29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 3 | 20250218 | 185600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20250218 | 185500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20250218 | 185400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20250218 | 185300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20250218 | 185200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20250218 | 185100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20250218 | 185000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20250218 | 184900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20250218 | 184800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20250218 | 184700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20250218 | 184600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20250218 | 184500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20250218 | 184400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20250218 | 184300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20250218 | 184200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20250218 | 184100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20250218 | 184000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20250218 | 183900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20250218 | 183800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20250218 | 183700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20250218 | 183600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20250218 | 183500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20250218 | 183400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20250218 | 183300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20250218 | 183200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20250218 | 183100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20250218 | 183000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20250218 | 182900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20250218 | 182800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20250218 | 182700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 33 | 20250218 | 182600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20250218 | 182500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20250218 | 182400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20250218 | 182300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20250218 | 182200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20250218 | 182100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20250218 | 182000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20250218 | 181900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20250218 | 181800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20250218 | 181700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20250218 | 181600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20250218 | 181500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20250218 | 181400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20250218 | 181300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20250218 | 181200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20250218 | 181100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20250218 | 181000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20250218 | 180900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20250218 | 180800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20250218 | 180700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20250218 | 180600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20250218 | 180500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20250218 | 180400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20250218 | 180300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20250218 | 180200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20250218 | 180100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20250218 | 180000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20250218 | 175900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20250218 | 175800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20250218 | 175700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 63 | 20250218 | 175600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20250218 | 175500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20250218 | 175400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20250218 | 175300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20250218 | 175200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20250218 | 175100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20250218 | 175000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20250218 | 174900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20250218 | 174800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20250218 | 174700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20250218 | 174600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20250218 | 174500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20250218 | 174400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20250218 | 174300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20250218 | 174200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20250218 | 174100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20250218 | 174000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20250218 | 173900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20250218 | 173800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20250218 | 173700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20250218 | 173600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20250218 | 173500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20250218 | 173400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20250218 | 173300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20250218 | 173200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20250218 | 173100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20250218 | 173000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20250218 | 172900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20250218 | 172800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20250218 | 172700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 93 | 20250218 | 172600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20250218 | 172500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20250218 | 172400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20250218 | 172300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20250218 | 172200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20250218 | 172100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20250218 | 172000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20250218 | 171900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20250218 | 171800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20250218 | 171700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20250218 | 171600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20250218 | 171500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20250218 | 171400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20250218 | 171300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20250218 | 171200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20250218 | 171100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20250218 | 171000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20250218 | 170900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20250218 | 170800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20250218 | 170700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20250218 | 170600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20250218 | 170500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20250218 | 170400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20250218 | 170300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20250218 | 170200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20250218 | 170100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20250218 | 170000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20250218 | 165900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20250218 | 165800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20250218 | 165700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 123 | 20250218 | 165600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20250218 | 165500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20250218 | 165400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20250218 | 165300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20250218 | 165200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20250218 | 165100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20250218 | 165000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20250218 | 164900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20250218 | 164800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20250218 | 164700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20250218 | 164600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20250218 | 164500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20250218 | 164400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20250218 | 164300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20250218 | 164200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20250218 | 164100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20250218 | 164000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20250218 | 163900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20250218 | 163800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20250218 | 163700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20250218 | 163600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20250218 | 163500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20250218 | 163400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20250218 | 163300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20250218 | 163200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20250218 | 163100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20250218 | 163000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20250218 | 162900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20250218 | 162800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20250218 | 162700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 153 | 20250218 | 162600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20250218 | 162500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20250218 | 162400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20250218 | 162300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20250218 | 162200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20250218 | 162100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20250218 | 162000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20250218 | 161900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20250218 | 161800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20250218 | 161700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20250218 | 161600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20250218 | 161500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20250218 | 161400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20250218 | 161300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20250218 | 161200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20250218 | 161100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20250218 | 161000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20250218 | 160900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20250218 | 160800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20250218 | 160700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20250218 | 160600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20250218 | 160500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20250218 | 160400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20250218 | 160300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20250218 | 160200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20250218 | 160100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20250218 | 160000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20250218 | 155900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20250218 | 155800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20250218 | 155700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 183 | 20250218 | 155600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20250218 | 155500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20250218 | 155400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20250218 | 155300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20250218 | 155200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20250218 | 155100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20250218 | 155000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20250218 | 154900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20250218 | 154800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20250218 | 154700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20250218 | 154600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20250218 | 154500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20250218 | 154400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20250218 | 154300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20250218 | 154200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20250218 | 154100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20250218 | 154000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20250218 | 153900 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20250218 | 153800 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20250218 | 153700 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20250218 | 153600 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20250218 | 153500 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20250218 | 153400 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20250218 | 153300 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20250218 | 153200 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20250218 | 153100 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20250218 | 153000 | 2130437710 | 3460 | 3460 | 3460 | 3460 | 5233 |
| 210 | 20250218 | 152900 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20250218 | 152800 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20250218 | 152700 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 213 | 20250218 | 152600 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20250218 | 152500 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20250218 | 152400 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20250218 | 152300 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20250218 | 152200 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20250218 | 152100 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20250218 | 152000 | 2112331530 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20250218 | 151900 | 2112331530 | 3465 | 3460 | 3470 | 3455 | 296 |
| 221 | 20250218 | 151800 | 2111307425 | 3470 | 3470 | 3470 | 3470 | 900 |
| 222 | 20250218 | 151700 | 2108184425 | 3470 | 3460 | 3470 | 3460 | 6760 |
| 223 | 20250218 | 151600 | 2084762905 | 3460 | 3460 | 3460 | 3445 | 337 |
| 224 | 20250218 | 151500 | 2083597015 | 3465 | 3450 | 3465 | 3445 | 2160 |
| 225 | 20250218 | 151400 | 2076130435 | 3455 | 3455 | 3460 | 3450 | 970 |
| 226 | 20250218 | 151300 | 2072776570 | 3460 | 3460 | 3460 | 3460 | 115 |
| 227 | 20250218 | 151200 | 2072378670 | 3460 | 3455 | 3460 | 3455 | 5601 |
| 228 | 20250218 | 151100 | 2053022605 | 3455 | 3450 | 3455 | 3450 | 1725 |
| 229 | 20250218 | 151000 | 2047071250 | 3450 | 3445 | 3450 | 3445 | 862 |
| 230 | 20250218 | 150900 | 2044101645 | 3450 | 3450 | 3450 | 3450 | 44 |
| 231 | 20250218 | 150800 | 2043949845 | 3450 | 3450 | 3455 | 3450 | 129 |
| 232 | 20250218 | 150700 | 2043504790 | 3455 | 3455 | 3455 | 3455 | 1 |
| 233 | 20250218 | 150600 | 2043501335 | 3450 | 3445 | 3455 | 3445 | 8168 |
| 234 | 20250218 | 150500 | 2015324570 | 3445 | 3440 | 3445 | 3440 | 3407 |
| 235 | 20250218 | 150400 | 2003590925 | 3440 | 3440 | 3440 | 3440 | 86 |
| 236 | 20250218 | 150300 | 2003295085 | 3440 | 3440 | 3440 | 3435 | 47 |
| 237 | 20250218 | 150200 | 2003133630 | 3445 | 3425 | 3445 | 3425 | 3162 |
| 238 | 20250218 | 150100 | 1992303760 | 3430 | 3435 | 3440 | 3430 | 2097 |
| 239 | 20250218 | 150000 | 1985105200 | 3435 | 3435 | 3440 | 3435 | 3152 |
| 240 | 20250218 | 145900 | 1974278075 | 3440 | 3440 | 3440 | 3440 | 948 |
| 241 | 20250218 | 145800 | 1971016955 | 3440 | 3435 | 3440 | 3435 | 28 |
| 242 | 20250218 | 145700 | 1970920770 | 3435 | 3435 | 3435 | 3435 | 0 |
| 243 | 20250218 | 145600 | 1970920770 | 3435 | 3435 | 3435 | 3435 | 520 |
| 244 | 20250218 | 145500 | 1969134570 | 3430 | 3435 | 3435 | 3430 | 35 |
| 245 | 20250218 | 145400 | 1969014495 | 3435 | 3435 | 3435 | 3430 | 104 |
| 246 | 20250218 | 145300 | 1968657570 | 3430 | 3430 | 3430 | 3430 | 371 |
| 247 | 20250218 | 145200 | 1967385040 | 3430 | 3430 | 3430 | 3430 | 542 |
| 248 | 20250218 | 145100 | 1965525980 | 3430 | 3430 | 3430 | 3430 | 1 |
| 249 | 20250218 | 145000 | 1965522550 | 3430 | 3430 | 3430 | 3430 | 2 |
| 250 | 20250218 | 144900 | 1965515690 | 3425 | 3425 | 3425 | 3425 | 0 |
| 251 | 20250218 | 144800 | 1965515690 | 3425 | 3425 | 3425 | 3425 | 637 |
| 252 | 20250218 | 144700 | 1963333965 | 3430 | 3430 | 3430 | 3430 | 7 |
| 253 | 20250218 | 144600 | 1963309955 | 3430 | 3425 | 3430 | 3425 | 1970 |
| 254 | 20250218 | 144500 | 1956562195 | 3425 | 3425 | 3425 | 3425 | 5 |
| 255 | 20250218 | 144400 | 1956545070 | 3425 | 3430 | 3430 | 3425 | 59 |
| 256 | 20250218 | 144300 | 1956342965 | 3425 | 3425 | 3425 | 3425 | 0 |
| 257 | 20250218 | 144200 | 1956342965 | 3425 | 3425 | 3425 | 3425 | 4000 |
| 258 | 20250218 | 144100 | 1942642965 | 3430 | 3420 | 3430 | 3420 | 222 |
| 259 | 20250218 | 144000 | 1941882135 | 3420 | 3425 | 3425 | 3420 | 1618 |
| 260 | 20250218 | 143900 | 1936342750 | 3425 | 3430 | 3430 | 3425 | 2709 |
| 261 | 20250218 | 143800 | 1927063890 | 3425 | 3425 | 3425 | 3425 | 100 |
| 262 | 20250218 | 143700 | 1926721390 | 3425 | 3425 | 3425 | 3425 | 3142 |
| 263 | 20250218 | 143600 | 1915960040 | 3430 | 3430 | 3430 | 3430 | 52 |
| 264 | 20250218 | 143500 | 1915781680 | 3435 | 3435 | 3435 | 3435 | 0 |
| 265 | 20250218 | 143400 | 1915781680 | 3435 | 3435 | 3435 | 3435 | 427 |
| 266 | 20250218 | 143300 | 1914314935 | 3435 | 3435 | 3435 | 3435 | 7 |
| 267 | 20250218 | 143200 | 1914290890 | 3440 | 3440 | 3440 | 3440 | 2 |
| 268 | 20250218 | 143100 | 1914284010 | 3440 | 3440 | 3440 | 3440 | 210 |
| 269 | 20250218 | 143000 | 1913561610 | 3430 | 3430 | 3430 | 3430 | 0 |
| 270 | 20250218 | 142900 | 1913561610 | 3430 | 3430 | 3430 | 3430 | 2000 |
| 271 | 20250218 | 142800 | 1906701610 | 3430 | 3430 | 3430 | 3430 | 100 |
| 272 | 20250218 | 142700 | 1906358610 | 3430 | 3430 | 3430 | 3430 | 12 |
| 273 | 20250218 | 142600 | 1906317450 | 3430 | 3440 | 3440 | 3430 | 300 |
| 274 | 20250218 | 142500 | 1905287450 | 3430 | 3435 | 3435 | 3430 | 252 |
| 275 | 20250218 | 142400 | 1904422110 | 3440 | 3440 | 3440 | 3440 | 0 |
| 276 | 20250218 | 142300 | 1904422110 | 3440 | 3440 | 3440 | 3435 | 119 |
| 277 | 20250218 | 142200 | 1904012795 | 3440 | 3440 | 3440 | 3440 | 169 |
| 278 | 20250218 | 142100 | 1903431435 | 3445 | 3445 | 3445 | 3445 | 0 |
| 279 | 20250218 | 142000 | 1903431435 | 3445 | 3445 | 3445 | 3445 | 0 |
| 280 | 20250218 | 141900 | 1903431435 | 3445 | 3445 | 3445 | 3445 | 514 |
| 281 | 20250218 | 141800 | 1901660705 | 3445 | 3445 | 3445 | 3445 | 553 |
| 282 | 20250218 | 141700 | 1899755620 | 3445 | 3445 | 3445 | 3445 | 400 |
| 283 | 20250218 | 141600 | 1898377620 | 3440 | 3440 | 3440 | 3440 | 523 |
| 284 | 20250218 | 141500 | 1896578500 | 3440 | 3435 | 3440 | 3435 | 22 |
| 285 | 20250218 | 141400 | 1896502825 | 3435 | 3440 | 3440 | 3435 | 509 |
| 286 | 20250218 | 141300 | 1894754360 | 3440 | 3430 | 3440 | 3430 | 1161 |
| 287 | 20250218 | 141200 | 1890771715 | 3430 | 3430 | 3430 | 3430 | 1187 |
| 288 | 20250218 | 141100 | 1886700305 | 3425 | 3430 | 3430 | 3425 | 1057 |
| 289 | 20250218 | 141000 | 1883079510 | 3430 | 3430 | 3430 | 3430 | 1719 |
| 290 | 20250218 | 140900 | 1877183340 | 3435 | 3435 | 3435 | 3435 | 1 |
| 291 | 20250218 | 140800 | 1877179905 | 3435 | 3435 | 3435 | 3435 | 3 |
| 292 | 20250218 | 140700 | 1877169600 | 3435 | 3430 | 3435 | 3430 | 4016 |
| 293 | 20250218 | 140600 | 1863394670 | 3435 | 3435 | 3435 | 3435 | 1578 |
| 294 | 20250218 | 140500 | 1857974240 | 3435 | 3435 | 3435 | 3435 | 10 |
| 295 | 20250218 | 140400 | 1857939890 | 3435 | 3435 | 3435 | 3435 | 701 |
| 296 | 20250218 | 140300 | 1855531955 | 3445 | 3445 | 3445 | 3445 | 0 |
| 297 | 20250218 | 140200 | 1855531955 | 3445 | 3445 | 3445 | 3445 | 0 |
| 298 | 20250218 | 140100 | 1855531955 | 3445 | 3445 | 3445 | 3445 | 0 |
| 299 | 20250218 | 140000 | 1855531955 | 3445 | 3445 | 3445 | 3445 | 2 |
| 300 | 20250218 | 135900 | 1855525065 | 3445 | 3445 | 3445 | 3445 | 0 |
| 301 | 20250218 | 135800 | 1855525065 | 3445 | 3445 | 3445 | 3445 | 50 |
| 302 | 20250218 | 135700 | 1855352815 | 3450 | 3450 | 3450 | 3450 | 0 |
| 303 | 20250218 | 135600 | 1855352815 | 3450 | 3445 | 3450 | 3445 | 550 |
| 304 | 20250218 | 135500 | 1853455595 | 3430 | 3430 | 3430 | 3430 | 869 |
| 305 | 20250218 | 135400 | 1850474925 | 3440 | 3445 | 3445 | 3440 | 6 |
| 306 | 20250218 | 135300 | 1850454280 | 3445 | 3430 | 3445 | 3430 | 1660 |
| 307 | 20250218 | 135200 | 1844757480 | 3430 | 3435 | 3435 | 3430 | 311 |
| 308 | 20250218 | 135100 | 1843689200 | 3435 | 3440 | 3440 | 3435 | 1019 |
| 309 | 20250218 | 135000 | 1840186395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 310 | 20250218 | 134900 | 1840186395 | 3440 | 3440 | 3440 | 3440 | 1163 |
| 311 | 20250218 | 134800 | 1836185675 | 3440 | 3440 | 3440 | 3440 | 0 |
| 312 | 20250218 | 134700 | 1836185675 | 3440 | 3440 | 3440 | 3440 | 0 |
| 313 | 20250218 | 134600 | 1836185675 | 3440 | 3440 | 3440 | 3440 | 0 |
| 314 | 20250218 | 134500 | 1836185675 | 3440 | 3440 | 3440 | 3440 | 10 |
| 315 | 20250218 | 134400 | 1836151275 | 3440 | 3440 | 3440 | 3440 | 43 |
| 316 | 20250218 | 134300 | 1836003355 | 3440 | 3440 | 3440 | 3440 | 0 |
| 317 | 20250218 | 134200 | 1836003355 | 3440 | 3440 | 3440 | 3440 | 0 |
| 318 | 20250218 | 134100 | 1836003355 | 3440 | 3440 | 3440 | 3440 | 0 |
| 319 | 20250218 | 134000 | 1836003355 | 3440 | 3440 | 3440 | 3440 | 2355 |
| 320 | 20250218 | 133900 | 1827902155 | 3440 | 3440 | 3440 | 3440 | 1 |
| 321 | 20250218 | 133800 | 1827898715 | 3440 | 3440 | 3440 | 3440 | 0 |
| 322 | 20250218 | 133700 | 1827898715 | 3440 | 3440 | 3440 | 3440 | 3 |
| 323 | 20250218 | 133600 | 1827888395 | 3430 | 3430 | 3430 | 3430 | 1667 |
| 324 | 20250218 | 133500 | 1822170585 | 3430 | 3440 | 3440 | 3430 | 1770 |
| 325 | 20250218 | 133400 | 1816099385 | 3430 | 3430 | 3430 | 3430 | 0 |
| 326 | 20250218 | 133300 | 1816099385 | 3430 | 3435 | 3435 | 3430 | 9363 |
| 327 | 20250218 | 133200 | 1783975875 | 3435 | 3435 | 3435 | 3435 | 28 |
| 328 | 20250218 | 133100 | 1783879695 | 3435 | 3435 | 3435 | 3435 | 1 |
| 329 | 20250218 | 133000 | 1783876260 | 3445 | 3445 | 3445 | 3445 | 43 |
| 330 | 20250218 | 132900 | 1783728125 | 3450 | 3450 | 3450 | 3450 | 200 |
| 331 | 20250218 | 132800 | 1783038125 | 3450 | 3450 | 3450 | 3450 | 66 |
| 332 | 20250218 | 132700 | 1782810425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 333 | 20250218 | 132600 | 1782810425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 334 | 20250218 | 132500 | 1782810425 | 3450 | 3450 | 3450 | 3450 | 38 |
| 335 | 20250218 | 132400 | 1782679325 | 3450 | 3450 | 3450 | 3450 | 200 |
| 336 | 20250218 | 132300 | 1781989325 | 3435 | 3435 | 3435 | 3435 | 312 |
| 337 | 20250218 | 132200 | 1780917605 | 3430 | 3430 | 3430 | 3430 | 0 |
| 338 | 20250218 | 132100 | 1780917605 | 3430 | 3450 | 3450 | 3430 | 252 |
| 339 | 20250218 | 132000 | 1780050490 | 3450 | 3450 | 3450 | 3450 | 94 |
| 340 | 20250218 | 131900 | 1779726190 | 3450 | 3430 | 3450 | 3430 | 2 |
| 341 | 20250218 | 131800 | 1779719310 | 3450 | 3450 | 3450 | 3450 | 5 |
| 342 | 20250218 | 131700 | 1779702060 | 3450 | 3440 | 3450 | 3430 | 3001 |
| 343 | 20250218 | 131600 | 1769406170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 344 | 20250218 | 131500 | 1769406170 | 3440 | 3440 | 3440 | 3440 | 80 |
| 345 | 20250218 | 131400 | 1769130970 | 3440 | 3430 | 3440 | 3430 | 244 |
| 346 | 20250218 | 131300 | 1768292110 | 3430 | 3435 | 3435 | 3430 | 3811 |
| 347 | 20250218 | 131200 | 1755208775 | 3435 | 3435 | 3435 | 3435 | 25 |
| 348 | 20250218 | 131100 | 1755122900 | 3435 | 3435 | 3435 | 3435 | 2570 |
| 349 | 20250218 | 131000 | 1746294950 | 3435 | 3435 | 3435 | 3435 | 20 |
| 350 | 20250218 | 130900 | 1746226250 | 3455 | 3445 | 3455 | 3440 | 3628 |
| 351 | 20250218 | 130800 | 1733738780 | 3445 | 3445 | 3445 | 3445 | 5 |
| 352 | 20250218 | 130700 | 1733721555 | 3445 | 3445 | 3445 | 3445 | 206 |
| 353 | 20250218 | 130600 | 1733011885 | 3445 | 3445 | 3450 | 3445 | 144 |
| 354 | 20250218 | 130500 | 1732515770 | 3445 | 3450 | 3460 | 3445 | 156 |
| 355 | 20250218 | 130400 | 1731977755 | 3450 | 3450 | 3450 | 3450 | 1218 |
| 356 | 20250218 | 130300 | 1727775655 | 3450 | 3450 | 3450 | 3450 | 1 |
| 357 | 20250218 | 130200 | 1727772205 | 3450 | 3465 | 3465 | 3450 | 275 |
| 358 | 20250218 | 130100 | 1726822705 | 3450 | 3455 | 3465 | 3450 | 2204 |
| 359 | 20250218 | 130000 | 1719206790 | 3465 | 3460 | 3465 | 3460 | 300 |
| 360 | 20250218 | 125900 | 1718167305 | 3460 | 3465 | 3465 | 3455 | 856 |
| 361 | 20250218 | 125800 | 1715205620 | 3465 | 3460 | 3465 | 3460 | 1104 |
| 362 | 20250218 | 125700 | 1711385775 | 3460 | 3460 | 3460 | 3460 | 0 |
| 363 | 20250218 | 125600 | 1711385775 | 3460 | 3460 | 3460 | 3460 | 50 |
| 364 | 20250218 | 125500 | 1711212775 | 3460 | 3460 | 3460 | 3460 | 90 |
| 365 | 20250218 | 125400 | 1710901375 | 3460 | 3460 | 3460 | 3440 | 78 |
| 366 | 20250218 | 125300 | 1710632130 | 3460 | 3445 | 3460 | 3445 | 5347 |
| 367 | 20250218 | 125200 | 1692156350 | 3445 | 3445 | 3445 | 3445 | 200 |
| 368 | 20250218 | 125100 | 1691467350 | 3450 | 3450 | 3450 | 3450 | 1 |
| 369 | 20250218 | 125000 | 1691463900 | 3440 | 3440 | 3440 | 3440 | 0 |
| 370 | 20250218 | 124900 | 1691463900 | 3440 | 3440 | 3440 | 3440 | 0 |
| 371 | 20250218 | 124800 | 1691463900 | 3440 | 3445 | 3445 | 3440 | 121 |
| 372 | 20250218 | 124700 | 1691047645 | 3450 | 3450 | 3450 | 3450 | 100 |
| 373 | 20250218 | 124600 | 1690702645 | 3450 | 3450 | 3450 | 3450 | 2 |
| 374 | 20250218 | 124500 | 1690695745 | 3455 | 3455 | 3455 | 3455 | 50 |
| 375 | 20250218 | 124400 | 1690522995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 376 | 20250218 | 124300 | 1690522995 | 3455 | 3445 | 3455 | 3445 | 131 |
| 377 | 20250218 | 124200 | 1690071690 | 3455 | 3455 | 3455 | 3455 | 1 |
| 378 | 20250218 | 124100 | 1690068235 | 3450 | 3445 | 3460 | 3445 | 2021 |
| 379 | 20250218 | 124000 | 1683086065 | 3445 | 3440 | 3445 | 3440 | 760 |
| 380 | 20250218 | 123900 | 1680471490 | 3440 | 3440 | 3440 | 3440 | 0 |
| 381 | 20250218 | 123800 | 1680471490 | 3440 | 3440 | 3440 | 3440 | 500 |
| 382 | 20250218 | 123700 | 1678751490 | 3450 | 3450 | 3450 | 3450 | 42 |
| 383 | 20250218 | 123600 | 1678606590 | 3445 | 3445 | 3445 | 3445 | 2 |
| 384 | 20250218 | 123500 | 1678599700 | 3450 | 3450 | 3450 | 3450 | 0 |
| 385 | 20250218 | 123400 | 1678599700 | 3450 | 3450 | 3450 | 3450 | 2 |
| 386 | 20250218 | 123300 | 1678592800 | 3450 | 3445 | 3450 | 3440 | 2435 |
| 387 | 20250218 | 123200 | 1670214215 | 3440 | 3440 | 3440 | 3440 | 504 |
| 388 | 20250218 | 123100 | 1668480455 | 3440 | 3445 | 3445 | 3440 | 106 |
| 389 | 20250218 | 123000 | 1668115715 | 3435 | 3440 | 3445 | 3435 | 2224 |
| 390 | 20250218 | 122900 | 1660473765 | 3445 | 3445 | 3445 | 3445 | 1 |
| 391 | 20250218 | 122800 | 1660470320 | 3440 | 3440 | 3440 | 3440 | 0 |
| 392 | 20250218 | 122700 | 1660470320 | 3440 | 3445 | 3445 | 3440 | 363 |
| 393 | 20250218 | 122600 | 1659221590 | 3445 | 3445 | 3445 | 3440 | 587 |
| 394 | 20250218 | 122500 | 1657199385 | 3450 | 3445 | 3450 | 3445 | 544 |
| 395 | 20250218 | 122400 | 1655322875 | 3445 | 3445 | 3445 | 3445 | 24 |
| 396 | 20250218 | 122300 | 1655240195 | 3445 | 3450 | 3450 | 3445 | 281 |
| 397 | 20250218 | 122200 | 1654272075 | 3455 | 3455 | 3455 | 3455 | 1 |
| 398 | 20250218 | 122100 | 1654268620 | 3455 | 3450 | 3455 | 3445 | 2325 |
| 399 | 20250218 | 122000 | 1646240345 | 3450 | 3450 | 3450 | 3450 | 282 |
| 400 | 20250218 | 121900 | 1645267445 | 3445 | 3440 | 3445 | 3440 | 2924 |
| 401 | 20250218 | 121800 | 1635198345 | 3440 | 3440 | 3440 | 3440 | 1 |
| 402 | 20250218 | 121700 | 1635194905 | 3435 | 3435 | 3435 | 3435 | 0 |
| 403 | 20250218 | 121600 | 1635194905 | 3435 | 3435 | 3435 | 3435 | 100 |
| 404 | 20250218 | 121500 | 1634851405 | 3435 | 3435 | 3440 | 3435 | 233 |
| 405 | 20250218 | 121400 | 1634050940 | 3430 | 3430 | 3430 | 3430 | 584 |
| 406 | 20250218 | 121300 | 1632047820 | 3435 | 3435 | 3435 | 3435 | 11 |
| 407 | 20250218 | 121200 | 1632010035 | 3435 | 3430 | 3435 | 3430 | 321 |
| 408 | 20250218 | 121100 | 1630909000 | 3435 | 3425 | 3435 | 3425 | 121 |
| 409 | 20250218 | 121000 | 1630494565 | 3435 | 3425 | 3435 | 3425 | 338 |
| 410 | 20250218 | 120900 | 1629336905 | 3425 | 3430 | 3430 | 3425 | 1360 |
| 411 | 20250218 | 120800 | 1624678885 | 3435 | 3435 | 3435 | 3435 | 1 |
| 412 | 20250218 | 120700 | 1624675450 | 3430 | 3430 | 3430 | 3430 | 1840 |
| 413 | 20250218 | 120600 | 1618364250 | 3430 | 3440 | 3440 | 3430 | 500 |
| 414 | 20250218 | 120500 | 1616645250 | 3435 | 3435 | 3435 | 3435 | 140 |
| 415 | 20250218 | 120400 | 1616164350 | 3435 | 3435 | 3435 | 3435 | 54 |
| 416 | 20250218 | 120300 | 1615978860 | 3430 | 3435 | 3435 | 3430 | 2066 |
| 417 | 20250218 | 120200 | 1608892150 | 3430 | 3435 | 3435 | 3430 | 2341 |
| 418 | 20250218 | 120100 | 1600860815 | 3435 | 3435 | 3440 | 3435 | 180 |
| 419 | 20250218 | 120000 | 1600242365 | 3435 | 3435 | 3435 | 3435 | 100 |
| 420 | 20250218 | 115900 | 1599898865 | 3435 | 3435 | 3435 | 3435 | 0 |
| 421 | 20250218 | 115800 | 1599898865 | 3435 | 3435 | 3435 | 3435 | 4 |
| 422 | 20250218 | 115700 | 1599885125 | 3435 | 3435 | 3435 | 3435 | 0 |
| 423 | 20250218 | 115600 | 1599885125 | 3435 | 3435 | 3435 | 3435 | 19 |
| 424 | 20250218 | 115500 | 1599819860 | 3435 | 3435 | 3435 | 3435 | 665 |
| 425 | 20250218 | 115400 | 1597535585 | 3430 | 3430 | 3430 | 3430 | 767 |
| 426 | 20250218 | 115300 | 1594904775 | 3430 | 3430 | 3430 | 3430 | 1330 |
| 427 | 20250218 | 115200 | 1590342875 | 3430 | 3430 | 3430 | 3430 | 300 |
| 428 | 20250218 | 115100 | 1589313875 | 3445 | 3440 | 3445 | 3440 | 1261 |
| 429 | 20250218 | 115000 | 1584976030 | 3445 | 3445 | 3445 | 3445 | 0 |
| 430 | 20250218 | 114900 | 1584976030 | 3445 | 3445 | 3445 | 3430 | 403 |
| 431 | 20250218 | 114800 | 1583591710 | 3435 | 3445 | 3445 | 3435 | 300 |
| 432 | 20250218 | 114700 | 1582560205 | 3445 | 3445 | 3445 | 3440 | 252 |
| 433 | 20250218 | 114600 | 1581692070 | 3430 | 3435 | 3445 | 3430 | 625 |
| 434 | 20250218 | 114500 | 1579546805 | 3430 | 3430 | 3430 | 3430 | 0 |
| 435 | 20250218 | 114400 | 1579546805 | 3430 | 3430 | 3430 | 3430 | 505 |
| 436 | 20250218 | 114300 | 1577814655 | 3430 | 3440 | 3440 | 3430 | 300 |
| 437 | 20250218 | 114200 | 1576785290 | 3440 | 3450 | 3450 | 3440 | 105 |
| 438 | 20250218 | 114100 | 1576423990 | 3450 | 3450 | 3450 | 3450 | 40 |
| 439 | 20250218 | 114000 | 1576285990 | 3450 | 3445 | 3450 | 3445 | 1070 |
| 440 | 20250218 | 113900 | 1572599740 | 3445 | 3445 | 3445 | 3445 | 50 |
| 441 | 20250218 | 113800 | 1572427490 | 3445 | 3445 | 3445 | 3445 | 128 |
| 442 | 20250218 | 113700 | 1571986530 | 3450 | 3450 | 3450 | 3450 | 165 |
| 443 | 20250218 | 113600 | 1571417280 | 3450 | 3450 | 3450 | 3450 | 30 |
| 444 | 20250218 | 113500 | 1571313780 | 3450 | 3445 | 3450 | 3445 | 100 |
| 445 | 20250218 | 113400 | 1570968840 | 3450 | 3450 | 3450 | 3450 | 0 |
| 446 | 20250218 | 113300 | 1570968840 | 3450 | 3450 | 3450 | 3450 | 4 |
| 447 | 20250218 | 113200 | 1570955040 | 3450 | 3440 | 3450 | 3420 | 563 |
| 448 | 20250218 | 113100 | 1569019240 | 3440 | 3440 | 3440 | 3440 | 170 |
| 449 | 20250218 | 113000 | 1568434440 | 3440 | 3425 | 3440 | 3415 | 4304 |
| 450 | 20250218 | 112900 | 1553701480 | 3430 | 3440 | 3440 | 3430 | 2758 |
| 451 | 20250218 | 112800 | 1544234675 | 3460 | 3445 | 3460 | 3435 | 1697 |
| 452 | 20250218 | 112700 | 1538397440 | 3445 | 3445 | 3450 | 3440 | 2221 |
| 453 | 20250218 | 112600 | 1530756095 | 3445 | 3455 | 3455 | 3445 | 5272 |
| 454 | 20250218 | 112500 | 1512562485 | 3455 | 3450 | 3455 | 3450 | 53 |
| 455 | 20250218 | 112400 | 1512379420 | 3450 | 3450 | 3450 | 3450 | 10 |
| 456 | 20250218 | 112300 | 1512344920 | 3450 | 3445 | 3450 | 3445 | 139 |
| 457 | 20250218 | 112200 | 1511865945 | 3455 | 3445 | 3455 | 3445 | 3 |
| 458 | 20250218 | 112100 | 1511855590 | 3465 | 3455 | 3465 | 3445 | 3627 |
| 459 | 20250218 | 112000 | 1499348885 | 3455 | 3465 | 3465 | 3455 | 22 |
| 460 | 20250218 | 111900 | 1499272865 | 3460 | 3455 | 3465 | 3455 | 2363 |
| 461 | 20250218 | 111800 | 1491108580 | 3465 | 3475 | 3475 | 3460 | 1435 |
| 462 | 20250218 | 111700 | 1486132750 | 3480 | 3480 | 3480 | 3475 | 5873 |
| 463 | 20250218 | 111600 | 1465722985 | 3475 | 3480 | 3480 | 3475 | 1674 |
| 464 | 20250218 | 111500 | 1459897470 | 3475 | 3480 | 3480 | 3475 | 1168 |
| 465 | 20250218 | 111400 | 1455833035 | 3480 | 3460 | 3480 | 3460 | 14728 |
| 466 | 20250218 | 111300 | 1404731280 | 3455 | 3460 | 3465 | 3455 | 6038 |
| 467 | 20250218 | 111200 | 1383839755 | 3460 | 3455 | 3460 | 3455 | 7163 |
| 468 | 20250218 | 111100 | 1359062275 | 3460 | 3460 | 3460 | 3460 | 657 |
| 469 | 20250218 | 111000 | 1356789055 | 3455 | 3445 | 3455 | 3445 | 7094 |
| 470 | 20250218 | 110900 | 1332291855 | 3445 | 3445 | 3445 | 3445 | 15 |
| 471 | 20250218 | 110800 | 1332240180 | 3445 | 3445 | 3445 | 3445 | 0 |
| 472 | 20250218 | 110700 | 1332240180 | 3445 | 3440 | 3445 | 3440 | 1813 |
| 473 | 20250218 | 110600 | 1326000395 | 3440 | 3445 | 3445 | 3440 | 1303 |
| 474 | 20250218 | 110500 | 1321511565 | 3450 | 3450 | 3450 | 3450 | 3 |
| 475 | 20250218 | 110400 | 1321501215 | 3450 | 3450 | 3450 | 3440 | 2292 |
| 476 | 20250218 | 110300 | 1313593835 | 3450 | 3440 | 3450 | 3440 | 454 |
| 477 | 20250218 | 110200 | 1312032045 | 3440 | 3455 | 3455 | 3440 | 2 |
| 478 | 20250218 | 110100 | 1312025150 | 3455 | 3460 | 3460 | 3455 | 323 |
| 479 | 20250218 | 110000 | 1310907820 | 3460 | 3455 | 3460 | 3455 | 1501 |
| 480 | 20250218 | 105900 | 1305721860 | 3435 | 3455 | 3460 | 3430 | 11983 |
| 481 | 20250218 | 105800 | 1264452680 | 3450 | 3450 | 3455 | 3450 | 212 |
| 482 | 20250218 | 105700 | 1263721030 | 3450 | 3455 | 3455 | 3450 | 1300 |
| 483 | 20250218 | 105600 | 1259234530 | 3450 | 3455 | 3455 | 3450 | 1323 |
| 484 | 20250218 | 105500 | 1254668640 | 3450 | 3460 | 3460 | 3450 | 599 |
| 485 | 20250218 | 105400 | 1252599095 | 3460 | 3455 | 3460 | 3450 | 1029 |
| 486 | 20250218 | 105300 | 1249043860 | 3455 | 3455 | 3455 | 3450 | 1054 |
| 487 | 20250218 | 105200 | 1245405290 | 3455 | 3440 | 3455 | 3440 | 2844 |
| 488 | 20250218 | 105100 | 1235584885 | 3440 | 3450 | 3450 | 3440 | 250 |
| 489 | 20250218 | 105000 | 1234722885 | 3445 | 3445 | 3450 | 3445 | 755 |
| 490 | 20250218 | 104900 | 1232121895 | 3445 | 3450 | 3450 | 3445 | 3012 |
| 491 | 20250218 | 104800 | 1221739105 | 3450 | 3450 | 3450 | 3450 | 1009 |
| 492 | 20250218 | 104700 | 1218258055 | 3455 | 3455 | 3455 | 3455 | 797 |
| 493 | 20250218 | 104600 | 1215504420 | 3455 | 3455 | 3460 | 3450 | 7785 |
| 494 | 20250218 | 104500 | 1188604975 | 3455 | 3450 | 3455 | 3445 | 5950 |
| 495 | 20250218 | 104400 | 1168075525 | 3445 | 3450 | 3450 | 3445 | 287 |
| 496 | 20250218 | 104300 | 1167085400 | 3445 | 3445 | 3450 | 3445 | 6473 |
| 497 | 20250218 | 104200 | 1144781545 | 3445 | 3440 | 3445 | 3435 | 4967 |
| 498 | 20250218 | 104100 | 1127709670 | 3435 | 3435 | 3435 | 3435 | 16 |
| 499 | 20250218 | 104000 | 1127654710 | 3435 | 3440 | 3440 | 3435 | 5 |
| 500 | 20250218 | 103900 | 1127637530 | 3435 | 3435 | 3435 | 3435 | 236 |
| 501 | 20250218 | 103800 | 1126826870 | 3435 | 3435 | 3435 | 3435 | 91 |
| 502 | 20250218 | 103700 | 1126514285 | 3435 | 3430 | 3440 | 3430 | 1354 |
| 503 | 20250218 | 103600 | 1121864975 | 3430 | 3430 | 3430 | 3430 | 1760 |
| 504 | 20250218 | 103500 | 1115828175 | 3430 | 3430 | 3430 | 3430 | 1 |
| 505 | 20250218 | 103400 | 1115824745 | 3430 | 3445 | 3445 | 3430 | 1189 |
| 506 | 20250218 | 103300 | 1111743555 | 3445 | 3445 | 3445 | 3445 | 1289 |
| 507 | 20250218 | 103200 | 1107302950 | 3445 | 3440 | 3445 | 3440 | 1050 |
| 508 | 20250218 | 103100 | 1103690110 | 3440 | 3440 | 3440 | 3440 | 30 |
| 509 | 20250218 | 103000 | 1103586910 | 3445 | 3445 | 3445 | 3445 | 230 |
| 510 | 20250218 | 102900 | 1102794560 | 3445 | 3430 | 3445 | 3430 | 1001 |
| 511 | 20250218 | 102800 | 1099361115 | 3430 | 3430 | 3430 | 3430 | 300 |
| 512 | 20250218 | 102700 | 1098332115 | 3430 | 3430 | 3430 | 3430 | 0 |
| 513 | 20250218 | 102600 | 1098332115 | 3430 | 3440 | 3440 | 3430 | 964 |
| 514 | 20250218 | 102500 | 1095022185 | 3445 | 3445 | 3445 | 3440 | 1202 |
| 515 | 20250218 | 102400 | 1090886800 | 3445 | 3440 | 3445 | 3440 | 77 |
| 516 | 20250218 | 102300 | 1090621580 | 3445 | 3440 | 3445 | 3440 | 1089 |
| 517 | 20250218 | 102200 | 1086874690 | 3445 | 3440 | 3445 | 3440 | 171 |
| 518 | 20250218 | 102100 | 1086285945 | 3445 | 3445 | 3445 | 3435 | 878 |
| 519 | 20250218 | 102000 | 1083263005 | 3445 | 3425 | 3450 | 3425 | 18221 |
| 520 | 20250218 | 101900 | 1020618550 | 3430 | 3430 | 3430 | 3430 | 324 |
| 521 | 20250218 | 101800 | 1019507230 | 3430 | 3430 | 3430 | 3430 | 15 |
| 522 | 20250218 | 101700 | 1019455780 | 3430 | 3420 | 3430 | 3420 | 417 |
| 523 | 20250218 | 101600 | 1018025770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 524 | 20250218 | 101500 | 1018025770 | 3430 | 3430 | 3430 | 3430 | 10 |
| 525 | 20250218 | 101400 | 1017991470 | 3430 | 3430 | 3430 | 3430 | 30 |
| 526 | 20250218 | 101300 | 1017888570 | 3420 | 3420 | 3430 | 3420 | 1571 |
| 527 | 20250218 | 101200 | 1012513710 | 3425 | 3420 | 3425 | 3420 | 550 |
| 528 | 20250218 | 101100 | 1010632460 | 3420 | 3425 | 3425 | 3420 | 59 |
| 529 | 20250218 | 101000 | 1010430630 | 3425 | 3420 | 3425 | 3420 | 309 |
| 530 | 20250218 | 100900 | 1009372325 | 3420 | 3420 | 3420 | 3420 | 51 |
| 531 | 20250218 | 100800 | 1009197905 | 3425 | 3430 | 3430 | 3425 | 501 |
| 532 | 20250218 | 100700 | 1007480980 | 3430 | 3430 | 3430 | 3430 | 155 |
| 533 | 20250218 | 100600 | 1006949330 | 3430 | 3425 | 3430 | 3425 | 786 |
| 534 | 20250218 | 100500 | 1004257275 | 3425 | 3430 | 3430 | 3420 | 1544 |
| 535 | 20250218 | 100400 | 998974750 | 3420 | 3420 | 3425 | 3415 | 1067 |
| 536 | 20250218 | 100300 | 995322525 | 3420 | 3415 | 3420 | 3415 | 26 |
| 537 | 20250218 | 100200 | 995233730 | 3420 | 3420 | 3420 | 3415 | 605 |
| 538 | 20250218 | 100100 | 993167645 | 3420 | 3420 | 3420 | 3420 | 312 |
| 539 | 20250218 | 100000 | 992100605 | 3410 | 3415 | 3415 | 3410 | 312 |
| 540 | 20250218 | 095900 | 991035225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 541 | 20250218 | 095800 | 991035225 | 3420 | 3415 | 3420 | 3410 | 248 |
| 542 | 20250218 | 095700 | 990189035 | 3410 | 3410 | 3410 | 3410 | 275 |
| 543 | 20250218 | 095600 | 989251285 | 3420 | 3415 | 3420 | 3415 | 2274 |
| 544 | 20250218 | 095500 | 981485175 | 3415 | 3425 | 3425 | 3415 | 204 |
| 545 | 20250218 | 095400 | 980788240 | 3425 | 3415 | 3425 | 3415 | 202 |
| 546 | 20250218 | 095300 | 980098390 | 3425 | 3415 | 3425 | 3415 | 31 |
| 547 | 20250218 | 095200 | 979992515 | 3425 | 3420 | 3425 | 3420 | 2672 |
| 548 | 20250218 | 095100 | 970854255 | 3430 | 3430 | 3430 | 3430 | 209 |
| 549 | 20250218 | 095000 | 970137385 | 3430 | 3410 | 3430 | 3410 | 247 |
| 550 | 20250218 | 094900 | 969291795 | 3410 | 3410 | 3410 | 3410 | 294 |
| 551 | 20250218 | 094800 | 968289255 | 3420 | 3420 | 3420 | 3420 | 17 |
| 552 | 20250218 | 094700 | 968231115 | 3410 | 3410 | 3410 | 3410 | 10 |
| 553 | 20250218 | 094600 | 968197015 | 3400 | 3405 | 3410 | 3400 | 3573 |
| 554 | 20250218 | 094500 | 956048710 | 3400 | 3410 | 3420 | 3400 | 3627 |
| 555 | 20250218 | 094400 | 943699480 | 3410 | 3410 | 3410 | 3410 | 42 |
| 556 | 20250218 | 094300 | 943556260 | 3420 | 3420 | 3420 | 3420 | 27 |
| 557 | 20250218 | 094200 | 943463920 | 3430 | 3410 | 3430 | 3410 | 750 |
| 558 | 20250218 | 094100 | 940896530 | 3410 | 3410 | 3420 | 3410 | 299 |
| 559 | 20250218 | 094000 | 939876870 | 3410 | 3405 | 3430 | 3405 | 762 |
| 560 | 20250218 | 093900 | 937278390 | 3405 | 3420 | 3420 | 3405 | 7116 |
| 561 | 20250218 | 093800 | 912995845 | 3430 | 3420 | 3430 | 3420 | 1348 |
| 562 | 20250218 | 093700 | 908372225 | 3430 | 3415 | 3430 | 3410 | 1073 |
| 563 | 20250218 | 093600 | 904703475 | 3410 | 3425 | 3425 | 3410 | 2146 |
| 564 | 20250218 | 093500 | 897371865 | 3425 | 3430 | 3430 | 3420 | 2465 |
| 565 | 20250218 | 093400 | 888935370 | 3430 | 3430 | 3430 | 3420 | 109 |
| 566 | 20250218 | 093300 | 888562500 | 3420 | 3420 | 3420 | 3415 | 4202 |
| 567 | 20250218 | 093200 | 874194560 | 3425 | 3430 | 3440 | 3425 | 3305 |
| 568 | 20250218 | 093100 | 862868645 | 3430 | 3430 | 3430 | 3425 | 1270 |
| 569 | 20250218 | 093000 | 858512565 | 3430 | 3435 | 3435 | 3420 | 2675 |
| 570 | 20250218 | 092900 | 849338690 | 3445 | 3450 | 3450 | 3435 | 3611 |
| 571 | 20250218 | 092800 | 836905025 | 3450 | 3445 | 3455 | 3445 | 5505 |
| 572 | 20250218 | 092700 | 817909720 | 3445 | 3440 | 3450 | 3440 | 2230 |
| 573 | 20250218 | 092600 | 810227660 | 3440 | 3450 | 3450 | 3440 | 7940 |
| 574 | 20250218 | 092500 | 782875350 | 3450 | 3450 | 3450 | 3445 | 2825 |
| 575 | 20250218 | 092400 | 773134960 | 3450 | 3450 | 3450 | 3440 | 16373 |
| 576 | 20250218 | 092300 | 716723420 | 3440 | 3445 | 3455 | 3440 | 3454 |
| 577 | 20250218 | 092200 | 704822930 | 3445 | 3435 | 3450 | 3420 | 11493 |
| 578 | 20250218 | 092100 | 665241605 | 3440 | 3410 | 3440 | 3410 | 3832 |
| 579 | 20250218 | 092000 | 652094095 | 3410 | 3410 | 3420 | 3405 | 4714 |
| 580 | 20250218 | 091900 | 636020305 | 3410 | 3415 | 3420 | 3410 | 1577 |
| 581 | 20250218 | 091800 | 630632780 | 3420 | 3405 | 3430 | 3405 | 3258 |
| 582 | 20250218 | 091700 | 619498900 | 3405 | 3420 | 3425 | 3405 | 5088 |
| 583 | 20250218 | 091600 | 602136540 | 3420 | 3440 | 3440 | 3420 | 3590 |
| 584 | 20250218 | 091500 | 589847780 | 3430 | 3440 | 3450 | 3430 | 7925 |
| 585 | 20250218 | 091400 | 562589725 | 3450 | 3435 | 3450 | 3435 | 7519 |
| 586 | 20250218 | 091300 | 536705685 | 3435 | 3445 | 3450 | 3430 | 5713 |
| 587 | 20250218 | 091200 | 517068540 | 3440 | 3420 | 3450 | 3410 | 17641 |
| 588 | 20250218 | 091100 | 456467645 | 3420 | 3420 | 3425 | 3415 | 1997 |
| 589 | 20250218 | 091000 | 449638305 | 3425 | 3410 | 3425 | 3400 | 5501 |
| 590 | 20250218 | 090900 | 430870140 | 3410 | 3410 | 3430 | 3405 | 5321 |
| 591 | 20250218 | 090800 | 412733920 | 3430 | 3435 | 3450 | 3405 | 27045 |
| 592 | 20250218 | 090700 | 319899235 | 3435 | 3415 | 3435 | 3415 | 3277 |
| 593 | 20250218 | 090600 | 308665565 | 3415 | 3435 | 3440 | 3415 | 5017 |
| 594 | 20250218 | 090500 | 291500710 | 3440 | 3430 | 3440 | 3420 | 6962 |
| 595 | 20250218 | 090400 | 267593710 | 3430 | 3415 | 3430 | 3400 | 6739 |
| 596 | 20250218 | 090300 | 244562235 | 3415 | 3425 | 3425 | 3400 | 2862 |
| 597 | 20250218 | 090200 | 234800250 | 3425 | 3365 | 3450 | 3365 | 39989 |
| 598 | 20250218 | 090100 | 98063915 | 3395 | 3360 | 3395 | 3355 | 6659 |
| 599 | 20250218 | 090000 | 75554155 | 3370 | 3385 | 3385 | 3370 | 22336 |