33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 3 | 20250217 | 191900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 4 | 20250217 | 191800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 5 | 20250217 | 191700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 6 | 20250217 | 191600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 7 | 20250217 | 191500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 8 | 20250217 | 191400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 9 | 20250217 | 191300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 10 | 20250217 | 191200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 11 | 20250217 | 191100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 12 | 20250217 | 191000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 13 | 20250217 | 190900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 14 | 20250217 | 190800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 15 | 20250217 | 190700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 16 | 20250217 | 190600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 17 | 20250217 | 190500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 18 | 20250217 | 190400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 19 | 20250217 | 190300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 20 | 20250217 | 190200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 21 | 20250217 | 190100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 22 | 20250217 | 190000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 23 | 20250217 | 185900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 24 | 20250217 | 185800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 25 | 20250217 | 185700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 26 | 20250217 | 185600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 27 | 20250217 | 185500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 28 | 20250217 | 185400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 29 | 20250217 | 185300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 30 | 20250217 | 185200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 31 | 20250217 | 185100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 32 | 20250217 | 185000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 33 | 20250217 | 184900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 34 | 20250217 | 184800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 35 | 20250217 | 184700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 36 | 20250217 | 184600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 37 | 20250217 | 184500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 38 | 20250217 | 184400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 39 | 20250217 | 184300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 40 | 20250217 | 184200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 41 | 20250217 | 184100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 42 | 20250217 | 184000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 43 | 20250217 | 183900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 44 | 20250217 | 183800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 45 | 20250217 | 183700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 46 | 20250217 | 183600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 47 | 20250217 | 183500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 48 | 20250217 | 183400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 49 | 20250217 | 183300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 50 | 20250217 | 183200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 51 | 20250217 | 183100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 52 | 20250217 | 183000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 53 | 20250217 | 182900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 54 | 20250217 | 182800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 55 | 20250217 | 182700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 56 | 20250217 | 182600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 57 | 20250217 | 182500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 58 | 20250217 | 182400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 59 | 20250217 | 182300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 60 | 20250217 | 182200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 61 | 20250217 | 182100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 62 | 20250217 | 182000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 63 | 20250217 | 181900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 64 | 20250217 | 181800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 65 | 20250217 | 181700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 66 | 20250217 | 181600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 67 | 20250217 | 181500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 68 | 20250217 | 181400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 69 | 20250217 | 181300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 70 | 20250217 | 181200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 71 | 20250217 | 181100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 72 | 20250217 | 181000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 73 | 20250217 | 180900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 74 | 20250217 | 180800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 75 | 20250217 | 180700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 76 | 20250217 | 180600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 77 | 20250217 | 180500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 78 | 20250217 | 180400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 79 | 20250217 | 180300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 80 | 20250217 | 180200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 81 | 20250217 | 180100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 82 | 20250217 | 180000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 83 | 20250217 | 175900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 84 | 20250217 | 175800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 85 | 20250217 | 175700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 86 | 20250217 | 175600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 87 | 20250217 | 175500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 88 | 20250217 | 175400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 89 | 20250217 | 175300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 90 | 20250217 | 175200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 91 | 20250217 | 175100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 92 | 20250217 | 175000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 93 | 20250217 | 174900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 94 | 20250217 | 174800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 95 | 20250217 | 174700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 96 | 20250217 | 174600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 97 | 20250217 | 174500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 98 | 20250217 | 174400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 99 | 20250217 | 174300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 100 | 20250217 | 174200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 101 | 20250217 | 174100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 102 | 20250217 | 174000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 103 | 20250217 | 173900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 104 | 20250217 | 173800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 105 | 20250217 | 173700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 106 | 20250217 | 173600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 107 | 20250217 | 173500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 108 | 20250217 | 173400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 109 | 20250217 | 173300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 110 | 20250217 | 173200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 111 | 20250217 | 173100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 112 | 20250217 | 173000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 113 | 20250217 | 172900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 114 | 20250217 | 172800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 115 | 20250217 | 172700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 116 | 20250217 | 172600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 117 | 20250217 | 172500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 118 | 20250217 | 172400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 119 | 20250217 | 172300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 120 | 20250217 | 172200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 121 | 20250217 | 172100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 122 | 20250217 | 172000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 123 | 20250217 | 171900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 124 | 20250217 | 171800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 125 | 20250217 | 171700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 126 | 20250217 | 171600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 127 | 20250217 | 171500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 128 | 20250217 | 171400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 129 | 20250217 | 171300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 130 | 20250217 | 171200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 131 | 20250217 | 171100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 132 | 20250217 | 171000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 133 | 20250217 | 170900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 134 | 20250217 | 170800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 135 | 20250217 | 170700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 136 | 20250217 | 170600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 137 | 20250217 | 170500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 138 | 20250217 | 170400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 139 | 20250217 | 170300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 140 | 20250217 | 170200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 141 | 20250217 | 170100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 142 | 20250217 | 170000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 143 | 20250217 | 165900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 144 | 20250217 | 165800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 145 | 20250217 | 165700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 146 | 20250217 | 165600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 147 | 20250217 | 165500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 148 | 20250217 | 165400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 149 | 20250217 | 165300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 150 | 20250217 | 165200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 151 | 20250217 | 165100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 152 | 20250217 | 165000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 153 | 20250217 | 164900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 154 | 20250217 | 164800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 155 | 20250217 | 164700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 156 | 20250217 | 164600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 157 | 20250217 | 164500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 158 | 20250217 | 164400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 159 | 20250217 | 164300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 160 | 20250217 | 164200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 161 | 20250217 | 164100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 162 | 20250217 | 164000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 163 | 20250217 | 163900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 164 | 20250217 | 163800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 165 | 20250217 | 163700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 166 | 20250217 | 163600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 167 | 20250217 | 163500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 168 | 20250217 | 163400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 169 | 20250217 | 163300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 170 | 20250217 | 163200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 171 | 20250217 | 163100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 172 | 20250217 | 163000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 173 | 20250217 | 162900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 174 | 20250217 | 162800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 175 | 20250217 | 162700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 176 | 20250217 | 162600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 177 | 20250217 | 162500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 178 | 20250217 | 162400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 179 | 20250217 | 162300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 180 | 20250217 | 162200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 181 | 20250217 | 162100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 182 | 20250217 | 162000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 183 | 20250217 | 161900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 184 | 20250217 | 161800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 185 | 20250217 | 161700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 186 | 20250217 | 161600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 187 | 20250217 | 161500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 188 | 20250217 | 161400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 189 | 20250217 | 161300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 190 | 20250217 | 161200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 191 | 20250217 | 161100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 192 | 20250217 | 161000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 193 | 20250217 | 160900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 194 | 20250217 | 160800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 195 | 20250217 | 160700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 196 | 20250217 | 160600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 197 | 20250217 | 160500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 198 | 20250217 | 160400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 199 | 20250217 | 160300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 200 | 20250217 | 160200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 201 | 20250217 | 160100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 202 | 20250217 | 160000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 203 | 20250217 | 155900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 204 | 20250217 | 155800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 205 | 20250217 | 155700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 206 | 20250217 | 155600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 207 | 20250217 | 155500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 208 | 20250217 | 155400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 209 | 20250217 | 155300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 210 | 20250217 | 155200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 211 | 20250217 | 155100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 212 | 20250217 | 155000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 213 | 20250217 | 154900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 214 | 20250217 | 154800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 215 | 20250217 | 154700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 216 | 20250217 | 154600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 217 | 20250217 | 154500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 218 | 20250217 | 154400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 219 | 20250217 | 154300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 220 | 20250217 | 154200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 221 | 20250217 | 154100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 222 | 20250217 | 154000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 223 | 20250217 | 153900 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 224 | 20250217 | 153800 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 225 | 20250217 | 153700 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 226 | 20250217 | 153600 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 227 | 20250217 | 153500 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 228 | 20250217 | 153400 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 229 | 20250217 | 153300 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 230 | 20250217 | 153200 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 231 | 20250217 | 153100 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 0 |
| 232 | 20250217 | 153000 | 1884877530 | 12740 | 12740 | 12740 | 12740 | 2603 |
| 233 | 20250217 | 152900 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 234 | 20250217 | 152800 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 235 | 20250217 | 152700 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 236 | 20250217 | 152600 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 237 | 20250217 | 152500 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 238 | 20250217 | 152400 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 239 | 20250217 | 152300 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 240 | 20250217 | 152200 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 241 | 20250217 | 152100 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 242 | 20250217 | 152000 | 1851715310 | 12680 | 12680 | 12680 | 12680 | 0 |
| 243 | 20250217 | 151900 | 1851715310 | 12680 | 12690 | 12700 | 12680 | 236 |
| 244 | 20250217 | 151800 | 1848720050 | 12700 | 12690 | 12700 | 12690 | 586 |
| 245 | 20250217 | 151700 | 1841282040 | 12690 | 12680 | 12690 | 12680 | 257 |
| 246 | 20250217 | 151600 | 1838022350 | 12680 | 12690 | 12700 | 12680 | 192 |
| 247 | 20250217 | 151500 | 1835587270 | 12690 | 12670 | 12690 | 12670 | 94 |
| 248 | 20250217 | 151400 | 1834394780 | 12670 | 12670 | 12680 | 12670 | 520 |
| 249 | 20250217 | 151300 | 1827805120 | 12670 | 12670 | 12670 | 12670 | 136 |
| 250 | 20250217 | 151200 | 1826082000 | 12670 | 12670 | 12680 | 12670 | 271 |
| 251 | 20250217 | 151100 | 1822648330 | 12670 | 12670 | 12670 | 12670 | 263 |
| 252 | 20250217 | 151000 | 1819316120 | 12670 | 12670 | 12670 | 12670 | 478 |
| 253 | 20250217 | 150900 | 1813259860 | 12670 | 12680 | 12680 | 12670 | 1276 |
| 254 | 20250217 | 150800 | 1797085660 | 12680 | 12690 | 12690 | 12680 | 238 |
| 255 | 20250217 | 150700 | 1794066190 | 12680 | 12680 | 12690 | 12680 | 483 |
| 256 | 20250217 | 150600 | 1787941240 | 12670 | 12670 | 12690 | 12670 | 23 |
| 257 | 20250217 | 150500 | 1787649770 | 12670 | 12670 | 12690 | 12670 | 412 |
| 258 | 20250217 | 150400 | 1782425520 | 12680 | 12670 | 12680 | 12670 | 24 |
| 259 | 20250217 | 150300 | 1782121240 | 12680 | 12670 | 12680 | 12670 | 364 |
| 260 | 20250217 | 150200 | 1777506240 | 12670 | 12670 | 12680 | 12670 | 188 |
| 261 | 20250217 | 150100 | 1775122440 | 12670 | 12670 | 12680 | 12670 | 86 |
| 262 | 20250217 | 150000 | 1774032210 | 12680 | 12680 | 12690 | 12670 | 497 |
| 263 | 20250217 | 145900 | 1767730270 | 12680 | 12680 | 12680 | 12670 | 593 |
| 264 | 20250217 | 145800 | 1760211640 | 12680 | 12680 | 12680 | 12680 | 3 |
| 265 | 20250217 | 145700 | 1760173600 | 12680 | 12680 | 12680 | 12680 | 100 |
| 266 | 20250217 | 145600 | 1758905600 | 12690 | 12680 | 12690 | 12680 | 219 |
| 267 | 20250217 | 145500 | 1756128160 | 12670 | 12680 | 12680 | 12670 | 676 |
| 268 | 20250217 | 145400 | 1747557000 | 12690 | 12690 | 12690 | 12690 | 102 |
| 269 | 20250217 | 145300 | 1746262620 | 12690 | 12690 | 12700 | 12690 | 122 |
| 270 | 20250217 | 145200 | 1744714410 | 12690 | 12680 | 12690 | 12680 | 214 |
| 271 | 20250217 | 145100 | 1741998850 | 12690 | 12690 | 12690 | 12690 | 10 |
| 272 | 20250217 | 145000 | 1741871950 | 12690 | 12690 | 12690 | 12690 | 126 |
| 273 | 20250217 | 144900 | 1740273010 | 12680 | 12700 | 12700 | 12680 | 588 |
| 274 | 20250217 | 144800 | 1732810660 | 12710 | 12680 | 12710 | 12680 | 320 |
| 275 | 20250217 | 144700 | 1728747650 | 12680 | 12690 | 12690 | 12680 | 107 |
| 276 | 20250217 | 144600 | 1727389930 | 12690 | 12690 | 12690 | 12690 | 20 |
| 277 | 20250217 | 144500 | 1727136130 | 12690 | 12690 | 12690 | 12680 | 1073 |
| 278 | 20250217 | 144400 | 1713523200 | 12690 | 12700 | 12700 | 12690 | 190 |
| 279 | 20250217 | 144300 | 1711110300 | 12710 | 12710 | 12710 | 12710 | 474 |
| 280 | 20250217 | 144200 | 1705085760 | 12710 | 12710 | 12710 | 12710 | 44 |
| 281 | 20250217 | 144100 | 1704526520 | 12720 | 12710 | 12720 | 12710 | 35 |
| 282 | 20250217 | 144000 | 1704081590 | 12710 | 12700 | 12710 | 12700 | 395 |
| 283 | 20250217 | 143900 | 1699062360 | 12700 | 12710 | 12710 | 12700 | 447 |
| 284 | 20250217 | 143800 | 1693382350 | 12720 | 12720 | 12720 | 12720 | 10 |
| 285 | 20250217 | 143700 | 1693255150 | 12720 | 12720 | 12720 | 12720 | 100 |
| 286 | 20250217 | 143600 | 1691983150 | 12720 | 12720 | 12720 | 12720 | 58 |
| 287 | 20250217 | 143500 | 1691245390 | 12710 | 12730 | 12730 | 12710 | 644 |
| 288 | 20250217 | 143400 | 1683055540 | 12730 | 12720 | 12730 | 12720 | 93 |
| 289 | 20250217 | 143300 | 1681872180 | 12730 | 12730 | 12730 | 12730 | 10 |
| 290 | 20250217 | 143200 | 1681744880 | 12730 | 12740 | 12740 | 12730 | 29 |
| 291 | 20250217 | 143100 | 1681375660 | 12730 | 12730 | 12740 | 12730 | 155 |
| 292 | 20250217 | 143000 | 1679402440 | 12720 | 12730 | 12730 | 12720 | 132 |
| 293 | 20250217 | 142900 | 1677722160 | 12740 | 12740 | 12740 | 12740 | 1 |
| 294 | 20250217 | 142800 | 1677709420 | 12740 | 12740 | 12740 | 12740 | 315 |
| 295 | 20250217 | 142700 | 1673696320 | 12750 | 12740 | 12750 | 12740 | 107 |
| 296 | 20250217 | 142600 | 1672332360 | 12740 | 12730 | 12740 | 12730 | 826 |
| 297 | 20250217 | 142500 | 1661816990 | 12720 | 12720 | 12720 | 12720 | 634 |
| 298 | 20250217 | 142400 | 1653752510 | 12730 | 12730 | 12730 | 12730 | 173 |
| 299 | 20250217 | 142300 | 1651550220 | 12740 | 12740 | 12740 | 12740 | 2 |
| 300 | 20250217 | 142200 | 1651524740 | 12740 | 12740 | 12740 | 12740 | 24 |
| 301 | 20250217 | 142100 | 1651218980 | 12700 | 12740 | 12740 | 12700 | 5988 |
| 302 | 20250217 | 142000 | 1575143050 | 12750 | 12750 | 12750 | 12750 | 4 |
| 303 | 20250217 | 141900 | 1575092050 | 12750 | 12750 | 12750 | 12750 | 0 |
| 304 | 20250217 | 141800 | 1575092050 | 12750 | 12760 | 12760 | 12740 | 259 |
| 305 | 20250217 | 141700 | 1571789250 | 12760 | 12770 | 12770 | 12760 | 106 |
| 306 | 20250217 | 141600 | 1570436650 | 12770 | 12770 | 12770 | 12760 | 44 |
| 307 | 20250217 | 141500 | 1569875140 | 12760 | 12760 | 12760 | 12760 | 463 |
| 308 | 20250217 | 141400 | 1563967260 | 12760 | 12760 | 12760 | 12750 | 807 |
| 309 | 20250217 | 141300 | 1553670000 | 12760 | 12760 | 12760 | 12750 | 301 |
| 310 | 20250217 | 141200 | 1549829250 | 12760 | 12760 | 12760 | 12760 | 0 |
| 311 | 20250217 | 141100 | 1549829250 | 12760 | 12750 | 12760 | 12750 | 45 |
| 312 | 20250217 | 141000 | 1549255100 | 12750 | 12760 | 12760 | 12750 | 232 |
| 313 | 20250217 | 140900 | 1546294990 | 12760 | 12760 | 12760 | 12760 | 98 |
| 314 | 20250217 | 140800 | 1545044510 | 12750 | 12750 | 12750 | 12750 | 60 |
| 315 | 20250217 | 140700 | 1544279510 | 12750 | 12730 | 12750 | 12720 | 849 |
| 316 | 20250217 | 140600 | 1533464580 | 12730 | 12730 | 12730 | 12730 | 740 |
| 317 | 20250217 | 140500 | 1524044380 | 12730 | 12730 | 12730 | 12730 | 1 |
| 318 | 20250217 | 140400 | 1524031650 | 12740 | 12750 | 12750 | 12730 | 120 |
| 319 | 20250217 | 140300 | 1522502240 | 12750 | 12740 | 12750 | 12740 | 420 |
| 320 | 20250217 | 140200 | 1517150250 | 12750 | 12750 | 12750 | 12750 | 60 |
| 321 | 20250217 | 140100 | 1516385250 | 12750 | 12750 | 12750 | 12750 | 161 |
| 322 | 20250217 | 140000 | 1514332500 | 12740 | 12720 | 12740 | 12720 | 323 |
| 323 | 20250217 | 135900 | 1510218570 | 12730 | 12730 | 12730 | 12730 | 153 |
| 324 | 20250217 | 135800 | 1508270880 | 12740 | 12740 | 12740 | 12740 | 45 |
| 325 | 20250217 | 135700 | 1507697580 | 12740 | 12750 | 12750 | 12740 | 240 |
| 326 | 20250217 | 135600 | 1504639410 | 12750 | 12750 | 12750 | 12750 | 0 |
| 327 | 20250217 | 135500 | 1504639410 | 12750 | 12740 | 12750 | 12740 | 36 |
| 328 | 20250217 | 135400 | 1504180420 | 12740 | 12740 | 12750 | 12740 | 172 |
| 329 | 20250217 | 135300 | 1501989090 | 12730 | 12730 | 12730 | 12730 | 126 |
| 330 | 20250217 | 135200 | 1500385110 | 12730 | 12730 | 12730 | 12730 | 6 |
| 331 | 20250217 | 135100 | 1500308730 | 12730 | 12730 | 12730 | 12730 | 243 |
| 332 | 20250217 | 135000 | 1497215340 | 12740 | 12740 | 12740 | 12740 | 0 |
| 333 | 20250217 | 134900 | 1497215340 | 12740 | 12750 | 12750 | 12740 | 145 |
| 334 | 20250217 | 134800 | 1495366600 | 12750 | 12750 | 12750 | 12750 | 1 |
| 335 | 20250217 | 134700 | 1495353850 | 12750 | 12750 | 12750 | 12750 | 239 |
| 336 | 20250217 | 134600 | 1492306600 | 12730 | 12730 | 12750 | 12730 | 364 |
| 337 | 20250217 | 134500 | 1487669580 | 12730 | 12730 | 12730 | 12730 | 236 |
| 338 | 20250217 | 134400 | 1484665300 | 12730 | 12750 | 12750 | 12730 | 123 |
| 339 | 20250217 | 134300 | 1483098230 | 12750 | 12760 | 12760 | 12750 | 34 |
| 340 | 20250217 | 134200 | 1482664400 | 12760 | 12760 | 12760 | 12760 | 68 |
| 341 | 20250217 | 134100 | 1481796720 | 12760 | 12730 | 12760 | 12720 | 2477 |
| 342 | 20250217 | 134000 | 1450239870 | 12730 | 12730 | 12730 | 12730 | 21 |
| 343 | 20250217 | 133900 | 1449972540 | 12730 | 12730 | 12730 | 12720 | 199 |
| 344 | 20250217 | 133800 | 1447439280 | 12710 | 12710 | 12710 | 12710 | 1 |
| 345 | 20250217 | 133700 | 1447426570 | 12710 | 12730 | 12730 | 12710 | 1332 |
| 346 | 20250217 | 133600 | 1430493280 | 12730 | 12730 | 12730 | 12730 | 701 |
| 347 | 20250217 | 133500 | 1421569550 | 12730 | 12720 | 12750 | 12720 | 321 |
| 348 | 20250217 | 133400 | 1417479930 | 12740 | 12740 | 12740 | 12740 | 0 |
| 349 | 20250217 | 133300 | 1417479930 | 12740 | 12710 | 12740 | 12710 | 199 |
| 350 | 20250217 | 133200 | 1414945280 | 12740 | 12740 | 12740 | 12740 | 5 |
| 351 | 20250217 | 133100 | 1414881580 | 12740 | 12710 | 12740 | 12710 | 81 |
| 352 | 20250217 | 133000 | 1413851620 | 12730 | 12740 | 12740 | 12710 | 1967 |
| 353 | 20250217 | 132900 | 1388807740 | 12760 | 12750 | 12760 | 12750 | 213 |
| 354 | 20250217 | 132800 | 1386091870 | 12750 | 12750 | 12750 | 12740 | 110 |
| 355 | 20250217 | 132700 | 1384689380 | 12740 | 12740 | 12740 | 12740 | 3 |
| 356 | 20250217 | 132600 | 1384651160 | 12750 | 12760 | 12760 | 12750 | 421 |
| 357 | 20250217 | 132500 | 1379283320 | 12760 | 12760 | 12760 | 12760 | 2 |
| 358 | 20250217 | 132400 | 1379257800 | 12760 | 12760 | 12760 | 12760 | 76 |
| 359 | 20250217 | 132300 | 1378288040 | 12750 | 12750 | 12750 | 12750 | 461 |
| 360 | 20250217 | 132200 | 1372410290 | 12740 | 12740 | 12750 | 12740 | 55 |
| 361 | 20250217 | 132100 | 1371709090 | 12760 | 12760 | 12760 | 12760 | 0 |
| 362 | 20250217 | 132000 | 1371709090 | 12760 | 12770 | 12770 | 12700 | 4245 |
| 363 | 20250217 | 131900 | 1317693050 | 12770 | 12780 | 12780 | 12770 | 49 |
| 364 | 20250217 | 131800 | 1317066930 | 12780 | 12780 | 12780 | 12780 | 106 |
| 365 | 20250217 | 131700 | 1315712250 | 12790 | 12780 | 12790 | 12780 | 74 |
| 366 | 20250217 | 131600 | 1314766360 | 12780 | 12780 | 12780 | 12780 | 11 |
| 367 | 20250217 | 131500 | 1314625780 | 12780 | 12780 | 12780 | 12780 | 1 |
| 368 | 20250217 | 131400 | 1314613000 | 12780 | 12790 | 12790 | 12780 | 6 |
| 369 | 20250217 | 131300 | 1314536310 | 12790 | 12780 | 12790 | 12770 | 320 |
| 370 | 20250217 | 131200 | 1310449600 | 12780 | 12790 | 12790 | 12780 | 185 |
| 371 | 20250217 | 131100 | 1308084170 | 12790 | 12800 | 12800 | 12790 | 304 |
| 372 | 20250217 | 131000 | 1304195970 | 12790 | 12790 | 12790 | 12790 | 158 |
| 373 | 20250217 | 130900 | 1302175150 | 12780 | 12780 | 12780 | 12780 | 429 |
| 374 | 20250217 | 130800 | 1296692530 | 12760 | 12760 | 12760 | 12760 | 0 |
| 375 | 20250217 | 130700 | 1296692530 | 12760 | 12780 | 12780 | 12760 | 17 |
| 376 | 20250217 | 130600 | 1296475410 | 12780 | 12770 | 12780 | 12770 | 82 |
| 377 | 20250217 | 130500 | 1295428200 | 12760 | 12770 | 12770 | 12750 | 726 |
| 378 | 20250217 | 130400 | 1286164470 | 12760 | 12770 | 12770 | 12760 | 441 |
| 379 | 20250217 | 130300 | 1280536760 | 12770 | 12770 | 12770 | 12770 | 89 |
| 380 | 20250217 | 130200 | 1279400230 | 12770 | 12770 | 12770 | 12770 | 1 |
| 381 | 20250217 | 130100 | 1279387460 | 12770 | 12770 | 12770 | 12770 | 46 |
| 382 | 20250217 | 130000 | 1278800040 | 12770 | 12770 | 12770 | 12770 | 385 |
| 383 | 20250217 | 125900 | 1273883590 | 12770 | 12770 | 12770 | 12770 | 41 |
| 384 | 20250217 | 125800 | 1273360020 | 12770 | 12770 | 12770 | 12770 | 41 |
| 385 | 20250217 | 125700 | 1272836450 | 12780 | 12780 | 12780 | 12780 | 0 |
| 386 | 20250217 | 125600 | 1272836450 | 12780 | 12780 | 12780 | 12780 | 7 |
| 387 | 20250217 | 125500 | 1272746990 | 12780 | 12770 | 12780 | 12770 | 40 |
| 388 | 20250217 | 125400 | 1272236090 | 12770 | 12780 | 12780 | 12770 | 410 |
| 389 | 20250217 | 125300 | 1266997980 | 12780 | 12780 | 12780 | 12780 | 110 |
| 390 | 20250217 | 125200 | 1265592180 | 12780 | 12780 | 12780 | 12780 | 42 |
| 391 | 20250217 | 125100 | 1265055420 | 12780 | 12790 | 12790 | 12780 | 401 |
| 392 | 20250217 | 125000 | 1259930630 | 12780 | 12780 | 12780 | 12780 | 0 |
| 393 | 20250217 | 124900 | 1259930630 | 12780 | 12780 | 12780 | 12780 | 0 |
| 394 | 20250217 | 124800 | 1259930630 | 12780 | 12800 | 12800 | 12780 | 211 |
| 395 | 20250217 | 124700 | 1257233570 | 12790 | 12790 | 12790 | 12790 | 500 |
| 396 | 20250217 | 124600 | 1250838570 | 12790 | 12790 | 12790 | 12790 | 23 |
| 397 | 20250217 | 124500 | 1250544400 | 12790 | 12800 | 12800 | 12790 | 371 |
| 398 | 20250217 | 124400 | 1245798790 | 12790 | 12790 | 12790 | 12790 | 0 |
| 399 | 20250217 | 124300 | 1245798790 | 12790 | 12800 | 12800 | 12790 | 573 |
| 400 | 20250217 | 124200 | 1238468570 | 12800 | 12800 | 12800 | 12800 | 350 |
| 401 | 20250217 | 124100 | 1233988570 | 12800 | 12800 | 12800 | 12800 | 478 |
| 402 | 20250217 | 124000 | 1227870170 | 12780 | 12780 | 12780 | 12780 | 300 |
| 403 | 20250217 | 123900 | 1224036170 | 12780 | 12790 | 12790 | 12780 | 1655 |
| 404 | 20250217 | 123800 | 1202879500 | 12790 | 12790 | 12790 | 12790 | 34 |
| 405 | 20250217 | 123700 | 1202444640 | 12790 | 12790 | 12790 | 12790 | 40 |
| 406 | 20250217 | 123600 | 1201933040 | 12800 | 12800 | 12800 | 12800 | 0 |
| 407 | 20250217 | 123500 | 1201933040 | 12800 | 12800 | 12800 | 12800 | 69 |
| 408 | 20250217 | 123400 | 1201049840 | 12800 | 12800 | 12800 | 12800 | 8 |
| 409 | 20250217 | 123300 | 1200947440 | 12800 | 12800 | 12800 | 12800 | 78 |
| 410 | 20250217 | 123200 | 1199949040 | 12800 | 12800 | 12800 | 12800 | 98 |
| 411 | 20250217 | 123100 | 1198694640 | 12800 | 12800 | 12800 | 12800 | 2 |
| 412 | 20250217 | 123000 | 1198669040 | 12800 | 12800 | 12800 | 12800 | 0 |
| 413 | 20250217 | 122900 | 1198669040 | 12800 | 12800 | 12800 | 12800 | 152 |
| 414 | 20250217 | 122800 | 1196723440 | 12810 | 12820 | 12820 | 12810 | 732 |
| 415 | 20250217 | 122700 | 1187342530 | 12820 | 12820 | 12820 | 12820 | 69 |
| 416 | 20250217 | 122600 | 1186457950 | 12820 | 12820 | 12820 | 12820 | 42 |
| 417 | 20250217 | 122500 | 1185919510 | 12830 | 12830 | 12830 | 12830 | 30 |
| 418 | 20250217 | 122400 | 1185534610 | 12830 | 12830 | 12830 | 12830 | 0 |
| 419 | 20250217 | 122300 | 1185534610 | 12830 | 12830 | 12830 | 12830 | 35 |
| 420 | 20250217 | 122200 | 1185085560 | 12830 | 12830 | 12830 | 12830 | 226 |
| 421 | 20250217 | 122100 | 1182185980 | 12830 | 12830 | 12830 | 12830 | 51 |
| 422 | 20250217 | 122000 | 1181531650 | 12830 | 12830 | 12830 | 12830 | 27 |
| 423 | 20250217 | 121900 | 1181185240 | 12830 | 12830 | 12840 | 12830 | 145 |
| 424 | 20250217 | 121800 | 1179324880 | 12830 | 12830 | 12830 | 12830 | 502 |
| 425 | 20250217 | 121700 | 1172884220 | 12820 | 12820 | 12820 | 12820 | 104 |
| 426 | 20250217 | 121600 | 1171550940 | 12810 | 12810 | 12810 | 12810 | 74 |
| 427 | 20250217 | 121500 | 1170603000 | 12810 | 12810 | 12810 | 12810 | 24 |
| 428 | 20250217 | 121400 | 1170295560 | 12810 | 12810 | 12810 | 12810 | 40 |
| 429 | 20250217 | 121300 | 1169783160 | 12820 | 12820 | 12820 | 12820 | 37 |
| 430 | 20250217 | 121200 | 1169308820 | 12820 | 12820 | 12820 | 12820 | 101 |
| 431 | 20250217 | 121100 | 1168014000 | 12830 | 12820 | 12830 | 12820 | 273 |
| 432 | 20250217 | 121000 | 1164514040 | 12830 | 12830 | 12830 | 12830 | 1 |
| 433 | 20250217 | 120900 | 1164501210 | 12830 | 12840 | 12840 | 12830 | 425 |
| 434 | 20250217 | 120800 | 1159045440 | 12840 | 12830 | 12840 | 12830 | 128 |
| 435 | 20250217 | 120700 | 1157403180 | 12840 | 12830 | 12840 | 12830 | 517 |
| 436 | 20250217 | 120600 | 1150765410 | 12830 | 12830 | 12830 | 12830 | 347 |
| 437 | 20250217 | 120500 | 1146313400 | 12830 | 12830 | 12830 | 12830 | 510 |
| 438 | 20250217 | 120400 | 1139770100 | 12830 | 12830 | 12840 | 12830 | 724 |
| 439 | 20250217 | 120300 | 1130480390 | 12830 | 12830 | 12830 | 12830 | 68 |
| 440 | 20250217 | 120200 | 1129607950 | 12830 | 12820 | 12830 | 12820 | 575 |
| 441 | 20250217 | 120100 | 1122230960 | 12820 | 12820 | 12820 | 12820 | 188 |
| 442 | 20250217 | 120000 | 1119820800 | 12810 | 12820 | 12820 | 12810 | 217 |
| 443 | 20250217 | 115900 | 1117039360 | 12820 | 12800 | 12820 | 12800 | 365 |
| 444 | 20250217 | 115800 | 1112362320 | 12800 | 12800 | 12800 | 12790 | 308 |
| 445 | 20250217 | 115700 | 1108420060 | 12800 | 12800 | 12800 | 12800 | 10 |
| 446 | 20250217 | 115600 | 1108292060 | 12800 | 12800 | 12810 | 12800 | 94 |
| 447 | 20250217 | 115500 | 1107088610 | 12800 | 12790 | 12800 | 12790 | 536 |
| 448 | 20250217 | 115400 | 1100228090 | 12790 | 12780 | 12790 | 12780 | 219 |
| 449 | 20250217 | 115300 | 1097427260 | 12780 | 12780 | 12780 | 12780 | 37 |
| 450 | 20250217 | 115200 | 1096954400 | 12780 | 12780 | 12780 | 12780 | 39 |
| 451 | 20250217 | 115100 | 1096455980 | 12780 | 12780 | 12780 | 12780 | 19 |
| 452 | 20250217 | 115000 | 1096213160 | 12790 | 12790 | 12790 | 12790 | 82 |
| 453 | 20250217 | 114900 | 1095164380 | 12790 | 12790 | 12790 | 12790 | 18 |
| 454 | 20250217 | 114800 | 1094934160 | 12790 | 12800 | 12800 | 12790 | 136 |
| 455 | 20250217 | 114700 | 1093193520 | 12800 | 12790 | 12800 | 12790 | 102 |
| 456 | 20250217 | 114600 | 1091888120 | 12790 | 12790 | 12790 | 12790 | 147 |
| 457 | 20250217 | 114500 | 1090007990 | 12800 | 12790 | 12800 | 12790 | 801 |
| 458 | 20250217 | 114400 | 1079756060 | 12790 | 12780 | 12790 | 12780 | 193 |
| 459 | 20250217 | 114300 | 1077287790 | 12790 | 12780 | 12790 | 12780 | 34 |
| 460 | 20250217 | 114200 | 1076853220 | 12780 | 12780 | 12780 | 12780 | 27 |
| 461 | 20250217 | 114100 | 1076508160 | 12780 | 12780 | 12780 | 12780 | 3 |
| 462 | 20250217 | 114000 | 1076469820 | 12780 | 12790 | 12790 | 12780 | 14 |
| 463 | 20250217 | 113900 | 1076290860 | 12790 | 12790 | 12790 | 12790 | 0 |
| 464 | 20250217 | 113800 | 1076290860 | 12790 | 12760 | 12800 | 12760 | 633 |
| 465 | 20250217 | 113700 | 1068198310 | 12750 | 12760 | 12760 | 12750 | 18 |
| 466 | 20250217 | 113600 | 1067968760 | 12760 | 12760 | 12760 | 12760 | 5 |
| 467 | 20250217 | 113500 | 1067904960 | 12760 | 12760 | 12760 | 12760 | 0 |
| 468 | 20250217 | 113400 | 1067904960 | 12760 | 12760 | 12760 | 12760 | 0 |
| 469 | 20250217 | 113300 | 1067904960 | 12760 | 12760 | 12760 | 12760 | 26 |
| 470 | 20250217 | 113200 | 1067573200 | 12760 | 12760 | 12760 | 12760 | 240 |
| 471 | 20250217 | 113100 | 1064510800 | 12760 | 12750 | 12760 | 12750 | 246 |
| 472 | 20250217 | 113000 | 1061372200 | 12750 | 12750 | 12750 | 12750 | 0 |
| 473 | 20250217 | 112900 | 1061372200 | 12750 | 12740 | 12750 | 12740 | 70 |
| 474 | 20250217 | 112800 | 1060479900 | 12740 | 12740 | 12740 | 12740 | 620 |
| 475 | 20250217 | 112700 | 1052581100 | 12740 | 12740 | 12740 | 12740 | 516 |
| 476 | 20250217 | 112600 | 1046007260 | 12700 | 12750 | 12750 | 12700 | 4581 |
| 477 | 20250217 | 112500 | 987785500 | 12750 | 12750 | 12750 | 12750 | 37 |
| 478 | 20250217 | 112400 | 987313750 | 12750 | 12750 | 12750 | 12750 | 171 |
| 479 | 20250217 | 112300 | 985133500 | 12760 | 12750 | 12760 | 12750 | 67 |
| 480 | 20250217 | 112200 | 984278940 | 12760 | 12750 | 12760 | 12750 | 50 |
| 481 | 20250217 | 112100 | 983641150 | 12750 | 12750 | 12750 | 12750 | 123 |
| 482 | 20250217 | 112000 | 982072900 | 12760 | 12760 | 12760 | 12760 | 26 |
| 483 | 20250217 | 111900 | 981741140 | 12760 | 12760 | 12760 | 12760 | 90 |
| 484 | 20250217 | 111800 | 980592740 | 12760 | 12760 | 12760 | 12760 | 60 |
| 485 | 20250217 | 111700 | 979827140 | 12770 | 12770 | 12770 | 12770 | 0 |
| 486 | 20250217 | 111600 | 979827140 | 12770 | 12750 | 12770 | 12750 | 438 |
| 487 | 20250217 | 111500 | 974241220 | 12740 | 12740 | 12740 | 12740 | 172 |
| 488 | 20250217 | 111400 | 972049940 | 12750 | 12770 | 12770 | 12750 | 356 |
| 489 | 20250217 | 111300 | 967507350 | 12780 | 12780 | 12780 | 12780 | 20 |
| 490 | 20250217 | 111200 | 967251750 | 12770 | 12770 | 12770 | 12770 | 17 |
| 491 | 20250217 | 111100 | 967034660 | 12780 | 12780 | 12780 | 12780 | 300 |
| 492 | 20250217 | 111000 | 963200660 | 12780 | 12790 | 12790 | 12780 | 216 |
| 493 | 20250217 | 110900 | 960439480 | 12790 | 12810 | 12810 | 12780 | 754 |
| 494 | 20250217 | 110800 | 950799490 | 12800 | 12800 | 12810 | 12800 | 332 |
| 495 | 20250217 | 110700 | 946549590 | 12810 | 12800 | 12810 | 12800 | 1052 |
| 496 | 20250217 | 110600 | 933077990 | 12800 | 12800 | 12800 | 12800 | 510 |
| 497 | 20250217 | 110500 | 926549990 | 12800 | 12760 | 12800 | 12760 | 2910 |
| 498 | 20250217 | 110400 | 889337430 | 12770 | 12770 | 12770 | 12760 | 548 |
| 499 | 20250217 | 110300 | 882340130 | 12760 | 12760 | 12760 | 12760 | 496 |
| 500 | 20250217 | 110200 | 876011170 | 12750 | 12750 | 12750 | 12740 | 567 |
| 501 | 20250217 | 110100 | 868785320 | 12750 | 12740 | 12750 | 12740 | 627 |
| 502 | 20250217 | 110000 | 860797200 | 12740 | 12730 | 12740 | 12730 | 95 |
| 503 | 20250217 | 105900 | 859587650 | 12740 | 12740 | 12740 | 12740 | 1 |
| 504 | 20250217 | 105800 | 859574910 | 12740 | 12740 | 12740 | 12740 | 0 |
| 505 | 20250217 | 105700 | 859574910 | 12740 | 12740 | 12740 | 12730 | 255 |
| 506 | 20250217 | 105600 | 856326660 | 12740 | 12730 | 12740 | 12730 | 232 |
| 507 | 20250217 | 105500 | 853371010 | 12730 | 12720 | 12730 | 12720 | 14 |
| 508 | 20250217 | 105400 | 853192840 | 12710 | 12710 | 12710 | 12710 | 0 |
| 509 | 20250217 | 105300 | 853192840 | 12710 | 12720 | 12720 | 12710 | 595 |
| 510 | 20250217 | 105200 | 845625440 | 12720 | 12730 | 12730 | 12720 | 64 |
| 511 | 20250217 | 105100 | 844811350 | 12730 | 12730 | 12730 | 12730 | 89 |
| 512 | 20250217 | 105000 | 843678380 | 12740 | 12740 | 12740 | 12740 | 1 |
| 513 | 20250217 | 104900 | 843665640 | 12740 | 12740 | 12740 | 12740 | 0 |
| 514 | 20250217 | 104800 | 843665640 | 12740 | 12730 | 12740 | 12730 | 190 |
| 515 | 20250217 | 104700 | 841245460 | 12730 | 12730 | 12730 | 12730 | 259 |
| 516 | 20250217 | 104600 | 837948390 | 12730 | 12730 | 12730 | 12730 | 35 |
| 517 | 20250217 | 104500 | 837502840 | 12720 | 12740 | 12740 | 12720 | 615 |
| 518 | 20250217 | 104400 | 829674070 | 12740 | 12740 | 12740 | 12740 | 55 |
| 519 | 20250217 | 104300 | 828973370 | 12730 | 12730 | 12730 | 12730 | 0 |
| 520 | 20250217 | 104200 | 828973370 | 12730 | 12730 | 12730 | 12730 | 191 |
| 521 | 20250217 | 104100 | 826541940 | 12730 | 12730 | 12730 | 12730 | 36 |
| 522 | 20250217 | 104000 | 826083660 | 12730 | 12730 | 12730 | 12730 | 405 |
| 523 | 20250217 | 103900 | 820928010 | 12730 | 12720 | 12730 | 12720 | 521 |
| 524 | 20250217 | 103800 | 814300680 | 12720 | 12720 | 12720 | 12720 | 1 |
| 525 | 20250217 | 103700 | 814287960 | 12710 | 12710 | 12710 | 12700 | 337 |
| 526 | 20250217 | 103600 | 810004860 | 12710 | 12730 | 12730 | 12710 | 323 |
| 527 | 20250217 | 103500 | 805897270 | 12750 | 12730 | 12750 | 12730 | 30 |
| 528 | 20250217 | 103400 | 805515070 | 12700 | 12710 | 12710 | 12700 | 687 |
| 529 | 20250217 | 103300 | 796788490 | 12710 | 12740 | 12740 | 12710 | 702 |
| 530 | 20250217 | 103200 | 787859000 | 12740 | 12740 | 12740 | 12740 | 50 |
| 531 | 20250217 | 103100 | 787222000 | 12720 | 12720 | 12720 | 12720 | 0 |
| 532 | 20250217 | 103000 | 787222000 | 12720 | 12730 | 12730 | 12720 | 42 |
| 533 | 20250217 | 102900 | 786687360 | 12730 | 12730 | 12730 | 12730 | 25 |
| 534 | 20250217 | 102800 | 786369110 | 12730 | 12730 | 12730 | 12730 | 142 |
| 535 | 20250217 | 102700 | 784561450 | 12740 | 12740 | 12740 | 12740 | 871 |
| 536 | 20250217 | 102600 | 773464910 | 12750 | 12750 | 12750 | 12750 | 1 |
| 537 | 20250217 | 102500 | 773452160 | 12760 | 12750 | 12760 | 12740 | 1481 |
| 538 | 20250217 | 102400 | 754575660 | 12760 | 12760 | 12760 | 12760 | 11 |
| 539 | 20250217 | 102300 | 754435300 | 12770 | 12770 | 12770 | 12770 | 12 |
| 540 | 20250217 | 102200 | 754282060 | 12770 | 12750 | 12770 | 12750 | 406 |
| 541 | 20250217 | 102100 | 749104240 | 12760 | 12760 | 12760 | 12750 | 54 |
| 542 | 20250217 | 102000 | 748415260 | 12760 | 12760 | 12760 | 12760 | 4 |
| 543 | 20250217 | 101900 | 748364220 | 12760 | 12750 | 12760 | 12750 | 111 |
| 544 | 20250217 | 101800 | 746948870 | 12760 | 12750 | 12760 | 12740 | 1219 |
| 545 | 20250217 | 101700 | 731407240 | 12750 | 12760 | 12760 | 12750 | 40 |
| 546 | 20250217 | 101600 | 730896860 | 12750 | 12750 | 12750 | 12750 | 50 |
| 547 | 20250217 | 101500 | 730259360 | 12740 | 12760 | 12760 | 12740 | 203 |
| 548 | 20250217 | 101400 | 727672750 | 12760 | 12760 | 12760 | 12760 | 57 |
| 549 | 20250217 | 101300 | 726945430 | 12760 | 12760 | 12770 | 12760 | 103 |
| 550 | 20250217 | 101200 | 725631110 | 12760 | 12750 | 12760 | 12750 | 122 |
| 551 | 20250217 | 101100 | 724075600 | 12750 | 12750 | 12750 | 12750 | 75 |
| 552 | 20250217 | 101000 | 723119350 | 12750 | 12750 | 12750 | 12720 | 1219 |
| 553 | 20250217 | 100900 | 707602770 | 12740 | 12740 | 12750 | 12740 | 331 |
| 554 | 20250217 | 100800 | 703384020 | 12720 | 12730 | 12730 | 12720 | 210 |
| 555 | 20250217 | 100700 | 700710780 | 12730 | 12740 | 12750 | 12730 | 354 |
| 556 | 20250217 | 100600 | 696203920 | 12740 | 12730 | 12740 | 12730 | 24 |
| 557 | 20250217 | 100500 | 695898190 | 12730 | 12740 | 12740 | 12730 | 411 |
| 558 | 20250217 | 100400 | 690662220 | 12750 | 12750 | 12750 | 12750 | 31 |
| 559 | 20250217 | 100300 | 690266970 | 12750 | 12750 | 12750 | 12750 | 69 |
| 560 | 20250217 | 100200 | 689387220 | 12750 | 12750 | 12750 | 12750 | 546 |
| 561 | 20250217 | 100100 | 682425720 | 12750 | 12750 | 12750 | 12750 | 84 |
| 562 | 20250217 | 100000 | 681354720 | 12750 | 12740 | 12750 | 12740 | 173 |
| 563 | 20250217 | 095900 | 679150570 | 12740 | 12730 | 12740 | 12730 | 202 |
| 564 | 20250217 | 095800 | 676579090 | 12740 | 12740 | 12740 | 12740 | 0 |
| 565 | 20250217 | 095700 | 676579090 | 12740 | 12750 | 12750 | 12740 | 770 |
| 566 | 20250217 | 095600 | 666769060 | 12760 | 12750 | 12760 | 12750 | 250 |
| 567 | 20250217 | 095500 | 663581340 | 12760 | 12720 | 12760 | 12720 | 501 |
| 568 | 20250217 | 095400 | 657194450 | 12720 | 12720 | 12720 | 12720 | 18 |
| 569 | 20250217 | 095300 | 656965490 | 12730 | 12740 | 12740 | 12730 | 385 |
| 570 | 20250217 | 095200 | 652063980 | 12750 | 12750 | 12760 | 12750 | 188 |
| 571 | 20250217 | 095100 | 649666940 | 12730 | 12730 | 12730 | 12730 | 0 |
| 572 | 20250217 | 095000 | 649666940 | 12730 | 12730 | 12730 | 12730 | 384 |
| 573 | 20250217 | 094900 | 644778620 | 12720 | 12720 | 12720 | 12720 | 10 |
| 574 | 20250217 | 094800 | 644651420 | 12710 | 12710 | 12710 | 12680 | 2949 |
| 575 | 20250217 | 094700 | 607223020 | 12710 | 12720 | 12720 | 12710 | 100 |
| 576 | 20250217 | 094600 | 605951210 | 12720 | 12770 | 12770 | 12710 | 3072 |
| 577 | 20250217 | 094500 | 566868740 | 12760 | 12730 | 12760 | 12730 | 594 |
| 578 | 20250217 | 094400 | 559295350 | 12730 | 12720 | 12730 | 12710 | 735 |
| 579 | 20250217 | 094300 | 549948030 | 12720 | 12710 | 12720 | 12710 | 100 |
| 580 | 20250217 | 094200 | 548677010 | 12700 | 12710 | 12710 | 12650 | 861 |
| 581 | 20250217 | 094100 | 537755620 | 12650 | 12710 | 12710 | 12650 | 2060 |
| 582 | 20250217 | 094000 | 511657850 | 12710 | 12690 | 12710 | 12690 | 1202 |
| 583 | 20250217 | 093900 | 496382330 | 12690 | 12700 | 12700 | 12680 | 352 |
| 584 | 20250217 | 093800 | 491918440 | 12700 | 12710 | 12710 | 12690 | 666 |
| 585 | 20250217 | 093700 | 483460890 | 12710 | 12710 | 12710 | 12700 | 252 |
| 586 | 20250217 | 093600 | 480257980 | 12710 | 12740 | 12740 | 12700 | 542 |
| 587 | 20250217 | 093500 | 473366940 | 12730 | 12710 | 12750 | 12700 | 775 |
| 588 | 20250217 | 093400 | 463508700 | 12700 | 12690 | 12700 | 12690 | 1404 |
| 589 | 20250217 | 093300 | 445678000 | 12690 | 12700 | 12700 | 12690 | 881 |
| 590 | 20250217 | 093200 | 434497110 | 12690 | 12680 | 12690 | 12680 | 245 |
| 591 | 20250217 | 093100 | 431388190 | 12680 | 12670 | 12680 | 12670 | 124 |
| 592 | 20250217 | 093000 | 429816110 | 12670 | 12670 | 12670 | 12670 | 276 |
| 593 | 20250217 | 092900 | 426319190 | 12660 | 12680 | 12680 | 12660 | 571 |
| 594 | 20250217 | 092800 | 419084760 | 12680 | 12680 | 12680 | 12670 | 231 |
| 595 | 20250217 | 092700 | 416156280 | 12670 | 12670 | 12670 | 12670 | 134 |
| 596 | 20250217 | 092600 | 414458500 | 12660 | 12660 | 12670 | 12660 | 870 |
| 597 | 20250217 | 092500 | 403444010 | 12640 | 12670 | 12670 | 12640 | 141 |
| 598 | 20250217 | 092400 | 401659990 | 12650 | 12670 | 12670 | 12650 | 1060 |
| 599 | 20250217 | 092300 | 388247880 | 12660 | 12650 | 12660 | 12650 | 224 |
| 600 | 20250217 | 092200 | 385414130 | 12650 | 12650 | 12650 | 12650 | 143 |
| 601 | 20250217 | 092100 | 383605180 | 12660 | 12650 | 12660 | 12600 | 1511 |
| 602 | 20250217 | 092000 | 364554830 | 12670 | 12650 | 12670 | 12620 | 1088 |
| 603 | 20250217 | 091900 | 350810590 | 12650 | 12650 | 12670 | 12650 | 1836 |
| 604 | 20250217 | 091800 | 327583080 | 12650 | 12670 | 12690 | 12650 | 3128 |
| 605 | 20250217 | 091700 | 287993170 | 12670 | 12680 | 12680 | 12670 | 484 |
| 606 | 20250217 | 091600 | 281858390 | 12680 | 12680 | 12690 | 12680 | 412 |
| 607 | 20250217 | 091500 | 276634160 | 12680 | 12700 | 12720 | 12680 | 2030 |
| 608 | 20250217 | 091400 | 250861390 | 12710 | 12720 | 12720 | 12710 | 77 |
| 609 | 20250217 | 091300 | 249882480 | 12720 | 12760 | 12760 | 12720 | 123 |
| 610 | 20250217 | 091200 | 248316820 | 12760 | 12750 | 12770 | 12750 | 622 |
| 611 | 20250217 | 091100 | 240381500 | 12750 | 12770 | 12780 | 12670 | 1312 |
| 612 | 20250217 | 091000 | 223715230 | 12780 | 12780 | 12780 | 12780 | 230 |
| 613 | 20250217 | 090900 | 220775830 | 12760 | 12730 | 12760 | 12730 | 3775 |
| 614 | 20250217 | 090800 | 172655770 | 12730 | 12770 | 12780 | 12730 | 1575 |
| 615 | 20250217 | 090700 | 152535620 | 12760 | 12770 | 12780 | 12760 | 1868 |
| 616 | 20250217 | 090600 | 128692150 | 12790 | 12790 | 12790 | 12770 | 702 |
| 617 | 20250217 | 090500 | 119721810 | 12800 | 12840 | 12840 | 12800 | 458 |
| 618 | 20250217 | 090400 | 113848490 | 12840 | 12800 | 12850 | 12800 | 1297 |
| 619 | 20250217 | 090300 | 97209940 | 12800 | 12730 | 12820 | 12680 | 2876 |
| 620 | 20250217 | 090200 | 60469590 | 12750 | 12720 | 12760 | 12720 | 1027 |
| 621 | 20250217 | 090100 | 47383870 | 12740 | 12730 | 12740 | 12660 | 1042 |
| 622 | 20250217 | 090000 | 34159100 | 12740 | 12680 | 12760 | 12680 | 2583 |