 | 703730730 | 5520 | 5510 | 5520 | 5510 | 710 |
| 459 | 20250217 | 112300 | 699818620 | 5520 | 5520 | 5520 | 5520 | 1 |
| 460 | 20250217 | 112200 | 699813100 | 5500 | 5510 | 5510 | 5500 | 1071 |
| 461 | 20250217 | 112100 | 693912600 | 5510 | 5510 | 5510 | 5510 | 520 |
| 462 | 20250217 | 112000 | 691047400 | 5510 | 5510 | 5510 | 5500 | 56 |
| 463 | 20250217 | 111900 | 690738890 | 5500 | 5500 | 5510 | 5500 | 271 |
| 464 | 20250217 | 111800 | 689248380 | 5500 | 5510 | 5510 | 5500 | 171 |
| 465 | 20250217 | 111700 | 688306870 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 466 | 20250217 | 111600 | 682796870 | 5510 | 5510 | 5510 | 5510 | 20 |
| 467 | 20250217 | 111500 | 682686670 | 5510 | 5510 | 5510 | 5510 | 0 |
| 468 | 20250217 | 111400 | 682686670 | 5510 | 5510 | 5510 | 5510 | 180 |
| 469 | 20250217 | 111300 | 681694870 | 5500 | 5500 | 5500 | 5500 | 5 |
| 470 | 20250217 | 111200 | 681667370 | 5500 | 5510 | 5510 | 5500 | 533 |
| 471 | 20250217 | 111100 | 678735760 | 5500 | 5510 | 5510 | 5500 | 5 |
| 472 | 20250217 | 111000 | 678708250 | 5500 | 5500 | 5510 | 5500 | 2778 |
| 473 | 20250217 | 110900 | 663426620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 474 | 20250217 | 110800 | 663426620 | 5500 | 5500 | 5500 | 5500 | 16 |
| 475 | 20250217 | 110700 | 663338620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 476 | 20250217 | 110600 | 663338620 | 5500 | 5490 | 5500 | 5490 | 57 |
| 477 | 20250217 | 110500 | 663025680 | 5470 | 5470 | 5470 | 5470 | 0 |
| 478 | 20250217 | 110400 | 663025680 | 5470 | 5470 | 5470 | 5470 | 56 |
| 479 | 20250217 | 110300 | 662719360 | 5470 | 5500 | 5500 | 5470 | 402 |
| 480 | 20250217 | 110200 | 660519020 | 5500 | 5500 | 5500 | 5500 | 2 |
| 481 | 20250217 | 110100 | 660508020 | 5500 | 5510 | 5510 | 5500 | 31 |
| 482 | 20250217 | 110000 | 660337220 | 5500 | 5500 | 5500 | 5470 | 1031 |
| 483 | 20250217 | 105900 | 654691700 | 5500 | 5500 | 5510 | 5500 | 2567 |
| 484 | 20250217 | 105800 | 640572690 | 5500 | 5490 | 5500 | 5490 | 120 |
| 485 | 20250217 | 105700 | 639913190 | 5490 | 5480 | 5490 | 5480 | 1835 |
| 486 | 20250217 | 105600 | 629840140 | 5480 | 5480 | 5480 | 5480 | 1 |
| 487 | 20250217 | 105500 | 629834660 | 5470 | 5470 | 5470 | 5470 | 0 |
| 488 | 20250217 | 105400 | 629834660 | 5470 | 5470 | 5470 | 5470 | 355 |
| 489 | 20250217 | 105300 | 627892810 | 5480 | 5480 | 5480 | 5480 | 211 |
| 490 | 20250217 | 105200 | 626736530 | 5490 | 5490 | 5490 | 5470 | 1005 |
| 491 | 20250217 | 105100 | 621238580 | 5490 | 5490 | 5490 | 5490 | 1 |
| 492 | 20250217 | 105000 | 621233090 | 5480 | 5480 | 5480 | 5480 | 51 |
| 493 | 20250217 | 104900 | 620953610 | 5490 | 5490 | 5490 | 5490 | 0 |
| 494 | 20250217 | 104800 | 620953610 | 5490 | 5490 | 5490 | 5490 | 0 |
| 495 | 20250217 | 104700 | 620953610 | 5490 | 5480 | 5490 | 5480 | 29 |
| 496 | 20250217 | 104600 | 620794480 | 5490 | 5490 | 5490 | 5490 | 10 |
| 497 | 20250217 | 104500 | 620739580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 498 | 20250217 | 104400 | 620739580 | 5490 | 5450 | 5490 | 5450 | 2 |
| 499 | 20250217 | 104300 | 620728640 | 5460 | 5490 | 5490 | 5460 | 6 |
| 500 | 20250217 | 104200 | 620695760 | 5490 | 5470 | 5490 | 5450 | 781 |
| 501 | 20250217 | 104100 | 616430150 | 5500 | 5470 | 5500 | 5470 | 1902 |
| 502 | 20250217 | 104000 | 605998680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 503 | 20250217 | 103900 | 605998680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 504 | 20250217 | 103800 | 605998680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 505 | 20250217 | 103700 | 605998680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 506 | 20250217 | 103600 | 605998680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 507 | 20250217 | 103500 | 605998680 | 5490 | 5470 | 5490 | 5470 | 7 |
| 508 | 20250217 | 103400 | 605960270 | 5490 | 5490 | 5490 | 5490 | 201 |
| 509 | 20250217 | 103300 | 604856780 | 5490 | 5490 | 5500 | 5490 | 3097 |
| 510 | 20250217 | 103200 | 587832350 | 5490 | 5490 | 5490 | 5490 | 0 |
| 511 | 20250217 | 103100 | 587832350 | 5490 | 5490 | 5490 | 5490 | 81 |
| 512 | 20250217 | 103000 | 587387660 | 5480 | 5480 | 5480 | 5480 | 1904 |
| 513 | 20250217 | 102900 | 576953740 | 5480 | 5480 | 5480 | 5480 | 1 |
| 514 | 20250217 | 102800 | 576948260 | 5480 | 5460 | 5480 | 5460 | 3 |
| 515 | 20250217 | 102700 | 576931860 | 5460 | 5460 | 5480 | 5460 | 48 |
| 516 | 20250217 | 102600 | 576669760 | 5480 | 5450 | 5480 | 5450 | 166 |
| 517 | 20250217 | 102500 | 575760380 | 5460 | 5470 | 5470 | 5460 | 90 |
| 518 | 20250217 | 102400 | 575268970 | 5450 | 5450 | 5450 | 5450 | 59 |
| 519 | 20250217 | 102300 | 574947420 | 5480 | 5480 | 5480 | 5480 | 1 |
| 520 | 20250217 | 102200 | 574941940 | 5460 | 5460 | 5460 | 5460 | 41 |
| 521 | 20250217 | 102100 | 574718080 | 5480 | 5480 | 5480 | 5480 | 1 |
| 522 | 20250217 | 102000 | 574712600 | 5460 | 5480 | 5490 | 5460 | 50 |
| 523 | 20250217 | 101900 | 574438610 | 5490 | 5490 | 5490 | 5450 | 6297 |
| 524 | 20250217 | 101800 | 539980620 | 5480 | 5480 | 5490 | 5480 | 36 |
| 525 | 20250217 | 101700 | 539783330 | 5490 | 5490 | 5490 | 5490 | 316 |
| 526 | 20250217 | 101600 | 538048490 | 5490 | 5490 | 5490 | 5490 | 1 |
| 527 | 20250217 | 101500 | 538043000 | 5480 | 5480 | 5480 | 5480 | 100 |
| 528 | 20250217 | 101400 | 537495000 | 5480 | 5480 | 5490 | 5480 | 2943 |
| 529 | 20250217 | 101300 | 521367350 | 5480 | 5480 | 5480 | 5480 | 1425 |
| 530 | 20250217 | 101200 | 513558350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 531 | 20250217 | 101100 | 513558350 | 5480 | 5460 | 5480 | 5460 | 218 |
| 532 | 20250217 | 101000 | 512367050 | 5460 | 5460 | 5470 | 5460 | 481 |
| 533 | 20250217 | 100900 | 509739790 | 5480 | 5480 | 5480 | 5480 | 2 |
| 534 | 20250217 | 100800 | 509728830 | 5450 | 5460 | 5460 | 5450 | 1570 |
| 535 | 20250217 | 100700 | 501168330 | 5460 | 5460 | 5480 | 5460 | 2239 |
| 536 | 20250217 | 100600 | 488943370 | 5480 | 5470 | 5480 | 5470 | 6 |
| 537 | 20250217 | 100500 | 488910510 | 5470 | 5480 | 5480 | 5470 | 600 |
| 538 | 20250217 | 100400 | 485627710 | 5470 | 5470 | 5470 | 5470 | 60 |
| 539 | 20250217 | 100300 | 485299510 | 5470 | 5470 | 5470 | 5470 | 370 |
| 540 | 20250217 | 100200 | 483275610 | 5470 | 5480 | 5480 | 5470 | 38 |
| 541 | 20250217 | 100100 | 483067570 | 5480 | 5480 | 5490 | 5480 | 1076 |
| 542 | 20250217 | 100000 | 477171080 | 5470 | 5480 | 5490 | 5470 | 906 |
| 543 | 20250217 | 095900 | 472207190 | 5490 | 5490 | 5490 | 5480 | 504 |
| 544 | 20250217 | 095800 | 469440250 | 5490 | 5490 | 5490 | 5480 | 105 |
| 545 | 20250217 | 095700 | 468864800 | 5490 | 5480 | 5490 | 5480 | 342 |
| 546 | 20250217 | 095600 | 466990610 | 5480 | 5480 | 5480 | 5470 | 201 |
| 547 | 20250217 | 095500 | 465891120 | 5490 | 5490 | 5490 | 5470 | 1072 |
| 548 | 20250217 | 095400 | 460005860 | 5480 | 5480 | 5490 | 5480 | 615 |
| 549 | 20250217 | 095300 | 456634640 | 5480 | 5490 | 5510 | 5480 | 8754 |
| 550 | 20250217 | 095200 | 408509780 | 5490 | 5490 | 5490 | 5480 | 124 |
| 551 | 20250217 | 095100 | 407829860 | 5470 | 5480 | 5490 | 5470 | 45 |
| 552 | 20250217 | 095000 | 407583150 | 5490 | 5470 | 5490 | 5470 | 759 |
| 553 | 20250217 | 094900 | 403427800 | 5470 | 5470 | 5470 | 5470 | 80 |
| 554 | 20250217 | 094800 | 402990200 | 5480 | 5470 | 5480 | 5470 | 1101 |
| 555 | 20250217 | 094700 | 396967720 | 5480 | 5480 | 5480 | 5480 | 902 |
| 556 | 20250217 | 094600 | 392024760 | 5480 | 5480 | 5480 | 5480 | 558 |
| 557 | 20250217 | 094500 | 388966920 | 5480 | 5470 | 5480 | 5470 | 14 |
| 558 | 20250217 | 094400 | 388890310 | 5460 | 5470 | 5470 | 5460 | 2518 |
| 559 | 20250217 | 094300 | 375117030 | 5470 | 5460 | 5470 | 5460 | 308 |
| 560 | 20250217 | 094200 | 373435260 | 5460 | 5460 | 5460 | 5460 | 0 |
| 561 | 20250217 | 094100 | 373435260 | 5460 | 5450 | 5460 | 5450 | 145 |
| 562 | 20250217 | 094000 | 372643710 | 5460 | 5460 | 5460 | 5460 | 200 |
| 563 | 20250217 | 093900 | 371551710 | 5460 | 5460 | 5460 | 5450 | 69 |
| 564 | 20250217 | 093800 | 371175470 | 5460 | 5460 | 5460 | 5460 | 601 |
| 565 | 20250217 | 093700 | 367894010 | 5460 | 5450 | 5460 | 5450 | 2033 |
| 566 | 20250217 | 093600 | 356808770 | 5460 | 5450 | 5460 | 5450 | 911 |
| 567 | 20250217 | 093500 | 351843800 | 5450 | 5440 | 5450 | 5440 | 3 |
| 568 | 20250217 | 093400 | 351827470 | 5450 | 5440 | 5450 | 5440 | 31 |
| 569 | 20250217 | 093300 | 351658820 | 5450 | 5440 | 5450 | 5440 | 501 |
| 570 | 20250217 | 093200 | 348933370 | 5440 | 5450 | 5450 | 5440 | 857 |
| 571 | 20250217 | 093100 | 344271190 | 5450 | 5440 | 5450 | 5440 | 482 |
| 572 | 20250217 | 093000 | 341649080 | 5440 | 5450 | 5450 | 5440 | 111 |
| 573 | 20250217 | 092900 | 341045210 | 5440 | 5440 | 5440 | 5440 | 400 |
| 574 | 20250217 | 092800 | 338869210 | 5440 | 5450 | 5450 | 5440 | 642 |
| 575 | 20250217 | 092700 | 335376720 | 5450 | 5440 | 5450 | 5440 | 1075 |
| 576 | 20250217 | 092600 | 329518070 | 5450 | 5450 | 5450 | 5450 | 2686 |
| 577 | 20250217 | 092500 | 314879370 | 5450 | 5460 | 5460 | 5450 | 2869 |
| 578 | 20250217 | 092400 | 299242820 | 5460 | 5460 | 5460 | 5450 | 186 |
| 579 | 20250217 | 092300 | 298228750 | 5460 | 5460 | 5460 | 5460 | 562 |
| 580 | 20250217 | 092200 | 295160230 | 5470 | 5470 | 5470 | 5460 | 1007 |
| 581 | 20250217 | 092100 | 289660320 | 5470 | 5460 | 5470 | 5460 | 195 |
| 582 | 20250217 | 092000 | 288595610 | 5460 | 5470 | 5470 | 5460 | 119 |
| 583 | 20250217 | 091900 | 287945770 | 5470 | 5470 | 5470 | 5470 | 468 |
| 584 | 20250217 | 091800 | 285385810 | 5470 | 5470 | 5470 | 5470 | 637 |
| 585 | 20250217 | 091700 | 281901420 | 5470 | 5470 | 5470 | 5470 | 2494 |
| 586 | 20250217 | 091600 | 268259240 | 5470 | 5470 | 5470 | 5470 | 7 |
| 587 | 20250217 | 091500 | 268220950 | 5470 | 5480 | 5480 | 5460 | 284 |
| 588 | 20250217 | 091400 | 266668940 | 5480 | 5460 | 5480 | 5460 | 84 |
| 589 | 20250217 | 091300 | 266210220 | 5460 | 5470 | 5470 | 5460 | 170 |
| 590 | 20250217 | 091200 | 265281870 | 5480 | 5470 | 5480 | 5440 | 383 |
| 591 | 20250217 | 091100 | 263194850 | 5470 | 5470 | 5470 | 5470 | 200 |
| 592 | 20250217 | 091000 | 262100850 | 5470 | 5470 | 5470 | 5430 | 1116 |
| 593 | 20250217 | 090900 | 256033840 | 5450 | 5470 | 5470 | 5450 | 466 |
| 594 | 20250217 | 090800 | 253492950 | 5480 | 5470 | 5480 | 5460 | 2531 |
| 595 | 20250217 | 090700 | 239660870 | 5490 | 5490 | 5490 | 5490 | 0 |
| 596 | 20250217 | 090600 | 239660870 | 5490 | 5490 | 5500 | 5490 | 1628 |
| 597 | 20250217 | 090500 | 230723140 | 5500 | 5470 | 5500 | 5450 | 2003 |
| 598 | 20250217 | 090400 | 219792730 | 5470 | 5490 | 5500 | 5470 | 2788 |
| 599 | 20250217 | 090300 | 204509080 | 5490 | 5490 | 5510 | 5470 | 3100 |
| 600 | 20250217 | 090200 | 187504020 | 5490 | 5460 | 5500 | 5460 | 2728 |
| 601 | 20250217 | 090100 | 172589830 | 5490 | 5470 | 5500 | 5450 | 8653 |
| 602 | 20250217 | 090000 | 125156560 | 5470 | 5410 | 5490 | 5410 | 23103 |