29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 3 | 20250217 | 185000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20250217 | 184900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20250217 | 184800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20250217 | 184700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20250217 | 184600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20250217 | 184500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20250217 | 184400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20250217 | 184300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20250217 | 184200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20250217 | 184100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20250217 | 184000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20250217 | 183900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20250217 | 183800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20250217 | 183700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20250217 | 183600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20250217 | 183500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20250217 | 183400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20250217 | 183300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20250217 | 183200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20250217 | 183100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20250217 | 183000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20250217 | 182900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20250217 | 182800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20250217 | 182700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20250217 | 182600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20250217 | 182500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20250217 | 182400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20250217 | 182300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20250217 | 182200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20250217 | 182100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 33 | 20250217 | 182000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20250217 | 181900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20250217 | 181800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20250217 | 181700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20250217 | 181600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20250217 | 181500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20250217 | 181400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20250217 | 181300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20250217 | 181200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20250217 | 181100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20250217 | 181000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20250217 | 180900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20250217 | 180800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20250217 | 180700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20250217 | 180600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20250217 | 180500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20250217 | 180400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20250217 | 180300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20250217 | 180200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20250217 | 180100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20250217 | 180000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20250217 | 175900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20250217 | 175800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20250217 | 175700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20250217 | 175600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20250217 | 175500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20250217 | 175400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20250217 | 175300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20250217 | 175200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20250217 | 175100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 63 | 20250217 | 175000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20250217 | 174900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20250217 | 174800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20250217 | 174700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20250217 | 174600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20250217 | 174500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20250217 | 174400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20250217 | 174300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20250217 | 174200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20250217 | 174100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20250217 | 174000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20250217 | 173900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20250217 | 173800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20250217 | 173700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20250217 | 173600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20250217 | 173500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20250217 | 173400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20250217 | 173300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20250217 | 173200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20250217 | 173100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20250217 | 173000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20250217 | 172900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20250217 | 172800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20250217 | 172700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20250217 | 172600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20250217 | 172500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20250217 | 172400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20250217 | 172300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20250217 | 172200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20250217 | 172100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 93 | 20250217 | 172000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20250217 | 171900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20250217 | 171800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20250217 | 171700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20250217 | 171600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20250217 | 171500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20250217 | 171400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20250217 | 171300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20250217 | 171200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20250217 | 171100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20250217 | 171000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20250217 | 170900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20250217 | 170800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20250217 | 170700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20250217 | 170600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20250217 | 170500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20250217 | 170400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20250217 | 170300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20250217 | 170200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20250217 | 170100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20250217 | 170000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20250217 | 165900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20250217 | 165800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20250217 | 165700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20250217 | 165600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20250217 | 165500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20250217 | 165400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20250217 | 165300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20250217 | 165200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20250217 | 165100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 123 | 20250217 | 165000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20250217 | 164900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20250217 | 164800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20250217 | 164700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20250217 | 164600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20250217 | 164500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20250217 | 164400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20250217 | 164300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20250217 | 164200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20250217 | 164100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20250217 | 164000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20250217 | 163900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20250217 | 163800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20250217 | 163700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20250217 | 163600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20250217 | 163500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20250217 | 163400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20250217 | 163300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20250217 | 163200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20250217 | 163100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20250217 | 163000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20250217 | 162900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20250217 | 162800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20250217 | 162700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20250217 | 162600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20250217 | 162500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20250217 | 162400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20250217 | 162300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20250217 | 162200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20250217 | 162100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 153 | 20250217 | 162000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20250217 | 161900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20250217 | 161800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20250217 | 161700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20250217 | 161600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20250217 | 161500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20250217 | 161400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20250217 | 161300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20250217 | 161200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20250217 | 161100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20250217 | 161000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20250217 | 160900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20250217 | 160800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20250217 | 160700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20250217 | 160600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20250217 | 160500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20250217 | 160400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20250217 | 160300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20250217 | 160200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20250217 | 160100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20250217 | 160000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20250217 | 155900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20250217 | 155800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20250217 | 155700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20250217 | 155600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20250217 | 155500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20250217 | 155400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20250217 | 155300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20250217 | 155200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20250217 | 155100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 183 | 20250217 | 155000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20250217 | 154900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20250217 | 154800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 186 | 20250217 | 154700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 187 | 20250217 | 154600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 188 | 20250217 | 154500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 189 | 20250217 | 154400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 190 | 20250217 | 154300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 191 | 20250217 | 154200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 192 | 20250217 | 154100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 193 | 20250217 | 154000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 194 | 20250217 | 153900 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 195 | 20250217 | 153800 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 196 | 20250217 | 153700 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 197 | 20250217 | 153600 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 198 | 20250217 | 153500 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 199 | 20250217 | 153400 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 200 | 20250217 | 153300 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 201 | 20250217 | 153200 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 202 | 20250217 | 153100 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 0 |
| 203 | 20250217 | 153000 | 1036187460 | 4655 | 4655 | 4655 | 4655 | 3121 |
| 204 | 20250217 | 152900 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20250217 | 152800 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20250217 | 152700 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20250217 | 152600 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20250217 | 152500 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20250217 | 152400 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 210 | 20250217 | 152300 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 211 | 20250217 | 152200 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 212 | 20250217 | 152100 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 213 | 20250217 | 152000 | 1021659205 | 4640 | 4640 | 4640 | 4640 | 0 |
| 214 | 20250217 | 151900 | 1021659205 | 4640 | 4655 | 4655 | 4640 | 61 |
| 215 | 20250217 | 151800 | 1021375600 | 4655 | 4655 | 4655 | 4655 | 50 |
| 216 | 20250217 | 151700 | 1021142850 | 4655 | 4650 | 4655 | 4650 | 615 |
| 217 | 20250217 | 151600 | 1018282620 | 4645 | 4635 | 4645 | 4635 | 860 |
| 218 | 20250217 | 151500 | 1014292650 | 4635 | 4635 | 4640 | 4635 | 68 |
| 219 | 20250217 | 151400 | 1013977465 | 4630 | 4630 | 4630 | 4630 | 208 |
| 220 | 20250217 | 151300 | 1013014425 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20250217 | 151200 | 1013014425 | 4650 | 4630 | 4650 | 4630 | 218 |
| 222 | 20250217 | 151100 | 1012005065 | 4620 | 4655 | 4655 | 4620 | 4829 |
| 223 | 20250217 | 151000 | 989638610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 224 | 20250217 | 150900 | 989638610 | 4655 | 4655 | 4655 | 4650 | 294 |
| 225 | 20250217 | 150800 | 988270150 | 4655 | 4655 | 4655 | 4650 | 337 |
| 226 | 20250217 | 150700 | 986701450 | 4655 | 4655 | 4655 | 4655 | 0 |
| 227 | 20250217 | 150600 | 986701450 | 4655 | 4655 | 4655 | 4655 | 1 |
| 228 | 20250217 | 150500 | 986696795 | 4650 | 4650 | 4650 | 4650 | 500 |
| 229 | 20250217 | 150400 | 984371795 | 4655 | 4655 | 4655 | 4655 | 1 |
| 230 | 20250217 | 150300 | 984367140 | 4660 | 4660 | 4660 | 4660 | 40 |
| 231 | 20250217 | 150200 | 984180740 | 4660 | 4660 | 4660 | 4660 | 11 |
| 232 | 20250217 | 150100 | 984129480 | 4655 | 4655 | 4655 | 4655 | 0 |
| 233 | 20250217 | 150000 | 984129480 | 4655 | 4650 | 4655 | 4650 | 3145 |
| 234 | 20250217 | 145900 | 969497870 | 4650 | 4650 | 4650 | 4650 | 29 |
| 235 | 20250217 | 145800 | 969363020 | 4650 | 4640 | 4650 | 4640 | 1486 |
| 236 | 20250217 | 145700 | 962462520 | 4645 | 4645 | 4645 | 4645 | 605 |
| 237 | 20250217 | 145600 | 959652295 | 4645 | 4645 | 4645 | 4645 | 8 |
| 238 | 20250217 | 145500 | 959615135 | 4650 | 4650 | 4650 | 4650 | 26 |
| 239 | 20250217 | 145400 | 959494235 | 4650 | 4640 | 4650 | 4640 | 11 |
| 240 | 20250217 | 145300 | 959443185 | 4635 | 4635 | 4635 | 4635 | 912 |
| 241 | 20250217 | 145200 | 955216065 | 4640 | 4640 | 4640 | 4640 | 0 |
| 242 | 20250217 | 145100 | 955216065 | 4640 | 4640 | 4640 | 4640 | 134 |
| 243 | 20250217 | 145000 | 954594305 | 4635 | 4650 | 4650 | 4635 | 966 |
| 244 | 20250217 | 144900 | 950109965 | 4650 | 4655 | 4655 | 4650 | 268 |
| 245 | 20250217 | 144800 | 948862570 | 4650 | 4650 | 4650 | 4650 | 30 |
| 246 | 20250217 | 144700 | 948723070 | 4650 | 4640 | 4650 | 4640 | 414 |
| 247 | 20250217 | 144600 | 946802100 | 4640 | 4640 | 4640 | 4640 | 0 |
| 248 | 20250217 | 144500 | 946802100 | 4640 | 4640 | 4640 | 4640 | 200 |
| 249 | 20250217 | 144400 | 945874100 | 4645 | 4645 | 4645 | 4645 | 400 |
| 250 | 20250217 | 144300 | 944016100 | 4645 | 4650 | 4650 | 4635 | 2302 |
| 251 | 20250217 | 144200 | 933325560 | 4650 | 4650 | 4650 | 4650 | 424 |
| 252 | 20250217 | 144100 | 931353960 | 4650 | 4655 | 4655 | 4650 | 31 |
| 253 | 20250217 | 144000 | 931209765 | 4650 | 4655 | 4655 | 4650 | 79 |
| 254 | 20250217 | 143900 | 930842180 | 4655 | 4655 | 4655 | 4655 | 200 |
| 255 | 20250217 | 143800 | 929911180 | 4655 | 4655 | 4655 | 4655 | 0 |
| 256 | 20250217 | 143700 | 929911180 | 4655 | 4655 | 4655 | 4655 | 158 |
| 257 | 20250217 | 143600 | 929175690 | 4650 | 4650 | 4650 | 4650 | 0 |
| 258 | 20250217 | 143500 | 929175690 | 4650 | 4650 | 4650 | 4650 | 22 |
| 259 | 20250217 | 143400 | 929073390 | 4655 | 4655 | 4655 | 4655 | 1 |
| 260 | 20250217 | 143300 | 929068735 | 4655 | 4650 | 4655 | 4650 | 1663 |
| 261 | 20250217 | 143200 | 921334970 | 4650 | 4650 | 4650 | 4650 | 0 |
| 262 | 20250217 | 143100 | 921334970 | 4650 | 4650 | 4650 | 4650 | 470 |
| 263 | 20250217 | 143000 | 919149470 | 4640 | 4640 | 4640 | 4640 | 1 |
| 264 | 20250217 | 142900 | 919144830 | 4640 | 4640 | 4650 | 4640 | 4842 |
| 265 | 20250217 | 142800 | 896677940 | 4650 | 4635 | 4650 | 4635 | 655 |
| 266 | 20250217 | 142700 | 893632265 | 4635 | 4635 | 4635 | 4635 | 0 |
| 267 | 20250217 | 142600 | 893632265 | 4635 | 4645 | 4650 | 4635 | 373 |
| 268 | 20250217 | 142500 | 891899680 | 4645 | 4660 | 4660 | 4645 | 891 |
| 269 | 20250217 | 142400 | 887757370 | 4650 | 4650 | 4660 | 4650 | 1344 |
| 270 | 20250217 | 142300 | 881503550 | 4650 | 4650 | 4650 | 4645 | 2280 |
| 271 | 20250217 | 142200 | 870902870 | 4650 | 4650 | 4650 | 4650 | 640 |
| 272 | 20250217 | 142100 | 867926870 | 4645 | 4635 | 4645 | 4635 | 991 |
| 273 | 20250217 | 142000 | 863327060 | 4630 | 4630 | 4630 | 4630 | 28 |
| 274 | 20250217 | 141900 | 863197420 | 4625 | 4625 | 4625 | 4625 | 64 |
| 275 | 20250217 | 141800 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 276 | 20250217 | 141700 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 277 | 20250217 | 141600 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 278 | 20250217 | 141500 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 279 | 20250217 | 141400 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 280 | 20250217 | 141300 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 281 | 20250217 | 141200 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 282 | 20250217 | 141100 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 283 | 20250217 | 141000 | 862901420 | 4620 | 4620 | 4620 | 4620 | 0 |
| 284 | 20250217 | 140900 | 862901420 | 4620 | 4620 | 4620 | 4620 | 403 |
| 285 | 20250217 | 140800 | 861039560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 286 | 20250217 | 140700 | 861039560 | 4620 | 4620 | 4620 | 4620 | 50 |
| 287 | 20250217 | 140600 | 860808560 | 4620 | 4630 | 4630 | 4620 | 666 |
| 288 | 20250217 | 140500 | 857729280 | 4630 | 4630 | 4630 | 4630 | 179 |
| 289 | 20250217 | 140400 | 856900510 | 4630 | 4625 | 4630 | 4625 | 2 |
| 290 | 20250217 | 140300 | 856891255 | 4625 | 4625 | 4625 | 4625 | 1 |
| 291 | 20250217 | 140200 | 856886630 | 4620 | 4620 | 4620 | 4620 | 0 |
| 292 | 20250217 | 140100 | 856886630 | 4620 | 4615 | 4625 | 4615 | 659 |
| 293 | 20250217 | 140000 | 853842240 | 4615 | 4615 | 4615 | 4615 | 50 |
| 294 | 20250217 | 135900 | 853611490 | 4615 | 4615 | 4615 | 4610 | 2248 |
| 295 | 20250217 | 135800 | 843237470 | 4620 | 4615 | 4620 | 4615 | 51 |
| 296 | 20250217 | 135700 | 843002100 | 4625 | 4625 | 4625 | 4625 | 0 |
| 297 | 20250217 | 135600 | 843002100 | 4625 | 4625 | 4625 | 4625 | 0 |
| 298 | 20250217 | 135500 | 843002100 | 4625 | 4625 | 4625 | 4615 | 3298 |
| 299 | 20250217 | 135400 | 827759225 | 4625 | 4625 | 4625 | 4625 | 0 |
| 300 | 20250217 | 135300 | 827759225 | 4625 | 4625 | 4625 | 4625 | 0 |
| 301 | 20250217 | 135200 | 827759225 | 4625 | 4630 | 4630 | 4625 | 1832 |
| 302 | 20250217 | 135100 | 819277505 | 4635 | 4645 | 4645 | 4635 | 106 |
| 303 | 20250217 | 135000 | 818786135 | 4635 | 4635 | 4635 | 4635 | 0 |
| 304 | 20250217 | 134900 | 818786135 | 4635 | 4635 | 4635 | 4635 | 0 |
| 305 | 20250217 | 134800 | 818786135 | 4635 | 4635 | 4635 | 4635 | 958 |
| 306 | 20250217 | 134700 | 814345805 | 4635 | 4635 | 4635 | 4635 | 47 |
| 307 | 20250217 | 134600 | 814127960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 308 | 20250217 | 134500 | 814127960 | 4635 | 4635 | 4635 | 4635 | 15 |
| 309 | 20250217 | 134400 | 814058435 | 4640 | 4645 | 4645 | 4640 | 534 |
| 310 | 20250217 | 134300 | 811579845 | 4640 | 4640 | 4640 | 4640 | 232 |
| 311 | 20250217 | 134200 | 810503365 | 4640 | 4640 | 4640 | 4640 | 0 |
| 312 | 20250217 | 134100 | 810503365 | 4640 | 4640 | 4640 | 4640 | 17 |
| 313 | 20250217 | 134000 | 810424485 | 4635 | 4630 | 4635 | 4630 | 35 |
| 314 | 20250217 | 133900 | 810262265 | 4630 | 4630 | 4630 | 4630 | 0 |
| 315 | 20250217 | 133800 | 810262265 | 4630 | 4630 | 4630 | 4630 | 0 |
| 316 | 20250217 | 133700 | 810262265 | 4630 | 4630 | 4630 | 4630 | 0 |
| 317 | 20250217 | 133600 | 810262265 | 4630 | 4630 | 4630 | 4630 | 200 |
| 318 | 20250217 | 133500 | 809336265 | 4630 | 4630 | 4630 | 4630 | 115 |
| 319 | 20250217 | 133400 | 808803815 | 4630 | 4630 | 4630 | 4630 | 14 |
| 320 | 20250217 | 133300 | 808738995 | 4630 | 4635 | 4635 | 4630 | 1615 |
| 321 | 20250217 | 133200 | 801261220 | 4640 | 4640 | 4640 | 4640 | 2 |
| 322 | 20250217 | 133100 | 801251940 | 4635 | 4635 | 4635 | 4635 | 20 |
| 323 | 20250217 | 133000 | 801159240 | 4635 | 4635 | 4635 | 4635 | 0 |
| 324 | 20250217 | 132900 | 801159240 | 4635 | 4635 | 4635 | 4635 | 535 |
| 325 | 20250217 | 132800 | 798679515 | 4630 | 4630 | 4630 | 4630 | 0 |
| 326 | 20250217 | 132700 | 798679515 | 4630 | 4630 | 4630 | 4630 | 0 |
| 327 | 20250217 | 132600 | 798679515 | 4630 | 4630 | 4630 | 4630 | 0 |
| 328 | 20250217 | 132500 | 798679515 | 4630 | 4630 | 4630 | 4630 | 1 |
| 329 | 20250217 | 132400 | 798674885 | 4630 | 4630 | 4630 | 4630 | 0 |
| 330 | 20250217 | 132300 | 798674885 | 4630 | 4630 | 4630 | 4630 | 0 |
| 331 | 20250217 | 132200 | 798674885 | 4630 | 4635 | 4635 | 4630 | 15 |
| 332 | 20250217 | 132100 | 798605430 | 4635 | 4635 | 4635 | 4635 | 0 |
| 333 | 20250217 | 132000 | 798605430 | 4635 | 4645 | 4645 | 4635 | 829 |
| 334 | 20250217 | 131900 | 794755005 | 4645 | 4645 | 4645 | 4645 | 0 |
| 335 | 20250217 | 131800 | 794755005 | 4645 | 4645 | 4645 | 4645 | 320 |
| 336 | 20250217 | 131700 | 793268605 | 4645 | 4645 | 4645 | 4645 | 10 |
| 337 | 20250217 | 131600 | 793222155 | 4645 | 4635 | 4645 | 4635 | 534 |
| 338 | 20250217 | 131500 | 790744565 | 4640 | 4640 | 4640 | 4640 | 10 |
| 339 | 20250217 | 131400 | 790698165 | 4635 | 4635 | 4635 | 4635 | 16 |
| 340 | 20250217 | 131300 | 790624005 | 4635 | 4630 | 4635 | 4630 | 100 |
| 341 | 20250217 | 131200 | 790160795 | 4630 | 4630 | 4630 | 4630 | 1 |
| 342 | 20250217 | 131100 | 790156165 | 4635 | 4635 | 4635 | 4635 | 0 |
| 343 | 20250217 | 131000 | 790156165 | 4635 | 4635 | 4635 | 4635 | 0 |
| 344 | 20250217 | 130900 | 790156165 | 4635 | 4625 | 4635 | 4620 | 1001 |
| 345 | 20250217 | 130800 | 785530450 | 4635 | 4635 | 4635 | 4635 | 9 |
| 346 | 20250217 | 130700 | 785488735 | 4635 | 4635 | 4635 | 4635 | 0 |
| 347 | 20250217 | 130600 | 785488735 | 4635 | 4635 | 4635 | 4635 | 20 |
| 348 | 20250217 | 130500 | 785396035 | 4635 | 4635 | 4635 | 4635 | 0 |
| 349 | 20250217 | 130400 | 785396035 | 4635 | 4635 | 4635 | 4635 | 0 |
| 350 | 20250217 | 130300 | 785396035 | 4635 | 4635 | 4635 | 4635 | 708 |
| 351 | 20250217 | 130200 | 782114455 | 4635 | 4630 | 4635 | 4630 | 71 |
| 352 | 20250217 | 130100 | 781785700 | 4625 | 4625 | 4625 | 4625 | 729 |
| 353 | 20250217 | 130000 | 778414075 | 4630 | 4630 | 4630 | 4630 | 610 |
| 354 | 20250217 | 125900 | 775589775 | 4650 | 4650 | 4650 | 4650 | 30 |
| 355 | 20250217 | 125800 | 775450275 | 4650 | 4650 | 4650 | 4650 | 0 |
| 356 | 20250217 | 125700 | 775450275 | 4650 | 4635 | 4650 | 4635 | 1111 |
| 357 | 20250217 | 125600 | 770300775 | 4645 | 4645 | 4645 | 4645 | 200 |
| 358 | 20250217 | 125500 | 769371775 | 4645 | 4645 | 4645 | 4645 | 750 |
| 359 | 20250217 | 125400 | 765888025 | 4645 | 4645 | 4645 | 4645 | 0 |
| 360 | 20250217 | 125300 | 765888025 | 4645 | 4645 | 4645 | 4645 | 701 |
| 361 | 20250217 | 125200 | 762631880 | 4645 | 4645 | 4645 | 4645 | 384 |
| 362 | 20250217 | 125100 | 760848200 | 4645 | 4640 | 4645 | 4640 | 100 |
| 363 | 20250217 | 125000 | 760383745 | 4635 | 4635 | 4635 | 4635 | 53 |
| 364 | 20250217 | 124900 | 760138090 | 4625 | 4625 | 4625 | 4625 | 0 |
| 365 | 20250217 | 124800 | 760138090 | 4625 | 4625 | 4625 | 4625 | 4 |
| 366 | 20250217 | 124700 | 760119590 | 4620 | 4620 | 4620 | 4620 | 0 |
| 367 | 20250217 | 124600 | 760119590 | 4620 | 4620 | 4620 | 4620 | 0 |
| 368 | 20250217 | 124500 | 760119590 | 4620 | 4620 | 4620 | 4620 | 0 |
| 369 | 20250217 | 124400 | 760119590 | 4620 | 4620 | 4620 | 4620 | 0 |
| 370 | 20250217 | 124300 | 760119590 | 4620 | 4620 | 4620 | 4620 | 5 |
| 371 | 20250217 | 124200 | 760096490 | 4620 | 4625 | 4625 | 4620 | 1600 |
| 372 | 20250217 | 124100 | 752698750 | 4640 | 4630 | 4640 | 4630 | 1233 |
| 373 | 20250217 | 124000 | 746989330 | 4635 | 4635 | 4635 | 4635 | 280 |
| 374 | 20250217 | 123900 | 745691530 | 4640 | 4640 | 4640 | 4640 | 100 |
| 375 | 20250217 | 123800 | 745227530 | 4635 | 4635 | 4635 | 4635 | 140 |
| 376 | 20250217 | 123700 | 744578630 | 4635 | 4635 | 4635 | 4635 | 0 |
| 377 | 20250217 | 123600 | 744578630 | 4635 | 4635 | 4635 | 4635 | 0 |
| 378 | 20250217 | 123500 | 744578630 | 4635 | 4635 | 4635 | 4635 | 1236 |
| 379 | 20250217 | 123400 | 738849770 | 4635 | 4635 | 4635 | 4635 | 0 |
| 380 | 20250217 | 123300 | 738849770 | 4635 | 4640 | 4640 | 4635 | 1642 |
| 381 | 20250217 | 123200 | 731234720 | 4640 | 4640 | 4640 | 4640 | 0 |
| 382 | 20250217 | 123100 | 731234720 | 4640 | 4640 | 4645 | 4640 | 433 |
| 383 | 20250217 | 123000 | 729225575 | 4645 | 4645 | 4645 | 4645 | 0 |
| 384 | 20250217 | 122900 | 729225575 | 4645 | 4645 | 4645 | 4645 | 300 |
| 385 | 20250217 | 122800 | 727832075 | 4645 | 4645 | 4645 | 4645 | 0 |
| 386 | 20250217 | 122700 | 727832075 | 4645 | 4645 | 4645 | 4645 | 200 |
| 387 | 20250217 | 122600 | 726903075 | 4640 | 4645 | 4645 | 4640 | 440 |
| 388 | 20250217 | 122500 | 724861275 | 4640 | 4645 | 4645 | 4640 | 1633 |
| 389 | 20250217 | 122400 | 717279740 | 4650 | 4650 | 4650 | 4650 | 0 |
| 390 | 20250217 | 122300 | 717279740 | 4650 | 4650 | 4650 | 4650 | 69 |
| 391 | 20250217 | 122200 | 716958890 | 4650 | 4645 | 4650 | 4645 | 130 |
| 392 | 20250217 | 122100 | 716354395 | 4645 | 4645 | 4645 | 4645 | 20 |
| 393 | 20250217 | 122000 | 716261495 | 4645 | 4645 | 4645 | 4645 | 0 |
| 394 | 20250217 | 121900 | 716261495 | 4645 | 4645 | 4645 | 4645 | 0 |
| 395 | 20250217 | 121800 | 716261495 | 4645 | 4650 | 4650 | 4645 | 710 |
| 396 | 20250217 | 121700 | 712962990 | 4650 | 4650 | 4650 | 4645 | 83 |
| 397 | 20250217 | 121600 | 712577045 | 4650 | 4650 | 4655 | 4650 | 140 |
| 398 | 20250217 | 121500 | 711925985 | 4650 | 4650 | 4650 | 4650 | 939 |
| 399 | 20250217 | 121400 | 707559635 | 4640 | 4640 | 4640 | 4640 | 161 |
| 400 | 20250217 | 121300 | 706812595 | 4635 | 4640 | 4640 | 4635 | 597 |
| 401 | 20250217 | 121200 | 704042525 | 4650 | 4650 | 4650 | 4650 | 132 |
| 402 | 20250217 | 121100 | 703428725 | 4640 | 4640 | 4645 | 4640 | 111 |
| 403 | 20250217 | 121000 | 702913185 | 4630 | 4630 | 4630 | 4630 | 145 |
| 404 | 20250217 | 120900 | 702241835 | 4630 | 4640 | 4640 | 4630 | 670 |
| 405 | 20250217 | 120800 | 699139035 | 4640 | 4630 | 4640 | 4630 | 22 |
| 406 | 20250217 | 120700 | 699037055 | 4630 | 4630 | 4630 | 4630 | 0 |
| 407 | 20250217 | 120600 | 699037055 | 4630 | 4630 | 4630 | 4630 | 0 |
| 408 | 20250217 | 120500 | 699037055 | 4630 | 4630 | 4630 | 4630 | 0 |
| 409 | 20250217 | 120400 | 699037055 | 4630 | 4640 | 4640 | 4630 | 93 |
| 410 | 20250217 | 120300 | 698605565 | 4640 | 4640 | 4640 | 4640 | 50 |
| 411 | 20250217 | 120200 | 698373565 | 4650 | 4650 | 4650 | 4650 | 0 |
| 412 | 20250217 | 120100 | 698373565 | 4650 | 4650 | 4650 | 4650 | 0 |
| 413 | 20250217 | 120000 | 698373565 | 4650 | 4650 | 4650 | 4650 | 80 |
| 414 | 20250217 | 115900 | 698001565 | 4640 | 4640 | 4640 | 4640 | 1 |
| 415 | 20250217 | 115800 | 697996925 | 4640 | 4640 | 4640 | 4640 | 0 |
| 416 | 20250217 | 115700 | 697996925 | 4640 | 4640 | 4640 | 4640 | 0 |
| 417 | 20250217 | 115600 | 697996925 | 4640 | 4650 | 4650 | 4640 | 121 |
| 418 | 20250217 | 115500 | 697435385 | 4640 | 4640 | 4640 | 4640 | 0 |
| 419 | 20250217 | 115400 | 697435385 | 4640 | 4625 | 4640 | 4625 | 241 |
| 420 | 20250217 | 115300 | 696317830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 421 | 20250217 | 115200 | 696317830 | 4620 | 4620 | 4620 | 4620 | 10 |
| 422 | 20250217 | 115100 | 696271630 | 4615 | 4615 | 4615 | 4615 | 0 |
| 423 | 20250217 | 115000 | 696271630 | 4615 | 4615 | 4615 | 4615 | 200 |
| 424 | 20250217 | 114900 | 695348630 | 4630 | 4630 | 4630 | 4630 | 1 |
| 425 | 20250217 | 114800 | 695344000 | 4610 | 4625 | 4625 | 4610 | 3281 |
| 426 | 20250217 | 114700 | 680202145 | 4625 | 4625 | 4625 | 4625 | 0 |
| 427 | 20250217 | 114600 | 680202145 | 4625 | 4625 | 4625 | 4625 | 486 |
| 428 | 20250217 | 114500 | 677954395 | 4625 | 4625 | 4625 | 4625 | 0 |
| 429 | 20250217 | 114400 | 677954395 | 4625 | 4635 | 4650 | 4625 | 1406 |
| 430 | 20250217 | 114300 | 671444475 | 4635 | 4635 | 4635 | 4635 | 216 |
| 431 | 20250217 | 114200 | 670443315 | 4635 | 4635 | 4635 | 4635 | 156 |
| 432 | 20250217 | 114100 | 669720255 | 4635 | 4650 | 4650 | 4635 | 640 |
| 433 | 20250217 | 114000 | 666750345 | 4650 | 4650 | 4650 | 4650 | 102 |
| 434 | 20250217 | 113900 | 666276045 | 4665 | 4665 | 4665 | 4665 | 223 |
| 435 | 20250217 | 113800 | 665235750 | 4665 | 4665 | 4665 | 4665 | 0 |
| 436 | 20250217 | 113700 | 665235750 | 4665 | 4645 | 4665 | 4645 | 720 |
| 437 | 20250217 | 113600 | 661883460 | 4645 | 4645 | 4645 | 4645 | 62 |
| 438 | 20250217 | 113500 | 661595470 | 4640 | 4640 | 4640 | 4640 | 2 |
| 439 | 20250217 | 113400 | 661586190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 440 | 20250217 | 113300 | 661586190 | 4640 | 4640 | 4640 | 4640 | 0 |
| 441 | 20250217 | 113200 | 661586190 | 4640 | 4645 | 4645 | 4640 | 61 |
| 442 | 20250217 | 113100 | 661302900 | 4645 | 4650 | 4650 | 4640 | 618 |
| 443 | 20250217 | 113000 | 658432630 | 4650 | 4650 | 4650 | 4650 | 0 |
| 444 | 20250217 | 112900 | 658432630 | 4650 | 4650 | 4650 | 4650 | 0 |
| 445 | 20250217 | 112800 | 658432630 | 4650 | 4650 | 4650 | 4650 | 314 |
| 446 | 20250217 | 112700 | 656972530 | 4650 | 4655 | 4655 | 4650 | 700 |
| 447 | 20250217 | 112600 | 653717030 | 4655 | 4655 | 4655 | 4655 | 955 |
| 448 | 20250217 | 112500 | 649271505 | 4660 | 4665 | 4665 | 4660 | 391 |
| 449 | 20250217 | 112400 | 647449070 | 4665 | 4665 | 4665 | 4665 | 257 |
| 450 | 20250217 | 112300 | 646250165 | 4665 | 4665 | 4665 | 4665 | 174 |
| 451 | 20250217 | 112200 | 645438455 | 4670 | 4670 | 4670 | 4670 | 0 |
| 452 | 20250217 | 112100 | 645438455 | 4670 | 4670 | 4670 | 4670 | 246 |
| 453 | 20250217 | 112000 | 644289635 | 4670 | 4670 | 4670 | 4670 | 0 |
| 454 | 20250217 | 111900 | 644289635 | 4670 | 4670 | 4670 | 4670 | 119 |
| 455 | 20250217 | 111800 | 643733905 | 4675 | 4675 | 4675 | 4675 | 89 |
| 456 | 20250217 | 111700 | 643317830 | 4675 | 4675 | 4675 | 4675 | 10 |
| 457 | 20250217 | 111600 | 643271080 | 4685 | 4685 | 4685 | 4675 | 202 |
| 458 | 20250217 | 111500 | 642325220 | 4685 | 4685 | 4685 | 4685 | 129 |
| 459 | 20250217 | 111400 | 641720855 | 4670 | 4670 | 4670 | 4670 | 100 |
| 460 | 20250217 | 111300 | 641253855 | 4665 | 4670 | 4670 | 4665 | 105 |
| 461 | 20250217 | 111200 | 640763510 | 4670 | 4690 | 4695 | 4665 | 2692 |
| 462 | 20250217 | 111100 | 628185455 | 4690 | 4705 | 4705 | 4680 | 2197 |
| 463 | 20250217 | 111000 | 617887960 | 4705 | 4710 | 4710 | 4705 | 71 |
| 464 | 20250217 | 110900 | 617553900 | 4700 | 4710 | 4710 | 4700 | 349 |
| 465 | 20250217 | 110800 | 615911570 | 4705 | 4700 | 4710 | 4700 | 1935 |
| 466 | 20250217 | 110700 | 606815070 | 4700 | 4715 | 4715 | 4700 | 218 |
| 467 | 20250217 | 110600 | 605790455 | 4715 | 4690 | 4715 | 4690 | 3912 |
| 468 | 20250217 | 110500 | 587398380 | 4685 | 4680 | 4685 | 4680 | 362 |
| 469 | 20250217 | 110400 | 585702615 | 4680 | 4680 | 4680 | 4670 | 60 |
| 470 | 20250217 | 110300 | 585421825 | 4685 | 4680 | 4685 | 4680 | 614 |
| 471 | 20250217 | 110200 | 582546455 | 4675 | 4670 | 4675 | 4670 | 366 |
| 472 | 20250217 | 110100 | 580836230 | 4680 | 4675 | 4680 | 4670 | 700 |
| 473 | 20250217 | 110000 | 577565180 | 4680 | 4685 | 4700 | 4675 | 1328 |
| 474 | 20250217 | 105900 | 571345545 | 4710 | 4690 | 4710 | 4685 | 6593 |
| 475 | 20250217 | 105800 | 540391375 | 4685 | 4680 | 4685 | 4680 | 1647 |
| 476 | 20250217 | 105700 | 532675545 | 4675 | 4680 | 4680 | 4670 | 542 |
| 477 | 20250217 | 105600 | 530139285 | 4675 | 4655 | 4675 | 4655 | 3156 |
| 478 | 20250217 | 105500 | 515409450 | 4645 | 4645 | 4645 | 4645 | 50 |
| 479 | 20250217 | 105400 | 515177200 | 4650 | 4650 | 4650 | 4650 | 960 |
| 480 | 20250217 | 105300 | 510713200 | 4635 | 4650 | 4650 | 4635 | 336 |
| 481 | 20250217 | 105200 | 509155300 | 4650 | 4650 | 4650 | 4650 | 31 |
| 482 | 20250217 | 105100 | 509011150 | 4635 | 4635 | 4635 | 4635 | 260 |
| 483 | 20250217 | 105000 | 507806050 | 4635 | 4635 | 4635 | 4635 | 0 |
| 484 | 20250217 | 104900 | 507806050 | 4635 | 4655 | 4655 | 4635 | 1384 |
| 485 | 20250217 | 104800 | 501373395 | 4655 | 4635 | 4655 | 4635 | 1043 |
| 486 | 20250217 | 104700 | 496521880 | 4650 | 4650 | 4650 | 4650 | 200 |
| 487 | 20250217 | 104600 | 495591880 | 4650 | 4650 | 4650 | 4650 | 0 |
| 488 | 20250217 | 104500 | 495591880 | 4650 | 4625 | 4650 | 4620 | 3091 |
| 489 | 20250217 | 104400 | 481227555 | 4620 | 4615 | 4620 | 4615 | 493 |
| 490 | 20250217 | 104300 | 478952315 | 4610 | 4610 | 4610 | 4610 | 0 |
| 491 | 20250217 | 104200 | 478952315 | 4610 | 4610 | 4610 | 4610 | 728 |
| 492 | 20250217 | 104100 | 475596235 | 4610 | 4610 | 4610 | 4610 | 11 |
| 493 | 20250217 | 104000 | 475545525 | 4610 | 4610 | 4610 | 4610 | 0 |
| 494 | 20250217 | 103900 | 475545525 | 4610 | 4610 | 4610 | 4610 | 20 |
| 495 | 20250217 | 103800 | 475453325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 496 | 20250217 | 103700 | 475453325 | 4610 | 4600 | 4610 | 4600 | 532 |
| 497 | 20250217 | 103600 | 473002005 | 4600 | 4600 | 4600 | 4600 | 138 |
| 498 | 20250217 | 103500 | 472367205 | 4600 | 4605 | 4610 | 4600 | 648 |
| 499 | 20250217 | 103400 | 469384670 | 4605 | 4605 | 4605 | 4605 | 0 |
| 500 | 20250217 | 103300 | 469384670 | 4605 | 4610 | 4610 | 4605 | 338 |
| 501 | 20250217 | 103200 | 467826495 | 4600 | 4610 | 4610 | 4600 | 4780 |
| 502 | 20250217 | 103100 | 445814190 | 4610 | 4610 | 4610 | 4610 | 553 |
| 503 | 20250217 | 103000 | 443264860 | 4610 | 4610 | 4610 | 4610 | 13 |
| 504 | 20250217 | 102900 | 443204930 | 4610 | 4610 | 4610 | 4610 | 11 |
| 505 | 20250217 | 102800 | 443154220 | 4625 | 4625 | 4625 | 4625 | 5 |
| 506 | 20250217 | 102700 | 443131095 | 4615 | 4615 | 4615 | 4615 | 442 |
| 507 | 20250217 | 102600 | 441091265 | 4615 | 4625 | 4625 | 4615 | 184 |
| 508 | 20250217 | 102500 | 440240435 | 4615 | 4615 | 4615 | 4615 | 15 |
| 509 | 20250217 | 102400 | 440171210 | 4615 | 4615 | 4615 | 4615 | 30 |
| 510 | 20250217 | 102300 | 440032760 | 4615 | 4615 | 4615 | 4615 | 15 |
| 511 | 20250217 | 102200 | 439963535 | 4615 | 4615 | 4615 | 4615 | 155 |
| 512 | 20250217 | 102100 | 439248210 | 4615 | 4615 | 4615 | 4615 | 15 |
| 513 | 20250217 | 102000 | 439178985 | 4615 | 4625 | 4625 | 4615 | 11 |
| 514 | 20250217 | 101900 | 439128210 | 4615 | 4615 | 4615 | 4615 | 16 |
| 515 | 20250217 | 101800 | 439054370 | 4615 | 4625 | 4625 | 4615 | 18 |
| 516 | 20250217 | 101700 | 438971280 | 4615 | 4615 | 4615 | 4615 | 18 |
| 517 | 20250217 | 101600 | 438888210 | 4620 | 4620 | 4620 | 4620 | 0 |
| 518 | 20250217 | 101500 | 438888210 | 4620 | 4615 | 4620 | 4615 | 58 |
| 519 | 20250217 | 101400 | 438620340 | 4620 | 4620 | 4620 | 4620 | 0 |
| 520 | 20250217 | 101300 | 438620340 | 4620 | 4620 | 4620 | 4620 | 0 |
| 521 | 20250217 | 101200 | 438620340 | 4620 | 4620 | 4620 | 4620 | 0 |
| 522 | 20250217 | 101100 | 438620340 | 4620 | 4620 | 4620 | 4620 | 1 |
| 523 | 20250217 | 101000 | 438615720 | 4625 | 4625 | 4625 | 4625 | 20 |
| 524 | 20250217 | 100900 | 438523220 | 4625 | 4625 | 4625 | 4625 | 0 |
| 525 | 20250217 | 100800 | 438523220 | 4625 | 4630 | 4630 | 4625 | 85 |
| 526 | 20250217 | 100700 | 438130070 | 4630 | 4630 | 4630 | 4630 | 61 |
| 527 | 20250217 | 100600 | 437847640 | 4635 | 4615 | 4635 | 4615 | 715 |
| 528 | 20250217 | 100500 | 434547715 | 4635 | 4625 | 4635 | 4625 | 1469 |
| 529 | 20250217 | 100400 | 427739120 | 4615 | 4605 | 4615 | 4600 | 1990 |
| 530 | 20250217 | 100300 | 418579860 | 4605 | 4605 | 4605 | 4605 | 54 |
| 531 | 20250217 | 100200 | 418331190 | 4605 | 4605 | 4605 | 4605 | 8 |
| 532 | 20250217 | 100100 | 418294350 | 4605 | 4605 | 4605 | 4605 | 353 |
| 533 | 20250217 | 100000 | 416668785 | 4605 | 4605 | 4605 | 4605 | 0 |
| 534 | 20250217 | 095900 | 416668785 | 4605 | 4620 | 4620 | 4605 | 1759 |
| 535 | 20250217 | 095800 | 408560285 | 4620 | 4610 | 4620 | 4610 | 37 |
| 536 | 20250217 | 095700 | 408389445 | 4610 | 4605 | 4620 | 4605 | 427 |
| 537 | 20250217 | 095600 | 406421740 | 4605 | 4605 | 4605 | 4605 | 100 |
| 538 | 20250217 | 095500 | 405961240 | 4605 | 4625 | 4625 | 4605 | 7215 |
| 539 | 20250217 | 095400 | 372667115 | 4625 | 4635 | 4635 | 4625 | 256 |
| 540 | 20250217 | 095300 | 371482665 | 4635 | 4635 | 4635 | 4635 | 30 |
| 541 | 20250217 | 095200 | 371343615 | 4645 | 4635 | 4645 | 4635 | 43 |
| 542 | 20250217 | 095100 | 371144170 | 4645 | 4645 | 4645 | 4645 | 9 |
| 543 | 20250217 | 095000 | 371102365 | 4645 | 4645 | 4645 | 4645 | 4 |
| 544 | 20250217 | 094900 | 371083785 | 4645 | 4635 | 4645 | 4635 | 8 |
| 545 | 20250217 | 094800 | 371046645 | 4645 | 4640 | 4645 | 4640 | 110 |
| 546 | 20250217 | 094700 | 370536195 | 4640 | 4645 | 4650 | 4640 | 743 |
| 547 | 20250217 | 094600 | 367085740 | 4640 | 4630 | 4640 | 4630 | 1863 |
| 548 | 20250217 | 094500 | 358450715 | 4620 | 4620 | 4625 | 4620 | 1183 |
| 549 | 20250217 | 094400 | 352984455 | 4615 | 4615 | 4615 | 4615 | 0 |
| 550 | 20250217 | 094300 | 352984455 | 4615 | 4620 | 4620 | 4615 | 678 |
| 551 | 20250217 | 094200 | 349852195 | 4615 | 4615 | 4615 | 4615 | 121 |
| 552 | 20250217 | 094100 | 349293780 | 4615 | 4610 | 4615 | 4610 | 108 |
| 553 | 20250217 | 094000 | 348795400 | 4605 | 4620 | 4620 | 4605 | 1754 |
| 554 | 20250217 | 093900 | 340709015 | 4620 | 4620 | 4620 | 4620 | 130 |
| 555 | 20250217 | 093800 | 340108415 | 4615 | 4620 | 4625 | 4615 | 81 |
| 556 | 20250217 | 093700 | 339734045 | 4610 | 4610 | 4610 | 4610 | 0 |
| 557 | 20250217 | 093600 | 339734045 | 4610 | 4625 | 4625 | 4610 | 302 |
| 558 | 20250217 | 093500 | 338337325 | 4625 | 4625 | 4625 | 4620 | 1601 |
| 559 | 20250217 | 093400 | 330935200 | 4625 | 4625 | 4625 | 4625 | 0 |
| 560 | 20250217 | 093300 | 330935200 | 4625 | 4625 | 4625 | 4625 | 2 |
| 561 | 20250217 | 093200 | 330925950 | 4610 | 4615 | 4615 | 4610 | 1291 |
| 562 | 20250217 | 093100 | 324973040 | 4615 | 4615 | 4615 | 4615 | 500 |
| 563 | 20250217 | 093000 | 322665540 | 4620 | 4620 | 4620 | 4620 | 141 |
| 564 | 20250217 | 092900 | 322014120 | 4620 | 4620 | 4620 | 4620 | 391 |
| 565 | 20250217 | 092800 | 320207700 | 4620 | 4620 | 4620 | 4620 | 209 |
| 566 | 20250217 | 092700 | 319242120 | 4620 | 4620 | 4620 | 4620 | 100 |
| 567 | 20250217 | 092600 | 318780120 | 4625 | 4600 | 4625 | 4600 | 1421 |
| 568 | 20250217 | 092500 | 312222680 | 4615 | 4615 | 4615 | 4615 | 0 |
| 569 | 20250217 | 092400 | 312222680 | 4615 | 4585 | 4615 | 4585 | 3033 |
| 570 | 20250217 | 092300 | 298260935 | 4580 | 4590 | 4590 | 4580 | 954 |
| 571 | 20250217 | 092200 | 293883075 | 4590 | 4580 | 4590 | 4575 | 2861 |
| 572 | 20250217 | 092100 | 280784680 | 4585 | 4595 | 4595 | 4585 | 1536 |
| 573 | 20250217 | 092000 | 273737700 | 4595 | 4590 | 4595 | 4590 | 974 |
| 574 | 20250217 | 091900 | 269266990 | 4590 | 4590 | 4590 | 4590 | 32 |
| 575 | 20250217 | 091800 | 269120110 | 4590 | 4590 | 4590 | 4585 | 1552 |
| 576 | 20250217 | 091700 | 261998125 | 4595 | 4590 | 4605 | 4590 | 2142 |
| 577 | 20250217 | 091600 | 252148035 | 4585 | 4600 | 4600 | 4585 | 1050 |
| 578 | 20250217 | 091500 | 247333035 | 4610 | 4610 | 4610 | 4610 | 17 |
| 579 | 20250217 | 091400 | 247254665 | 4585 | 4600 | 4600 | 4580 | 1557 |
| 580 | 20250217 | 091300 | 240107795 | 4595 | 4600 | 4600 | 4595 | 150 |
| 581 | 20250217 | 091200 | 239418080 | 4600 | 4610 | 4635 | 4600 | 537 |
| 582 | 20250217 | 091100 | 236933765 | 4610 | 4595 | 4610 | 4590 | 1626 |
| 583 | 20250217 | 091000 | 229455160 | 4600 | 4610 | 4610 | 4600 | 2083 |
| 584 | 20250217 | 090900 | 219861490 | 4615 | 4625 | 4630 | 4595 | 4783 |
| 585 | 20250217 | 090800 | 197814175 | 4630 | 4640 | 4640 | 4625 | 1348 |
| 586 | 20250217 | 090700 | 191571605 | 4640 | 4655 | 4655 | 4630 | 1917 |
| 587 | 20250217 | 090600 | 182672475 | 4655 | 4660 | 4660 | 4655 | 1516 |
| 588 | 20250217 | 090500 | 175608520 | 4660 | 4645 | 4660 | 4640 | 1274 |
| 589 | 20250217 | 090400 | 169687525 | 4645 | 4650 | 4650 | 4615 | 2665 |
| 590 | 20250217 | 090300 | 157315355 | 4640 | 4690 | 4690 | 4635 | 6490 |
| 591 | 20250217 | 090200 | 127059105 | 4690 | 4650 | 4690 | 4650 | 13275 |
| 592 | 20250217 | 090100 | 64979150 | 4645 | 4605 | 4645 | 4605 | 5299 |
| 593 | 20250217 | 090000 | 40458860 | 4610 | 4610 | 4610 | 4605 | 8658 |