31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 3 | 20250217 | 192000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20250217 | 191900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20250217 | 191800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20250217 | 191700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20250217 | 191600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20250217 | 191500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20250217 | 191400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20250217 | 191300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20250217 | 191200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20250217 | 191100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20250217 | 191000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20250217 | 190900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20250217 | 190800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20250217 | 190700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20250217 | 190600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20250217 | 190500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20250217 | 190400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20250217 | 190300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20250217 | 190200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20250217 | 190100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20250217 | 190000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20250217 | 185900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20250217 | 185800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20250217 | 185700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20250217 | 185600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20250217 | 185500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20250217 | 185400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20250217 | 185300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20250217 | 185200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20250217 | 185100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 33 | 20250217 | 185000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20250217 | 184900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20250217 | 184800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20250217 | 184700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20250217 | 184600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20250217 | 184500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20250217 | 184400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20250217 | 184300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20250217 | 184200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20250217 | 184100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20250217 | 184000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20250217 | 183900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20250217 | 183800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20250217 | 183700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20250217 | 183600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20250217 | 183500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20250217 | 183400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20250217 | 183300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20250217 | 183200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20250217 | 183100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20250217 | 183000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20250217 | 182900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20250217 | 182800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20250217 | 182700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20250217 | 182600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20250217 | 182500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20250217 | 182400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20250217 | 182300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20250217 | 182200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20250217 | 182100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 63 | 20250217 | 182000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20250217 | 181900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20250217 | 181800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20250217 | 181700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20250217 | 181600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20250217 | 181500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20250217 | 181400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20250217 | 181300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20250217 | 181200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20250217 | 181100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20250217 | 181000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20250217 | 180900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20250217 | 180800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20250217 | 180700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20250217 | 180600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20250217 | 180500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20250217 | 180400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20250217 | 180300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20250217 | 180200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20250217 | 180100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20250217 | 180000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20250217 | 175900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20250217 | 175800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20250217 | 175700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20250217 | 175600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20250217 | 175500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20250217 | 175400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20250217 | 175300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20250217 | 175200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20250217 | 175100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 93 | 20250217 | 175000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20250217 | 174900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20250217 | 174800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20250217 | 174700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20250217 | 174600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20250217 | 174500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20250217 | 174400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20250217 | 174300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20250217 | 174200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20250217 | 174100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20250217 | 174000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20250217 | 173900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20250217 | 173800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20250217 | 173700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20250217 | 173600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20250217 | 173500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20250217 | 173400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20250217 | 173300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20250217 | 173200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20250217 | 173100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20250217 | 173000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20250217 | 172900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20250217 | 172800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20250217 | 172700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20250217 | 172600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20250217 | 172500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20250217 | 172400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20250217 | 172300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20250217 | 172200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20250217 | 172100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 123 | 20250217 | 172000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20250217 | 171900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20250217 | 171800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20250217 | 171700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20250217 | 171600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20250217 | 171500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20250217 | 171400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20250217 | 171300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20250217 | 171200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20250217 | 171100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20250217 | 171000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20250217 | 170900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20250217 | 170800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20250217 | 170700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20250217 | 170600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20250217 | 170500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20250217 | 170400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20250217 | 170300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20250217 | 170200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20250217 | 170100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20250217 | 170000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20250217 | 165900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20250217 | 165800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20250217 | 165700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20250217 | 165600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20250217 | 165500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20250217 | 165400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20250217 | 165300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20250217 | 165200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20250217 | 165100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 153 | 20250217 | 165000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20250217 | 164900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20250217 | 164800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20250217 | 164700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20250217 | 164600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20250217 | 164500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20250217 | 164400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20250217 | 164300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20250217 | 164200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20250217 | 164100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20250217 | 164000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20250217 | 163900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20250217 | 163800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20250217 | 163700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20250217 | 163600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20250217 | 163500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20250217 | 163400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20250217 | 163300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20250217 | 163200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20250217 | 163100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20250217 | 163000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20250217 | 162900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20250217 | 162800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20250217 | 162700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20250217 | 162600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20250217 | 162500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20250217 | 162400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20250217 | 162300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20250217 | 162200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20250217 | 162100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 183 | 20250217 | 162000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20250217 | 161900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20250217 | 161800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20250217 | 161700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20250217 | 161600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20250217 | 161500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20250217 | 161400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20250217 | 161300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20250217 | 161200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20250217 | 161100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20250217 | 161000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20250217 | 160900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20250217 | 160800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20250217 | 160700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20250217 | 160600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20250217 | 160500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20250217 | 160400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20250217 | 160300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20250217 | 160200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20250217 | 160100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20250217 | 160000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20250217 | 155900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20250217 | 155800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20250217 | 155700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20250217 | 155600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20250217 | 155500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20250217 | 155400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20250217 | 155300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20250217 | 155200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20250217 | 155100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 213 | 20250217 | 155000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20250217 | 154900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20250217 | 154800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20250217 | 154700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20250217 | 154600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20250217 | 154500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20250217 | 154400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20250217 | 154300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20250217 | 154200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20250217 | 154100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20250217 | 154000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20250217 | 153900 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20250217 | 153800 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20250217 | 153700 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20250217 | 153600 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20250217 | 153500 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20250217 | 153400 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20250217 | 153300 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20250217 | 153200 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20250217 | 153100 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20250217 | 153000 | 3251244680 | 3720 | 3720 | 3720 | 3720 | 17520 |
| 234 | 20250217 | 152900 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20250217 | 152800 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20250217 | 152700 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20250217 | 152600 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20250217 | 152500 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20250217 | 152400 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 240 | 20250217 | 152300 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 241 | 20250217 | 152200 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20250217 | 152100 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 243 | 20250217 | 152000 | 3186070280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20250217 | 151900 | 3186070280 | 3715 | 3705 | 3715 | 3700 | 9640 |
| 245 | 20250217 | 151800 | 3150320110 | 3705 | 3710 | 3710 | 3705 | 2158 |
| 246 | 20250217 | 151700 | 3142316350 | 3705 | 3700 | 3710 | 3700 | 5607 |
| 247 | 20250217 | 151600 | 3121553455 | 3705 | 3710 | 3710 | 3700 | 4626 |
| 248 | 20250217 | 151500 | 3104421115 | 3710 | 3705 | 3710 | 3705 | 4652 |
| 249 | 20250217 | 151400 | 3087164540 | 3705 | 3705 | 3710 | 3705 | 727 |
| 250 | 20250217 | 151300 | 3084470380 | 3705 | 3705 | 3710 | 3705 | 2885 |
| 251 | 20250217 | 151200 | 3073780665 | 3705 | 3710 | 3710 | 3705 | 2267 |
| 252 | 20250217 | 151100 | 3065379360 | 3710 | 3710 | 3710 | 3710 | 2515 |
| 253 | 20250217 | 151000 | 3056048710 | 3710 | 3705 | 3710 | 3705 | 2781 |
| 254 | 20250217 | 150900 | 3045739555 | 3705 | 3710 | 3710 | 3705 | 8860 |
| 255 | 20250217 | 150800 | 3012912200 | 3710 | 3710 | 3710 | 3710 | 1024 |
| 256 | 20250217 | 150700 | 3009113160 | 3710 | 3710 | 3710 | 3705 | 4156 |
| 257 | 20250217 | 150600 | 2993711340 | 3705 | 3710 | 3710 | 3705 | 563 |
| 258 | 20250217 | 150500 | 2991624610 | 3710 | 3710 | 3710 | 3705 | 410 |
| 259 | 20250217 | 150400 | 2990103515 | 3705 | 3710 | 3710 | 3705 | 2081 |
| 260 | 20250217 | 150300 | 2982391405 | 3710 | 3710 | 3710 | 3710 | 665 |
| 261 | 20250217 | 150200 | 2979924255 | 3710 | 3710 | 3715 | 3710 | 1174 |
| 262 | 20250217 | 150100 | 2975565110 | 3715 | 3715 | 3715 | 3705 | 738 |
| 263 | 20250217 | 150000 | 2972828515 | 3710 | 3710 | 3715 | 3710 | 710 |
| 264 | 20250217 | 145900 | 2970194170 | 3705 | 3715 | 3715 | 3705 | 5151 |
| 265 | 20250217 | 145800 | 2951079265 | 3715 | 3710 | 3715 | 3710 | 79 |
| 266 | 20250217 | 145700 | 2950785980 | 3710 | 3715 | 3715 | 3710 | 259 |
| 267 | 20250217 | 145600 | 2949824700 | 3710 | 3715 | 3715 | 3710 | 270 |
| 268 | 20250217 | 145500 | 2948822900 | 3715 | 3715 | 3715 | 3715 | 60 |
| 269 | 20250217 | 145400 | 2948600000 | 3715 | 3715 | 3720 | 3710 | 1352 |
| 270 | 20250217 | 145300 | 2943583045 | 3715 | 3710 | 3720 | 3710 | 116 |
| 271 | 20250217 | 145200 | 2943152210 | 3710 | 3715 | 3715 | 3710 | 1153 |
| 272 | 20250217 | 145100 | 2938873870 | 3715 | 3715 | 3715 | 3710 | 83 |
| 273 | 20250217 | 145000 | 2938565530 | 3715 | 3715 | 3715 | 3710 | 2643 |
| 274 | 20250217 | 144900 | 2928759460 | 3710 | 3715 | 3720 | 3710 | 2418 |
| 275 | 20250217 | 144800 | 2919786575 | 3720 | 3710 | 3720 | 3710 | 287 |
| 276 | 20250217 | 144700 | 2918720220 | 3710 | 3710 | 3710 | 3710 | 270 |
| 277 | 20250217 | 144600 | 2917718520 | 3715 | 3715 | 3715 | 3710 | 1041 |
| 278 | 20250217 | 144500 | 2913851250 | 3710 | 3715 | 3715 | 3710 | 58 |
| 279 | 20250217 | 144400 | 2913636045 | 3715 | 3710 | 3715 | 3710 | 1438 |
| 280 | 20250217 | 144300 | 2908294795 | 3715 | 3710 | 3715 | 3710 | 70 |
| 281 | 20250217 | 144200 | 2908034800 | 3710 | 3710 | 3710 | 3710 | 87 |
| 282 | 20250217 | 144100 | 2907712030 | 3715 | 3710 | 3715 | 3710 | 340 |
| 283 | 20250217 | 144000 | 2906450380 | 3710 | 3715 | 3715 | 3710 | 183 |
| 284 | 20250217 | 143900 | 2905771135 | 3705 | 3710 | 3715 | 3705 | 2818 |
| 285 | 20250217 | 143800 | 2895319865 | 3710 | 3710 | 3710 | 3705 | 492 |
| 286 | 20250217 | 143700 | 2893494550 | 3710 | 3710 | 3710 | 3710 | 94 |
| 287 | 20250217 | 143600 | 2893145810 | 3710 | 3710 | 3710 | 3705 | 77 |
| 288 | 20250217 | 143500 | 2892860145 | 3710 | 3710 | 3710 | 3710 | 409 |
| 289 | 20250217 | 143400 | 2891342755 | 3710 | 3710 | 3710 | 3710 | 23 |
| 290 | 20250217 | 143300 | 2891257425 | 3710 | 3710 | 3710 | 3705 | 1175 |
| 291 | 20250217 | 143200 | 2886901200 | 3710 | 3710 | 3715 | 3710 | 919 |
| 292 | 20250217 | 143100 | 2883491560 | 3710 | 3710 | 3715 | 3710 | 1540 |
| 293 | 20250217 | 143000 | 2877778155 | 3710 | 3715 | 3715 | 3710 | 2827 |
| 294 | 20250217 | 142900 | 2867289835 | 3715 | 3710 | 3715 | 3710 | 36 |
| 295 | 20250217 | 142800 | 2867156100 | 3710 | 3715 | 3715 | 3710 | 642 |
| 296 | 20250217 | 142700 | 2864773780 | 3715 | 3715 | 3720 | 3715 | 2630 |
| 297 | 20250217 | 142600 | 2855003265 | 3715 | 3715 | 3715 | 3715 | 525 |
| 298 | 20250217 | 142500 | 2853052890 | 3715 | 3710 | 3715 | 3710 | 204 |
| 299 | 20250217 | 142400 | 2852295055 | 3710 | 3710 | 3710 | 3710 | 1030 |
| 300 | 20250217 | 142300 | 2848473755 | 3710 | 3715 | 3715 | 3710 | 1788 |
| 301 | 20250217 | 142200 | 2841840100 | 3715 | 3715 | 3715 | 3715 | 10 |
| 302 | 20250217 | 142100 | 2841802950 | 3715 | 3710 | 3715 | 3710 | 124 |
| 303 | 20250217 | 142000 | 2841342840 | 3710 | 3710 | 3710 | 3705 | 78 |
| 304 | 20250217 | 141900 | 2841053465 | 3715 | 3710 | 3720 | 3710 | 1024 |
| 305 | 20250217 | 141800 | 2837245570 | 3710 | 3710 | 3710 | 3710 | 1133 |
| 306 | 20250217 | 141700 | 2833042140 | 3705 | 3705 | 3705 | 3705 | 1 |
| 307 | 20250217 | 141600 | 2833038435 | 3705 | 3720 | 3720 | 3705 | 5560 |
| 308 | 20250217 | 141500 | 2812400065 | 3720 | 3720 | 3720 | 3715 | 610 |
| 309 | 20250217 | 141400 | 2810130915 | 3720 | 3720 | 3720 | 3720 | 2651 |
| 310 | 20250217 | 141300 | 2800269195 | 3715 | 3715 | 3715 | 3710 | 438 |
| 311 | 20250217 | 141200 | 2798642030 | 3715 | 3715 | 3715 | 3715 | 610 |
| 312 | 20250217 | 141100 | 2796375880 | 3715 | 3715 | 3715 | 3715 | 6 |
| 313 | 20250217 | 141000 | 2796353590 | 3715 | 3710 | 3715 | 3705 | 1215 |
| 314 | 20250217 | 140900 | 2791849610 | 3705 | 3705 | 3705 | 3705 | 503 |
| 315 | 20250217 | 140800 | 2789985995 | 3710 | 3710 | 3710 | 3710 | 443 |
| 316 | 20250217 | 140700 | 2788342465 | 3715 | 3710 | 3715 | 3710 | 671 |
| 317 | 20250217 | 140600 | 2785853005 | 3705 | 3705 | 3705 | 3705 | 1 |
| 318 | 20250217 | 140500 | 2785849300 | 3710 | 3710 | 3710 | 3710 | 5 |
| 319 | 20250217 | 140400 | 2785830750 | 3710 | 3705 | 3710 | 3705 | 15 |
| 320 | 20250217 | 140300 | 2785775130 | 3710 | 3710 | 3710 | 3705 | 301 |
| 321 | 20250217 | 140200 | 2784658425 | 3710 | 3710 | 3710 | 3710 | 0 |
| 322 | 20250217 | 140100 | 2784658425 | 3710 | 3710 | 3710 | 3710 | 27 |
| 323 | 20250217 | 140000 | 2784558255 | 3715 | 3710 | 3715 | 3710 | 343 |
| 324 | 20250217 | 135900 | 2783284280 | 3710 | 3705 | 3710 | 3705 | 74 |
| 325 | 20250217 | 135800 | 2783009745 | 3710 | 3710 | 3710 | 3705 | 4105 |
| 326 | 20250217 | 135700 | 2767796765 | 3710 | 3710 | 3710 | 3705 | 915 |
| 327 | 20250217 | 135600 | 2764405860 | 3710 | 3710 | 3710 | 3705 | 72 |
| 328 | 20250217 | 135500 | 2764138745 | 3710 | 3705 | 3710 | 3705 | 5 |
| 329 | 20250217 | 135400 | 2764120200 | 3710 | 3710 | 3710 | 3710 | 0 |
| 330 | 20250217 | 135300 | 2764120200 | 3710 | 3710 | 3710 | 3710 | 2235 |
| 331 | 20250217 | 135200 | 2755828350 | 3705 | 3705 | 3705 | 3705 | 501 |
| 332 | 20250217 | 135100 | 2753972145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 333 | 20250217 | 135000 | 2753972145 | 3705 | 3705 | 3705 | 3705 | 300 |
| 334 | 20250217 | 134900 | 2752860645 | 3710 | 3710 | 3710 | 3705 | 3728 |
| 335 | 20250217 | 134800 | 2739045730 | 3715 | 3715 | 3715 | 3715 | 1515 |
| 336 | 20250217 | 134700 | 2733417505 | 3715 | 3705 | 3715 | 3705 | 2276 |
| 337 | 20250217 | 134600 | 2724972580 | 3705 | 3710 | 3710 | 3705 | 1430 |
| 338 | 20250217 | 134500 | 2719673430 | 3710 | 3710 | 3710 | 3710 | 1 |
| 339 | 20250217 | 134400 | 2719669720 | 3710 | 3710 | 3715 | 3710 | 410 |
| 340 | 20250217 | 134300 | 2718148570 | 3710 | 3710 | 3710 | 3710 | 485 |
| 341 | 20250217 | 134200 | 2716349220 | 3710 | 3710 | 3715 | 3710 | 901 |
| 342 | 20250217 | 134100 | 2713004435 | 3710 | 3710 | 3710 | 3705 | 29 |
| 343 | 20250217 | 134000 | 2712896895 | 3710 | 3710 | 3710 | 3705 | 1653 |
| 344 | 20250217 | 133900 | 2706764975 | 3715 | 3710 | 3715 | 3710 | 2000 |
| 345 | 20250217 | 133800 | 2699335550 | 3705 | 3710 | 3710 | 3705 | 4240 |
| 346 | 20250217 | 133700 | 2683621070 | 3710 | 3710 | 3710 | 3705 | 1442 |
| 347 | 20250217 | 133600 | 2678271300 | 3710 | 3705 | 3710 | 3705 | 1556 |
| 348 | 20250217 | 133500 | 2672502085 | 3710 | 3705 | 3710 | 3705 | 56 |
| 349 | 20250217 | 133400 | 2672294595 | 3705 | 3710 | 3710 | 3705 | 805 |
| 350 | 20250217 | 133300 | 2669311745 | 3710 | 3710 | 3710 | 3705 | 17 |
| 351 | 20250217 | 133200 | 2669248680 | 3705 | 3705 | 3710 | 3705 | 136 |
| 352 | 20250217 | 133100 | 2668744650 | 3705 | 3710 | 3710 | 3705 | 1654 |
| 353 | 20250217 | 133000 | 2662613505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 354 | 20250217 | 132900 | 2662613505 | 3710 | 3705 | 3710 | 3705 | 29 |
| 355 | 20250217 | 132800 | 2662505990 | 3705 | 3710 | 3710 | 3705 | 362 |
| 356 | 20250217 | 132700 | 2661163780 | 3710 | 3705 | 3710 | 3705 | 539 |
| 357 | 20250217 | 132600 | 2659165285 | 3705 | 3705 | 3710 | 3705 | 303 |
| 358 | 20250217 | 132500 | 2658042660 | 3710 | 3710 | 3710 | 3710 | 504 |
| 359 | 20250217 | 132400 | 2656172820 | 3710 | 3710 | 3715 | 3710 | 1978 |
| 360 | 20250217 | 132300 | 2648834380 | 3715 | 3715 | 3715 | 3715 | 1520 |
| 361 | 20250217 | 132200 | 2643187580 | 3715 | 3715 | 3715 | 3715 | 1052 |
| 362 | 20250217 | 132100 | 2639279400 | 3710 | 3710 | 3710 | 3710 | 1025 |
| 363 | 20250217 | 132000 | 2635476650 | 3715 | 3710 | 3715 | 3710 | 1965 |
| 364 | 20250217 | 131900 | 2628181500 | 3710 | 3710 | 3710 | 3710 | 463 |
| 365 | 20250217 | 131800 | 2626463770 | 3715 | 3715 | 3715 | 3710 | 311 |
| 366 | 20250217 | 131700 | 2625308710 | 3710 | 3710 | 3710 | 3710 | 98 |
| 367 | 20250217 | 131600 | 2624945130 | 3710 | 3710 | 3710 | 3705 | 2693 |
| 368 | 20250217 | 131500 | 2614962095 | 3710 | 3715 | 3715 | 3710 | 114 |
| 369 | 20250217 | 131400 | 2614538880 | 3715 | 3700 | 3715 | 3700 | 7034 |
| 370 | 20250217 | 131300 | 2588482345 | 3700 | 3705 | 3705 | 3700 | 1782 |
| 371 | 20250217 | 131200 | 2581888800 | 3700 | 3715 | 3715 | 3700 | 25914 |
| 372 | 20250217 | 131100 | 2485919775 | 3715 | 3710 | 3715 | 3710 | 291 |
| 373 | 20250217 | 131000 | 2484840115 | 3710 | 3710 | 3710 | 3710 | 1425 |
| 374 | 20250217 | 130900 | 2479553365 | 3710 | 3715 | 3715 | 3710 | 40 |
| 375 | 20250217 | 130800 | 2479404895 | 3715 | 3710 | 3715 | 3710 | 1830 |
| 376 | 20250217 | 130700 | 2472614170 | 3710 | 3710 | 3710 | 3710 | 172 |
| 377 | 20250217 | 130600 | 2471976050 | 3710 | 3710 | 3710 | 3710 | 120 |
| 378 | 20250217 | 130500 | 2471530850 | 3710 | 3710 | 3715 | 3710 | 200 |
| 379 | 20250217 | 130400 | 2470788800 | 3715 | 3715 | 3715 | 3715 | 5364 |
| 380 | 20250217 | 130300 | 2450861540 | 3715 | 3715 | 3720 | 3715 | 153 |
| 381 | 20250217 | 130200 | 2450292890 | 3720 | 3720 | 3720 | 3720 | 1855 |
| 382 | 20250217 | 130100 | 2443392290 | 3720 | 3720 | 3720 | 3720 | 6121 |
| 383 | 20250217 | 130000 | 2420622170 | 3720 | 3720 | 3720 | 3720 | 1 |
| 384 | 20250217 | 125900 | 2420618450 | 3725 | 3725 | 3725 | 3725 | 2 |
| 385 | 20250217 | 125800 | 2420611000 | 3720 | 3720 | 3720 | 3720 | 1117 |
| 386 | 20250217 | 125700 | 2416455760 | 3725 | 3725 | 3725 | 3720 | 3268 |
| 387 | 20250217 | 125600 | 2404298620 | 3725 | 3720 | 3725 | 3720 | 752 |
| 388 | 20250217 | 125500 | 2401500930 | 3725 | 3725 | 3725 | 3725 | 111 |
| 389 | 20250217 | 125400 | 2401087455 | 3720 | 3725 | 3725 | 3720 | 428 |
| 390 | 20250217 | 125300 | 2399493180 | 3725 | 3730 | 3730 | 3725 | 3504 |
| 391 | 20250217 | 125200 | 2386440775 | 3725 | 3730 | 3730 | 3725 | 97 |
| 392 | 20250217 | 125100 | 2386079325 | 3730 | 3730 | 3730 | 3725 | 340 |
| 393 | 20250217 | 125000 | 2384812735 | 3730 | 3730 | 3730 | 3730 | 36 |
| 394 | 20250217 | 124900 | 2384678455 | 3730 | 3725 | 3730 | 3725 | 1060 |
| 395 | 20250217 | 124800 | 2380724665 | 3730 | 3725 | 3735 | 3725 | 1586 |
| 396 | 20250217 | 124700 | 2374805670 | 3730 | 3730 | 3730 | 3730 | 3486 |
| 397 | 20250217 | 124600 | 2361802890 | 3725 | 3720 | 3725 | 3720 | 1264 |
| 398 | 20250217 | 124500 | 2357094545 | 3720 | 3725 | 3725 | 3720 | 961 |
| 399 | 20250217 | 124400 | 2353519620 | 3720 | 3725 | 3725 | 3720 | 25 |
| 400 | 20250217 | 124300 | 2353426500 | 3725 | 3725 | 3725 | 3725 | 559 |
| 401 | 20250217 | 124200 | 2351344225 | 3725 | 3725 | 3725 | 3725 | 3601 |
| 402 | 20250217 | 124100 | 2337930500 | 3725 | 3720 | 3725 | 3720 | 206 |
| 403 | 20250217 | 124000 | 2337163380 | 3725 | 3720 | 3725 | 3720 | 473 |
| 404 | 20250217 | 123900 | 2335403740 | 3715 | 3715 | 3715 | 3715 | 1 |
| 405 | 20250217 | 123800 | 2335400025 | 3720 | 3720 | 3720 | 3720 | 1021 |
| 406 | 20250217 | 123700 | 2331601905 | 3720 | 3720 | 3720 | 3715 | 800 |
| 407 | 20250217 | 123600 | 2328629820 | 3720 | 3720 | 3720 | 3720 | 15 |
| 408 | 20250217 | 123500 | 2328574020 | 3720 | 3720 | 3720 | 3720 | 688 |
| 409 | 20250217 | 123400 | 2326014660 | 3720 | 3720 | 3720 | 3720 | 189 |
| 410 | 20250217 | 123300 | 2325311580 | 3720 | 3720 | 3720 | 3715 | 105 |
| 411 | 20250217 | 123200 | 2324921135 | 3715 | 3715 | 3715 | 3710 | 1018 |
| 412 | 20250217 | 123100 | 2321139270 | 3715 | 3715 | 3715 | 3715 | 215 |
| 413 | 20250217 | 123000 | 2320340545 | 3715 | 3720 | 3720 | 3715 | 109 |
| 414 | 20250217 | 122900 | 2319935165 | 3720 | 3710 | 3720 | 3710 | 253 |
| 415 | 20250217 | 122800 | 2318994025 | 3710 | 3715 | 3720 | 3710 | 735 |
| 416 | 20250217 | 122700 | 2316262560 | 3715 | 3715 | 3715 | 3710 | 1949 |
| 417 | 20250217 | 122600 | 2309022180 | 3715 | 3715 | 3715 | 3715 | 2004 |
| 418 | 20250217 | 122500 | 2301577320 | 3715 | 3715 | 3715 | 3710 | 1351 |
| 419 | 20250217 | 122400 | 2296560010 | 3715 | 3715 | 3715 | 3715 | 11 |
| 420 | 20250217 | 122300 | 2296519145 | 3710 | 3715 | 3715 | 3710 | 76 |
| 421 | 20250217 | 122200 | 2296236810 | 3710 | 3710 | 3715 | 3710 | 276 |
| 422 | 20250217 | 122100 | 2295211975 | 3710 | 3715 | 3715 | 3710 | 1193 |
| 423 | 20250217 | 122000 | 2290780620 | 3710 | 3720 | 3720 | 3710 | 3660 |
| 424 | 20250217 | 121900 | 2277188810 | 3715 | 3715 | 3715 | 3715 | 20 |
| 425 | 20250217 | 121800 | 2277114510 | 3715 | 3720 | 3720 | 3715 | 103 |
| 426 | 20250217 | 121700 | 2276731355 | 3715 | 3715 | 3715 | 3715 | 11 |
| 427 | 20250217 | 121600 | 2276690490 | 3715 | 3715 | 3715 | 3715 | 99 |
| 428 | 20250217 | 121500 | 2276322705 | 3715 | 3715 | 3715 | 3715 | 83 |
| 429 | 20250217 | 121400 | 2276014360 | 3710 | 3720 | 3720 | 3710 | 755 |
| 430 | 20250217 | 121300 | 2273209550 | 3715 | 3715 | 3720 | 3715 | 355 |
| 431 | 20250217 | 121200 | 2271890700 | 3710 | 3715 | 3715 | 3710 | 111 |
| 432 | 20250217 | 121100 | 2271478885 | 3715 | 3715 | 3715 | 3710 | 1409 |
| 433 | 20250217 | 121000 | 2266244545 | 3715 | 3715 | 3715 | 3710 | 558 |
| 434 | 20250217 | 120900 | 2264172075 | 3715 | 3715 | 3715 | 3710 | 13325 |
| 435 | 20250217 | 120800 | 2214735850 | 3715 | 3715 | 3715 | 3715 | 1654 |
| 436 | 20250217 | 120700 | 2208591240 | 3710 | 3715 | 3715 | 3710 | 120 |
| 437 | 20250217 | 120600 | 2208145445 | 3710 | 3715 | 3715 | 3710 | 190 |
| 438 | 20250217 | 120500 | 2207439600 | 3715 | 3715 | 3715 | 3715 | 128 |
| 439 | 20250217 | 120400 | 2206964080 | 3715 | 3715 | 3715 | 3715 | 1731 |
| 440 | 20250217 | 120300 | 2200533415 | 3720 | 3720 | 3720 | 3720 | 15 |
| 441 | 20250217 | 120200 | 2200477615 | 3720 | 3715 | 3720 | 3715 | 202 |
| 442 | 20250217 | 120100 | 2199727135 | 3720 | 3715 | 3720 | 3715 | 280 |
| 443 | 20250217 | 120000 | 2198686035 | 3720 | 3720 | 3720 | 3720 | 11 |
| 444 | 20250217 | 115900 | 2198645115 | 3715 | 3710 | 3715 | 3710 | 38 |
| 445 | 20250217 | 115800 | 2198503995 | 3715 | 3715 | 3715 | 3715 | 0 |
| 446 | 20250217 | 115700 | 2198503995 | 3715 | 3715 | 3715 | 3715 | 912 |
| 447 | 20250217 | 115600 | 2195115915 | 3715 | 3715 | 3715 | 3710 | 905 |
| 448 | 20250217 | 115500 | 2191754695 | 3715 | 3715 | 3715 | 3715 | 259 |
| 449 | 20250217 | 115400 | 2190792510 | 3715 | 3715 | 3715 | 3715 | 1396 |
| 450 | 20250217 | 115300 | 2185606370 | 3715 | 3720 | 3720 | 3715 | 3182 |
| 451 | 20250217 | 115200 | 2173785220 | 3715 | 3720 | 3720 | 3715 | 15 |
| 452 | 20250217 | 115100 | 2173729430 | 3720 | 3720 | 3720 | 3715 | 453 |
| 453 | 20250217 | 115000 | 2172044275 | 3720 | 3725 | 3725 | 3715 | 751 |
| 454 | 20250217 | 114900 | 2169250205 | 3715 | 3720 | 3720 | 3715 | 381 |
| 455 | 20250217 | 114800 | 2167833575 | 3720 | 3720 | 3720 | 3715 | 428 |
| 456 | 20250217 | 114700 | 2166241940 | 3720 | 3715 | 3720 | 3715 | 16 |
| 457 | 20250217 | 114600 | 2166182470 | 3715 | 3720 | 3720 | 3715 | 1214 |
| 458 | 20250217 | 114500 | 2161671040 | 3720 | 3720 | 3725 | 3720 | 446 |
| 459 | 20250217 | 114400 | 2160011365 | 3720 | 3715 | 3725 | 3715 | 201 |
| 460 | 20250217 | 114300 | 2159263145 | 3715 | 3720 | 3720 | 3715 | 1275 |
| 461 | 20250217 | 114200 | 2154521770 | 3720 | 3720 | 3720 | 3720 | 747 |
| 462 | 20250217 | 114100 | 2151742930 | 3720 | 3725 | 3725 | 3720 | 162 |
| 463 | 20250217 | 114000 | 2151140140 | 3720 | 3720 | 3720 | 3720 | 1 |
| 464 | 20250217 | 113900 | 2151136420 | 3720 | 3720 | 3720 | 3720 | 503 |
| 465 | 20250217 | 113800 | 2149265260 | 3720 | 3720 | 3720 | 3720 | 798 |
| 466 | 20250217 | 113700 | 2146296700 | 3720 | 3725 | 3725 | 3720 | 2007 |
| 467 | 20250217 | 113600 | 2138830155 | 3725 | 3725 | 3725 | 3725 | 155 |
| 468 | 20250217 | 113500 | 2138252780 | 3725 | 3725 | 3725 | 3725 | 2963 |
| 469 | 20250217 | 113400 | 2127215605 | 3725 | 3720 | 3725 | 3720 | 1583 |
| 470 | 20250217 | 113300 | 2121324000 | 3720 | 3720 | 3720 | 3720 | 1032 |
| 471 | 20250217 | 113200 | 2117484960 | 3720 | 3725 | 3725 | 3720 | 763 |
| 472 | 20250217 | 113100 | 2114643935 | 3720 | 3725 | 3725 | 3720 | 17 |
| 473 | 20250217 | 113000 | 2114580640 | 3725 | 3725 | 3725 | 3725 | 6447 |
| 474 | 20250217 | 112900 | 2090565565 | 3730 | 3725 | 3730 | 3725 | 221 |
| 475 | 20250217 | 112800 | 2089741355 | 3730 | 3730 | 3730 | 3725 | 1385 |
| 476 | 20250217 | 112700 | 2084578205 | 3730 | 3730 | 3730 | 3725 | 2893 |
| 477 | 20250217 | 112600 | 2073787370 | 3730 | 3730 | 3730 | 3730 | 552 |
| 478 | 20250217 | 112500 | 2071728410 | 3730 | 3725 | 3730 | 3725 | 799 |
| 479 | 20250217 | 112400 | 2068749790 | 3725 | 3730 | 3730 | 3725 | 276 |
| 480 | 20250217 | 112300 | 2067721375 | 3725 | 3725 | 3730 | 3725 | 2011 |
| 481 | 20250217 | 112200 | 2060228900 | 3725 | 3725 | 3730 | 3720 | 348 |
| 482 | 20250217 | 112100 | 2058932575 | 3725 | 3725 | 3730 | 3725 | 1805 |
| 483 | 20250217 | 112000 | 2052201470 | 3725 | 3730 | 3730 | 3725 | 24 |
| 484 | 20250217 | 111900 | 2052112050 | 3730 | 3730 | 3730 | 3725 | 2615 |
| 485 | 20250217 | 111800 | 2042360645 | 3730 | 3735 | 3735 | 3725 | 2806 |
| 486 | 20250217 | 111700 | 2031896605 | 3730 | 3735 | 3735 | 3725 | 2122 |
| 487 | 20250217 | 111600 | 2023979340 | 3725 | 3725 | 3730 | 3725 | 2384 |
| 488 | 20250217 | 111500 | 2015088920 | 3725 | 3725 | 3725 | 3725 | 435 |
| 489 | 20250217 | 111400 | 2013468545 | 3725 | 3730 | 3730 | 3725 | 2262 |
| 490 | 20250217 | 111300 | 2005036475 | 3730 | 3720 | 3730 | 3720 | 454 |
| 491 | 20250217 | 111200 | 2003345030 | 3720 | 3725 | 3725 | 3720 | 993 |
| 492 | 20250217 | 111100 | 1999648795 | 3725 | 3720 | 3725 | 3720 | 1076 |
| 493 | 20250217 | 111000 | 1995645935 | 3720 | 3720 | 3720 | 3720 | 614 |
| 494 | 20250217 | 110900 | 1993361855 | 3725 | 3720 | 3725 | 3720 | 63 |
| 495 | 20250217 | 110800 | 1993127195 | 3720 | 3720 | 3730 | 3720 | 930 |
| 496 | 20250217 | 110700 | 1989667125 | 3730 | 3715 | 3730 | 3715 | 9371 |
| 497 | 20250217 | 110600 | 1954784790 | 3715 | 3715 | 3720 | 3715 | 394 |
| 498 | 20250217 | 110500 | 1953320405 | 3715 | 3715 | 3715 | 3715 | 891 |
| 499 | 20250217 | 110400 | 1950010340 | 3720 | 3720 | 3720 | 3715 | 320 |
| 500 | 20250217 | 110300 | 1948820635 | 3720 | 3720 | 3720 | 3720 | 37 |
| 501 | 20250217 | 110200 | 1948682995 | 3710 | 3715 | 3720 | 3710 | 2630 |
| 502 | 20250217 | 110100 | 1938918005 | 3715 | 3715 | 3715 | 3715 | 179 |
| 503 | 20250217 | 110000 | 1938253020 | 3720 | 3715 | 3720 | 3715 | 206 |
| 504 | 20250217 | 105900 | 1937487360 | 3715 | 3715 | 3715 | 3715 | 68 |
| 505 | 20250217 | 105800 | 1937234740 | 3715 | 3715 | 3720 | 3715 | 1415 |
| 506 | 20250217 | 105700 | 1931977460 | 3715 | 3720 | 3720 | 3715 | 250 |
| 507 | 20250217 | 105600 | 1931048040 | 3715 | 3720 | 3720 | 3715 | 5796 |
| 508 | 20250217 | 105500 | 1909515400 | 3720 | 3720 | 3720 | 3720 | 174 |
| 509 | 20250217 | 105400 | 1908868120 | 3720 | 3720 | 3720 | 3720 | 1990 |
| 510 | 20250217 | 105300 | 1901465320 | 3720 | 3715 | 3720 | 3715 | 4197 |
| 511 | 20250217 | 105200 | 1885864255 | 3715 | 3715 | 3715 | 3715 | 258 |
| 512 | 20250217 | 105100 | 1884905785 | 3720 | 3715 | 3720 | 3710 | 933 |
| 513 | 20250217 | 105000 | 1881440560 | 3715 | 3715 | 3715 | 3715 | 50 |
| 514 | 20250217 | 104900 | 1881254810 | 3715 | 3720 | 3720 | 3715 | 3320 |
| 515 | 20250217 | 104800 | 1868920620 | 3715 | 3720 | 3720 | 3715 | 110 |
| 516 | 20250217 | 104700 | 1868511965 | 3720 | 3715 | 3720 | 3715 | 1591 |
| 517 | 20250217 | 104600 | 1862601395 | 3715 | 3715 | 3720 | 3715 | 1344 |
| 518 | 20250217 | 104500 | 1857608310 | 3715 | 3720 | 3720 | 3715 | 144 |
| 519 | 20250217 | 104400 | 1857072725 | 3720 | 3710 | 3720 | 3710 | 1019 |
| 520 | 20250217 | 104300 | 1853288230 | 3710 | 3710 | 3710 | 3710 | 590 |
| 521 | 20250217 | 104200 | 1851099330 | 3715 | 3715 | 3715 | 3715 | 1108 |
| 522 | 20250217 | 104100 | 1846983110 | 3715 | 3715 | 3715 | 3715 | 205 |
| 523 | 20250217 | 104000 | 1846221535 | 3715 | 3715 | 3715 | 3710 | 1258 |
| 524 | 20250217 | 103900 | 1841552315 | 3710 | 3710 | 3715 | 3710 | 253 |
| 525 | 20250217 | 103800 | 1840613610 | 3710 | 3710 | 3710 | 3710 | 117 |
| 526 | 20250217 | 103700 | 1840179540 | 3715 | 3710 | 3725 | 3710 | 1031 |
| 527 | 20250217 | 103600 | 1836354015 | 3720 | 3715 | 3720 | 3715 | 648 |
| 528 | 20250217 | 103500 | 1833943560 | 3715 | 3720 | 3720 | 3710 | 2306 |
| 529 | 20250217 | 103400 | 1825373470 | 3720 | 3725 | 3725 | 3715 | 2367 |
| 530 | 20250217 | 103300 | 1816569400 | 3720 | 3725 | 3725 | 3715 | 2071 |
| 531 | 20250217 | 103200 | 1808871705 | 3715 | 3720 | 3720 | 3715 | 1388 |
| 532 | 20250217 | 103100 | 1803708575 | 3720 | 3715 | 3720 | 3715 | 1653 |
| 533 | 20250217 | 103000 | 1797566860 | 3715 | 3710 | 3715 | 3705 | 4209 |
| 534 | 20250217 | 102900 | 1781932285 | 3710 | 3710 | 3710 | 3705 | 1130 |
| 535 | 20250217 | 102800 | 1777741360 | 3710 | 3715 | 3715 | 3710 | 177 |
| 536 | 20250217 | 102700 | 1777084600 | 3710 | 3710 | 3710 | 3710 | 466 |
| 537 | 20250217 | 102600 | 1775355740 | 3710 | 3715 | 3715 | 3705 | 132 |
| 538 | 20250217 | 102500 | 1774865995 | 3715 | 3715 | 3715 | 3705 | 245 |
| 539 | 20250217 | 102400 | 1773956820 | 3705 | 3720 | 3720 | 3705 | 537 |
| 540 | 20250217 | 102300 | 1771966785 | 3715 | 3705 | 3715 | 3705 | 6827 |
| 541 | 20250217 | 102200 | 1746646380 | 3700 | 3705 | 3705 | 3700 | 270 |
| 542 | 20250217 | 102100 | 1745646280 | 3705 | 3710 | 3710 | 3705 | 37 |
| 543 | 20250217 | 102000 | 1745509120 | 3710 | 3705 | 3710 | 3700 | 2484 |
| 544 | 20250217 | 101900 | 1736311345 | 3710 | 3705 | 3710 | 3700 | 5430 |
| 545 | 20250217 | 101800 | 1716202730 | 3705 | 3715 | 3715 | 3705 | 5458 |
| 546 | 20250217 | 101700 | 1695974480 | 3715 | 3710 | 3715 | 3710 | 94 |
| 547 | 20250217 | 101600 | 1695625520 | 3705 | 3725 | 3725 | 3705 | 3257 |
| 548 | 20250217 | 101500 | 1683520115 | 3725 | 3720 | 3725 | 3720 | 1150 |
| 549 | 20250217 | 101400 | 1679236490 | 3720 | 3715 | 3720 | 3710 | 3520 |
| 550 | 20250217 | 101300 | 1666153905 | 3715 | 3715 | 3715 | 3715 | 977 |
| 551 | 20250217 | 101200 | 1662524350 | 3715 | 3720 | 3720 | 3715 | 969 |
| 552 | 20250217 | 101100 | 1658921840 | 3720 | 3715 | 3720 | 3715 | 4823 |
| 553 | 20250217 | 101000 | 1641002095 | 3715 | 3715 | 3720 | 3715 | 1910 |
| 554 | 20250217 | 100900 | 1633906295 | 3715 | 3715 | 3720 | 3715 | 608 |
| 555 | 20250217 | 100800 | 1631647280 | 3715 | 3720 | 3720 | 3715 | 3331 |
| 556 | 20250217 | 100700 | 1619267555 | 3720 | 3725 | 3725 | 3715 | 4833 |
| 557 | 20250217 | 100600 | 1601294485 | 3725 | 3725 | 3725 | 3720 | 1212 |
| 558 | 20250217 | 100500 | 1596783540 | 3730 | 3730 | 3730 | 3725 | 1911 |
| 559 | 20250217 | 100400 | 1589662610 | 3725 | 3735 | 3735 | 3725 | 811 |
| 560 | 20250217 | 100300 | 1586641455 | 3720 | 3720 | 3730 | 3720 | 3619 |
| 561 | 20250217 | 100200 | 1573155040 | 3725 | 3725 | 3730 | 3725 | 1464 |
| 562 | 20250217 | 100100 | 1567701635 | 3725 | 3730 | 3730 | 3725 | 2304 |
| 563 | 20250217 | 100000 | 1559109865 | 3730 | 3735 | 3740 | 3710 | 7034 |
| 564 | 20250217 | 095900 | 1532909715 | 3735 | 3745 | 3745 | 3735 | 3102 |
| 565 | 20250217 | 095800 | 1521311775 | 3740 | 3750 | 3755 | 3740 | 7517 |
| 566 | 20250217 | 095700 | 1493115075 | 3745 | 3740 | 3750 | 3740 | 3851 |
| 567 | 20250217 | 095600 | 1478692420 | 3740 | 3770 | 3770 | 3740 | 14347 |
| 568 | 20250217 | 095500 | 1424759235 | 3760 | 3755 | 3765 | 3745 | 17989 |
| 569 | 20250217 | 095400 | 1357172380 | 3755 | 3750 | 3755 | 3745 | 10887 |
| 570 | 20250217 | 095300 | 1316348525 | 3755 | 3730 | 3760 | 3730 | 22111 |
| 571 | 20250217 | 095200 | 1233407060 | 3740 | 3730 | 3740 | 3725 | 13125 |
| 572 | 20250217 | 095100 | 1184369135 | 3730 | 3710 | 3730 | 3705 | 29129 |
| 573 | 20250217 | 095000 | 1076081080 | 3710 | 3710 | 3710 | 3705 | 1455 |
| 574 | 20250217 | 094900 | 1070684030 | 3705 | 3695 | 3715 | 3695 | 11267 |
| 575 | 20250217 | 094800 | 1028938460 | 3695 | 3695 | 3695 | 3695 | 953 |
| 576 | 20250217 | 094700 | 1025417125 | 3700 | 3705 | 3705 | 3695 | 785 |
| 577 | 20250217 | 094600 | 1022511155 | 3695 | 3700 | 3705 | 3695 | 2039 |
| 578 | 20250217 | 094500 | 1014970340 | 3700 | 3690 | 3700 | 3690 | 4883 |
| 579 | 20250217 | 094400 | 996909215 | 3690 | 3695 | 3695 | 3690 | 1743 |
| 580 | 20250217 | 094300 | 990471495 | 3695 | 3690 | 3695 | 3690 | 237 |
| 581 | 20250217 | 094200 | 989596915 | 3695 | 3690 | 3695 | 3685 | 547 |
| 582 | 20250217 | 094100 | 987578460 | 3690 | 3680 | 3690 | 3680 | 4190 |
| 583 | 20250217 | 094000 | 972158470 | 3680 | 3695 | 3695 | 3680 | 9672 |
| 584 | 20250217 | 093900 | 936485270 | 3695 | 3695 | 3695 | 3690 | 4054 |
| 585 | 20250217 | 093800 | 921512635 | 3695 | 3690 | 3700 | 3690 | 6964 |
| 586 | 20250217 | 093700 | 895784200 | 3690 | 3680 | 3690 | 3675 | 4279 |
| 587 | 20250217 | 093600 | 880023855 | 3680 | 3680 | 3685 | 3675 | 3452 |
| 588 | 20250217 | 093500 | 867320665 | 3680 | 3665 | 3680 | 3660 | 11462 |
| 589 | 20250217 | 093400 | 825285170 | 3665 | 3665 | 3665 | 3660 | 479 |
| 590 | 20250217 | 093300 | 823530135 | 3665 | 3665 | 3665 | 3665 | 3 |
| 591 | 20250217 | 093200 | 823519140 | 3660 | 3660 | 3660 | 3660 | 468 |
| 592 | 20250217 | 093100 | 821806260 | 3660 | 3660 | 3660 | 3655 | 4170 |
| 593 | 20250217 | 093000 | 806556610 | 3660 | 3655 | 3665 | 3655 | 353 |
| 594 | 20250217 | 092900 | 805265195 | 3655 | 3660 | 3660 | 3655 | 5705 |
| 595 | 20250217 | 092800 | 784393825 | 3665 | 3665 | 3670 | 3665 | 5666 |
| 596 | 20250217 | 092700 | 763626360 | 3665 | 3665 | 3670 | 3665 | 201 |
| 597 | 20250217 | 092600 | 762889645 | 3670 | 3665 | 3670 | 3665 | 2450 |
| 598 | 20250217 | 092500 | 753901570 | 3665 | 3665 | 3665 | 3660 | 7324 |
| 599 | 20250217 | 092400 | 727089395 | 3660 | 3660 | 3660 | 3650 | 3741 |
| 600 | 20250217 | 092300 | 713418855 | 3655 | 3655 | 3655 | 3650 | 3628 |
| 601 | 20250217 | 092200 | 700163185 | 3665 | 3660 | 3665 | 3650 | 13515 |
| 602 | 20250217 | 092100 | 650727915 | 3660 | 3665 | 3670 | 3660 | 5617 |
| 603 | 20250217 | 092000 | 630145870 | 3665 | 3675 | 3680 | 3655 | 19576 |
| 604 | 20250217 | 091900 | 558372055 | 3675 | 3675 | 3680 | 3675 | 5841 |
| 605 | 20250217 | 091800 | 536905320 | 3680 | 3685 | 3690 | 3675 | 8951 |
| 606 | 20250217 | 091700 | 503946435 | 3685 | 3685 | 3685 | 3680 | 2395 |
| 607 | 20250217 | 091600 | 495126110 | 3685 | 3680 | 3690 | 3680 | 4067 |
| 608 | 20250217 | 091500 | 480149270 | 3685 | 3700 | 3700 | 3680 | 7739 |
| 609 | 20250217 | 091400 | 451605430 | 3700 | 3705 | 3705 | 3680 | 11499 |
| 610 | 20250217 | 091300 | 409159170 | 3705 | 3700 | 3705 | 3700 | 1787 |
| 611 | 20250217 | 091200 | 402539040 | 3700 | 3705 | 3705 | 3700 | 2558 |
| 612 | 20250217 | 091100 | 393068915 | 3710 | 3710 | 3710 | 3705 | 7084 |
| 613 | 20250217 | 091000 | 366802835 | 3710 | 3715 | 3720 | 3710 | 3238 |
| 614 | 20250217 | 090900 | 354773500 | 3715 | 3715 | 3715 | 3710 | 4071 |
| 615 | 20250217 | 090800 | 339650735 | 3715 | 3715 | 3720 | 3715 | 3598 |
| 616 | 20250217 | 090700 | 326283715 | 3715 | 3705 | 3720 | 3700 | 8905 |
| 617 | 20250217 | 090600 | 293218825 | 3705 | 3710 | 3710 | 3705 | 5959 |
| 618 | 20250217 | 090500 | 271128830 | 3710 | 3715 | 3715 | 3705 | 4491 |
| 619 | 20250217 | 090400 | 254464700 | 3715 | 3720 | 3720 | 3710 | 13471 |
| 620 | 20250217 | 090300 | 204413360 | 3715 | 3705 | 3715 | 3700 | 6466 |
| 621 | 20250217 | 090200 | 180421285 | 3705 | 3705 | 3710 | 3700 | 10388 |
| 622 | 20250217 | 090100 | 141933560 | 3705 | 3700 | 3710 | 3695 | 18345 |
| 623 | 20250217 | 090000 | 74002945 | 3680 | 3685 | 3695 | 3680 | 17911 |