31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 3 | 20250217 | 184800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 4 | 20250217 | 184700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 5 | 20250217 | 184600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 6 | 20250217 | 184500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 7 | 20250217 | 184400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 8 | 20250217 | 184300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 9 | 20250217 | 184200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 10 | 20250217 | 184100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 11 | 20250217 | 184000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 12 | 20250217 | 183900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 13 | 20250217 | 183800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 14 | 20250217 | 183700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 15 | 20250217 | 183600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 16 | 20250217 | 183500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 17 | 20250217 | 183400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 18 | 20250217 | 183300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 19 | 20250217 | 183200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 20 | 20250217 | 183100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 21 | 20250217 | 183000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 22 | 20250217 | 182900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 23 | 20250217 | 182800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 24 | 20250217 | 182700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 25 | 20250217 | 182600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 26 | 20250217 | 182500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 27 | 20250217 | 182400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 28 | 20250217 | 182300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 29 | 20250217 | 182200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 30 | 20250217 | 182100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 31 | 20250217 | 182000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 32 | 20250217 | 181900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 33 | 20250217 | 181800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 34 | 20250217 | 181700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 35 | 20250217 | 181600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 36 | 20250217 | 181500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 37 | 20250217 | 181400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 38 | 20250217 | 181300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 39 | 20250217 | 181200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 40 | 20250217 | 181100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 41 | 20250217 | 181000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 42 | 20250217 | 180900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 43 | 20250217 | 180800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 44 | 20250217 | 180700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 45 | 20250217 | 180600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 46 | 20250217 | 180500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 47 | 20250217 | 180400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 48 | 20250217 | 180300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 49 | 20250217 | 180200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 50 | 20250217 | 180100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 51 | 20250217 | 180000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 52 | 20250217 | 175900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 53 | 20250217 | 175800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 54 | 20250217 | 175700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 55 | 20250217 | 175600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 56 | 20250217 | 175500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 57 | 20250217 | 175400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 58 | 20250217 | 175300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 59 | 20250217 | 175200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 60 | 20250217 | 175100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 61 | 20250217 | 175000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 62 | 20250217 | 174900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 63 | 20250217 | 174800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 64 | 20250217 | 174700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 65 | 20250217 | 174600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 66 | 20250217 | 174500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 67 | 20250217 | 174400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 68 | 20250217 | 174300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 69 | 20250217 | 174200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 70 | 20250217 | 174100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 71 | 20250217 | 174000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 72 | 20250217 | 173900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 73 | 20250217 | 173800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 74 | 20250217 | 173700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 75 | 20250217 | 173600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 76 | 20250217 | 173500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 77 | 20250217 | 173400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 78 | 20250217 | 173300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 79 | 20250217 | 173200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 80 | 20250217 | 173100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 81 | 20250217 | 173000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 82 | 20250217 | 172900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 83 | 20250217 | 172800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 84 | 20250217 | 172700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 85 | 20250217 | 172600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 86 | 20250217 | 172500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 87 | 20250217 | 172400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 88 | 20250217 | 172300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 89 | 20250217 | 172200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 90 | 20250217 | 172100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 91 | 20250217 | 172000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 92 | 20250217 | 171900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 93 | 20250217 | 171800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 94 | 20250217 | 171700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 95 | 20250217 | 171600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 96 | 20250217 | 171500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 97 | 20250217 | 171400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 98 | 20250217 | 171300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 99 | 20250217 | 171200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 100 | 20250217 | 171100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 101 | 20250217 | 171000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 102 | 20250217 | 170900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 103 | 20250217 | 170800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 104 | 20250217 | 170700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 105 | 20250217 | 170600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 106 | 20250217 | 170500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 107 | 20250217 | 170400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 108 | 20250217 | 170300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 109 | 20250217 | 170200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 110 | 20250217 | 170100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 111 | 20250217 | 170000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 112 | 20250217 | 165900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 113 | 20250217 | 165800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 114 | 20250217 | 165700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 115 | 20250217 | 165600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 116 | 20250217 | 165500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 117 | 20250217 | 165400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 118 | 20250217 | 165300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 119 | 20250217 | 165200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 120 | 20250217 | 165100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 121 | 20250217 | 165000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 122 | 20250217 | 164900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 123 | 20250217 | 164800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 124 | 20250217 | 164700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 125 | 20250217 | 164600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 126 | 20250217 | 164500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 127 | 20250217 | 164400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 128 | 20250217 | 164300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 129 | 20250217 | 164200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 130 | 20250217 | 164100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 131 | 20250217 | 164000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 132 | 20250217 | 163900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 133 | 20250217 | 163800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 134 | 20250217 | 163700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 135 | 20250217 | 163600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 136 | 20250217 | 163500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 137 | 20250217 | 163400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 138 | 20250217 | 163300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 139 | 20250217 | 163200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 140 | 20250217 | 163100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 141 | 20250217 | 163000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 142 | 20250217 | 162900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 143 | 20250217 | 162800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 144 | 20250217 | 162700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 145 | 20250217 | 162600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 146 | 20250217 | 162500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 147 | 20250217 | 162400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 148 | 20250217 | 162300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 149 | 20250217 | 162200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 150 | 20250217 | 162100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 151 | 20250217 | 162000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 152 | 20250217 | 161900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 153 | 20250217 | 161800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 154 | 20250217 | 161700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 155 | 20250217 | 161600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 156 | 20250217 | 161500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 157 | 20250217 | 161400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 158 | 20250217 | 161300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 159 | 20250217 | 161200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 160 | 20250217 | 161100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 161 | 20250217 | 161000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 162 | 20250217 | 160900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 163 | 20250217 | 160800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 164 | 20250217 | 160700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 165 | 20250217 | 160600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 166 | 20250217 | 160500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 167 | 20250217 | 160400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 168 | 20250217 | 160300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 169 | 20250217 | 160200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 170 | 20250217 | 160100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 171 | 20250217 | 160000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 172 | 20250217 | 155900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 173 | 20250217 | 155800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 174 | 20250217 | 155700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 175 | 20250217 | 155600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 176 | 20250217 | 155500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 177 | 20250217 | 155400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 178 | 20250217 | 155300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 179 | 20250217 | 155200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 180 | 20250217 | 155100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 181 | 20250217 | 155000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 182 | 20250217 | 154900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 183 | 20250217 | 154800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 184 | 20250217 | 154700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 185 | 20250217 | 154600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 186 | 20250217 | 154500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 187 | 20250217 | 154400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 188 | 20250217 | 154300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 189 | 20250217 | 154200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 190 | 20250217 | 154100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 191 | 20250217 | 154000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 192 | 20250217 | 153900 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 193 | 20250217 | 153800 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 194 | 20250217 | 153700 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 195 | 20250217 | 153600 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 196 | 20250217 | 153500 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 197 | 20250217 | 153400 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 198 | 20250217 | 153300 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 199 | 20250217 | 153200 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 200 | 20250217 | 153100 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 0 |
| 201 | 20250217 | 153000 | 1103345630 | 12090 | 12090 | 12090 | 12090 | 1209 |
| 202 | 20250217 | 152900 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 203 | 20250217 | 152800 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 204 | 20250217 | 152700 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 205 | 20250217 | 152600 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 206 | 20250217 | 152500 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 207 | 20250217 | 152400 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 208 | 20250217 | 152300 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 209 | 20250217 | 152200 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 210 | 20250217 | 152100 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 211 | 20250217 | 152000 | 1088728820 | 12090 | 12090 | 12090 | 12090 | 0 |
| 212 | 20250217 | 151900 | 1088728820 | 12090 | 12070 | 12090 | 12050 | 2452 |
| 213 | 20250217 | 151800 | 1059178680 | 12070 | 12050 | 12070 | 12050 | 164 |
| 214 | 20250217 | 151700 | 1057200420 | 12050 | 12060 | 12060 | 12050 | 363 |
| 215 | 20250217 | 151600 | 1052823310 | 12070 | 12070 | 12070 | 12070 | 149 |
| 216 | 20250217 | 151500 | 1051024880 | 12060 | 12090 | 12090 | 12060 | 95 |
| 217 | 20250217 | 151400 | 1049876630 | 12090 | 12060 | 12090 | 12060 | 72 |
| 218 | 20250217 | 151300 | 1049006230 | 12060 | 12050 | 12060 | 12050 | 92 |
| 219 | 20250217 | 151200 | 1047896720 | 12050 | 12080 | 12080 | 12050 | 341 |
| 220 | 20250217 | 151100 | 1043777500 | 12050 | 12050 | 12080 | 12050 | 90 |
| 221 | 20250217 | 151000 | 1042692700 | 12050 | 12040 | 12080 | 12040 | 63 |
| 222 | 20250217 | 150900 | 1041933530 | 12040 | 12040 | 12080 | 12040 | 3 |
| 223 | 20250217 | 150800 | 1041897370 | 12040 | 12080 | 12080 | 12040 | 388 |
| 224 | 20250217 | 150700 | 1037221380 | 12050 | 12080 | 12080 | 12050 | 12 |
| 225 | 20250217 | 150600 | 1037076480 | 12050 | 12070 | 12080 | 12050 | 52 |
| 226 | 20250217 | 150500 | 1036448850 | 12050 | 12050 | 12050 | 12050 | 2 |
| 227 | 20250217 | 150400 | 1036424750 | 12050 | 12070 | 12070 | 12050 | 59 |
| 228 | 20250217 | 150300 | 1035712640 | 12050 | 12040 | 12050 | 12040 | 532 |
| 229 | 20250217 | 150200 | 1029305640 | 12040 | 12040 | 12040 | 12040 | 1 |
| 230 | 20250217 | 150100 | 1029293600 | 12040 | 12050 | 12050 | 12040 | 402 |
| 231 | 20250217 | 150000 | 1024449510 | 12050 | 12050 | 12050 | 12050 | 7 |
| 232 | 20250217 | 145900 | 1024365160 | 12090 | 12090 | 12090 | 12090 | 0 |
| 233 | 20250217 | 145800 | 1024365160 | 12090 | 12090 | 12090 | 12090 | 0 |
| 234 | 20250217 | 145700 | 1024365160 | 12090 | 12080 | 12090 | 12080 | 604 |
| 235 | 20250217 | 145600 | 1017064040 | 12080 | 12080 | 12080 | 12080 | 842 |
| 236 | 20250217 | 145500 | 1006892680 | 12080 | 12080 | 12080 | 12080 | 0 |
| 237 | 20250217 | 145400 | 1006892680 | 12080 | 12080 | 12080 | 12080 | 0 |
| 238 | 20250217 | 145300 | 1006892680 | 12080 | 12080 | 12080 | 12080 | 60 |
| 239 | 20250217 | 145200 | 1006167880 | 12080 | 12080 | 12080 | 12080 | 10 |
| 240 | 20250217 | 145100 | 1006047080 | 12030 | 12030 | 12030 | 12030 | 147 |
| 241 | 20250217 | 145000 | 1004278670 | 12030 | 12030 | 12030 | 12030 | 20 |
| 242 | 20250217 | 144900 | 1004038070 | 12080 | 12080 | 12080 | 12080 | 5 |
| 243 | 20250217 | 144800 | 1003977670 | 12070 | 12030 | 12070 | 12030 | 30 |
| 244 | 20250217 | 144700 | 1003616170 | 12080 | 12080 | 12080 | 12080 | 25 |
| 245 | 20250217 | 144600 | 1003314170 | 12080 | 12080 | 12080 | 12080 | 10 |
| 246 | 20250217 | 144500 | 1003193370 | 12080 | 12080 | 12080 | 12080 | 0 |
| 247 | 20250217 | 144400 | 1003193370 | 12080 | 12080 | 12080 | 12080 | 0 |
| 248 | 20250217 | 144300 | 1003193370 | 12080 | 12030 | 12080 | 12020 | 80 |
| 249 | 20250217 | 144200 | 1002230820 | 12020 | 12020 | 12020 | 12020 | 0 |
| 250 | 20250217 | 144100 | 1002230820 | 12020 | 12020 | 12020 | 12020 | 0 |
| 251 | 20250217 | 144000 | 1002230820 | 12020 | 12060 | 12060 | 12020 | 5 |
| 252 | 20250217 | 143900 | 1002170600 | 12070 | 12070 | 12070 | 12070 | 41 |
| 253 | 20250217 | 143800 | 1001675730 | 12070 | 12070 | 12070 | 12070 | 4 |
| 254 | 20250217 | 143700 | 1001627450 | 12070 | 12070 | 12070 | 12070 | 0 |
| 255 | 20250217 | 143600 | 1001627450 | 12070 | 12070 | 12070 | 12070 | 0 |
| 256 | 20250217 | 143500 | 1001627450 | 12070 | 12070 | 12070 | 12070 | 20 |
| 257 | 20250217 | 143400 | 1001386050 | 12070 | 12070 | 12070 | 12070 | 0 |
| 258 | 20250217 | 143300 | 1001386050 | 12070 | 12070 | 12070 | 12070 | 0 |
| 259 | 20250217 | 143200 | 1001386050 | 12070 | 12070 | 12070 | 12070 | 0 |
| 260 | 20250217 | 143100 | 1001386050 | 12070 | 12020 | 12070 | 12020 | 32 |
| 261 | 20250217 | 143000 | 1001000620 | 12060 | 12060 | 12060 | 12060 | 84 |
| 262 | 20250217 | 142900 | 999987580 | 12060 | 12060 | 12060 | 12060 | 74 |
| 263 | 20250217 | 142800 | 999095140 | 12060 | 12060 | 12060 | 12060 | 1 |
| 264 | 20250217 | 142700 | 999083080 | 12070 | 12070 | 12070 | 12070 | 0 |
| 265 | 20250217 | 142600 | 999083080 | 12070 | 12070 | 12070 | 12070 | 0 |
| 266 | 20250217 | 142500 | 999083080 | 12070 | 12070 | 12070 | 12070 | 101 |
| 267 | 20250217 | 142400 | 997864010 | 12080 | 12020 | 12080 | 12020 | 57 |
| 268 | 20250217 | 142300 | 997178810 | 12000 | 12000 | 12000 | 12000 | 100 |
| 269 | 20250217 | 142200 | 995978810 | 12000 | 12000 | 12000 | 12000 | 20 |
| 270 | 20250217 | 142100 | 995738810 | 12000 | 12000 | 12000 | 12000 | 80 |
| 271 | 20250217 | 142000 | 994778810 | 12000 | 12000 | 12000 | 12000 | 0 |
| 272 | 20250217 | 141900 | 994778810 | 12000 | 12000 | 12000 | 12000 | 122 |
| 273 | 20250217 | 141800 | 993314810 | 12000 | 12000 | 12000 | 12000 | 0 |
| 274 | 20250217 | 141700 | 993314810 | 12000 | 12000 | 12000 | 12000 | 0 |
| 275 | 20250217 | 141600 | 993314810 | 12000 | 12000 | 12000 | 12000 | 193 |
| 276 | 20250217 | 141500 | 990998810 | 12000 | 11990 | 12000 | 11990 | 2 |
| 277 | 20250217 | 141400 | 990974820 | 12010 | 12080 | 12080 | 11900 | 5504 |
| 278 | 20250217 | 141300 | 925083670 | 12080 | 12080 | 12080 | 12080 | 61 |
| 279 | 20250217 | 141200 | 924346790 | 12080 | 12080 | 12080 | 12080 | 60 |
| 280 | 20250217 | 141100 | 923621990 | 12080 | 12080 | 12080 | 12080 | 100 |
| 281 | 20250217 | 141000 | 922413990 | 12080 | 12080 | 12080 | 12080 | 382 |
| 282 | 20250217 | 140900 | 917799430 | 12080 | 12080 | 12080 | 12080 | 200 |
| 283 | 20250217 | 140800 | 915383430 | 12080 | 12090 | 12090 | 12080 | 1085 |
| 284 | 20250217 | 140700 | 902265880 | 12100 | 12110 | 12110 | 12100 | 507 |
| 285 | 20250217 | 140600 | 896131080 | 12110 | 12110 | 12110 | 12110 | 0 |
| 286 | 20250217 | 140500 | 896131080 | 12110 | 12110 | 12110 | 12110 | 105 |
| 287 | 20250217 | 140400 | 894859530 | 12110 | 12110 | 12110 | 12110 | 0 |
| 288 | 20250217 | 140300 | 894859530 | 12110 | 12110 | 12110 | 12110 | 64 |
| 289 | 20250217 | 140200 | 894084490 | 12110 | 12110 | 12110 | 12110 | 100 |
| 290 | 20250217 | 140100 | 892873490 | 12140 | 12140 | 12140 | 12140 | 1 |
| 291 | 20250217 | 140000 | 892861350 | 12140 | 12100 | 12140 | 12100 | 120 |
| 292 | 20250217 | 135900 | 891408650 | 12100 | 12110 | 12110 | 12100 | 900 |
| 293 | 20250217 | 135800 | 880516450 | 12140 | 12140 | 12140 | 12140 | 0 |
| 294 | 20250217 | 135700 | 880516450 | 12140 | 12140 | 12140 | 12140 | 0 |
| 295 | 20250217 | 135600 | 880516450 | 12140 | 12140 | 12140 | 12140 | 0 |
| 296 | 20250217 | 135500 | 880516450 | 12140 | 12140 | 12140 | 12140 | 1 |
| 297 | 20250217 | 135400 | 880504310 | 12130 | 12130 | 12130 | 12130 | 100 |
| 298 | 20250217 | 135300 | 879291310 | 12110 | 12110 | 12110 | 12110 | 22 |
| 299 | 20250217 | 135200 | 879024890 | 12140 | 12140 | 12140 | 12140 | 0 |
| 300 | 20250217 | 135100 | 879024890 | 12140 | 12140 | 12140 | 12140 | 0 |
| 301 | 20250217 | 135000 | 879024890 | 12140 | 12110 | 12140 | 12110 | 127 |
| 302 | 20250217 | 134900 | 877486620 | 12110 | 12130 | 12150 | 12110 | 1510 |
| 303 | 20250217 | 134800 | 859150920 | 12140 | 12140 | 12140 | 12140 | 0 |
| 304 | 20250217 | 134700 | 859150920 | 12140 | 12100 | 12140 | 12100 | 1004 |
| 305 | 20250217 | 134600 | 846985280 | 12100 | 12100 | 12100 | 12100 | 0 |
| 306 | 20250217 | 134500 | 846985280 | 12100 | 12100 | 12100 | 12100 | 0 |
| 307 | 20250217 | 134400 | 846985280 | 12100 | 12100 | 12100 | 12100 | 15 |
| 308 | 20250217 | 134300 | 846803780 | 12090 | 12090 | 12090 | 12090 | 1 |
| 309 | 20250217 | 134200 | 846791690 | 12090 | 12100 | 12100 | 12090 | 162 |
| 310 | 20250217 | 134100 | 844832880 | 12100 | 12100 | 12100 | 12100 | 41 |
| 311 | 20250217 | 134000 | 844336780 | 12100 | 12100 | 12100 | 12100 | 0 |
| 312 | 20250217 | 133900 | 844336780 | 12100 | 12100 | 12100 | 12100 | 81 |
| 313 | 20250217 | 133800 | 843356680 | 12100 | 12100 | 12100 | 12100 | 0 |
| 314 | 20250217 | 133700 | 843356680 | 12100 | 12100 | 12100 | 12100 | 10 |
| 315 | 20250217 | 133600 | 843235680 | 12090 | 12090 | 12090 | 12090 | 25 |
| 316 | 20250217 | 133500 | 842933430 | 12090 | 12090 | 12090 | 12090 | 1 |
| 317 | 20250217 | 133400 | 842921340 | 12100 | 12100 | 12100 | 12100 | 80 |
| 318 | 20250217 | 133300 | 841953340 | 12100 | 12100 | 12100 | 12100 | 50 |
| 319 | 20250217 | 133200 | 841348340 | 12100 | 12100 | 12100 | 12100 | 45 |
| 320 | 20250217 | 133100 | 840803840 | 12090 | 12090 | 12090 | 12090 | 2 |
| 321 | 20250217 | 133000 | 840779660 | 12110 | 12110 | 12110 | 12110 | 0 |
| 322 | 20250217 | 132900 | 840779660 | 12110 | 12110 | 12110 | 12110 | 10 |
| 323 | 20250217 | 132800 | 840658560 | 12080 | 12100 | 12110 | 12080 | 119 |
| 324 | 20250217 | 132700 | 839219650 | 12080 | 12100 | 12100 | 12080 | 9 |
| 325 | 20250217 | 132600 | 839110850 | 12090 | 12090 | 12090 | 12090 | 357 |
| 326 | 20250217 | 132500 | 834794720 | 12100 | 12110 | 12110 | 12100 | 10 |
| 327 | 20250217 | 132400 | 834673700 | 12100 | 12100 | 12100 | 12100 | 292 |
| 328 | 20250217 | 132300 | 831140500 | 12130 | 12130 | 12130 | 12130 | 0 |
| 329 | 20250217 | 132200 | 831140500 | 12130 | 12120 | 12130 | 12120 | 4 |
| 330 | 20250217 | 132100 | 831092010 | 12120 | 12120 | 12120 | 12120 | 1000 |
| 331 | 20250217 | 132000 | 818972010 | 12130 | 12130 | 12130 | 12130 | 0 |
| 332 | 20250217 | 131900 | 818972010 | 12130 | 12130 | 12130 | 12130 | 71 |
| 333 | 20250217 | 131800 | 818110780 | 12120 | 12120 | 12120 | 12120 | 8 |
| 334 | 20250217 | 131700 | 818013820 | 12120 | 12110 | 12120 | 12110 | 160 |
| 335 | 20250217 | 131600 | 816075290 | 12110 | 12110 | 12110 | 12110 | 0 |
| 336 | 20250217 | 131500 | 816075290 | 12110 | 12110 | 12110 | 12110 | 8 |
| 337 | 20250217 | 131400 | 815978410 | 12110 | 12110 | 12110 | 12110 | 10 |
| 338 | 20250217 | 131300 | 815857310 | 12100 | 12100 | 12100 | 12100 | 259 |
| 339 | 20250217 | 131200 | 812723410 | 12100 | 12100 | 12100 | 12100 | 51 |
| 340 | 20250217 | 131100 | 812106310 | 12100 | 12100 | 12100 | 12100 | 154 |
| 341 | 20250217 | 131000 | 810242910 | 12130 | 12130 | 12130 | 12130 | 0 |
| 342 | 20250217 | 130900 | 810242910 | 12130 | 12130 | 12130 | 12130 | 424 |
| 343 | 20250217 | 130800 | 805099790 | 12130 | 12130 | 12130 | 12130 | 1 |
| 344 | 20250217 | 130700 | 805087660 | 12130 | 12100 | 12130 | 12100 | 86 |
| 345 | 20250217 | 130600 | 804044510 | 12130 | 12130 | 12130 | 12130 | 1 |
| 346 | 20250217 | 130500 | 804032380 | 12140 | 12140 | 12140 | 12140 | 0 |
| 347 | 20250217 | 130400 | 804032380 | 12140 | 12090 | 12140 | 12090 | 851 |
| 348 | 20250217 | 130300 | 793709580 | 12130 | 12120 | 12130 | 12120 | 64 |
| 349 | 20250217 | 130200 | 792933820 | 12130 | 12130 | 12130 | 12130 | 9 |
| 350 | 20250217 | 130100 | 792824650 | 12130 | 12110 | 12130 | 12110 | 876 |
| 351 | 20250217 | 130000 | 782209190 | 12080 | 12070 | 12080 | 12070 | 91 |
| 352 | 20250217 | 125900 | 781109960 | 12080 | 12080 | 12080 | 12080 | 143 |
| 353 | 20250217 | 125800 | 779382520 | 12080 | 12080 | 12080 | 12080 | 0 |
| 354 | 20250217 | 125700 | 779382520 | 12080 | 12080 | 12080 | 12080 | 21 |
| 355 | 20250217 | 125600 | 779128840 | 12060 | 12060 | 12060 | 12060 | 1 |
| 356 | 20250217 | 125500 | 779116780 | 12080 | 12080 | 12080 | 12080 | 10 |
| 357 | 20250217 | 125400 | 778995980 | 12060 | 12060 | 12060 | 12060 | 186 |
| 358 | 20250217 | 125300 | 776752820 | 12060 | 12060 | 12060 | 12060 | 175 |
| 359 | 20250217 | 125200 | 774642320 | 12080 | 12080 | 12080 | 12080 | 30 |
| 360 | 20250217 | 125100 | 774279920 | 12070 | 12060 | 12070 | 12060 | 13 |
| 361 | 20250217 | 125000 | 774123090 | 12060 | 12060 | 12060 | 12060 | 148 |
| 362 | 20250217 | 124900 | 772338210 | 12080 | 12080 | 12080 | 12060 | 244 |
| 363 | 20250217 | 124800 | 769395170 | 12070 | 12080 | 12080 | 12070 | 175 |
| 364 | 20250217 | 124700 | 767282420 | 12070 | 12080 | 12080 | 12070 | 11 |
| 365 | 20250217 | 124600 | 767149550 | 12080 | 12100 | 12110 | 12080 | 474 |
| 366 | 20250217 | 124500 | 761423050 | 12090 | 12120 | 12120 | 12090 | 149 |
| 367 | 20250217 | 124400 | 759621340 | 12080 | 12090 | 12090 | 12080 | 8 |
| 368 | 20250217 | 124300 | 759524690 | 12120 | 12120 | 12120 | 12120 | 2 |
| 369 | 20250217 | 124200 | 759500450 | 12080 | 12070 | 12120 | 12070 | 44 |
| 370 | 20250217 | 124100 | 758968360 | 12120 | 12080 | 12120 | 12080 | 10762 |
| 371 | 20250217 | 124000 | 628810270 | 12080 | 12080 | 12080 | 12080 | 1 |
| 372 | 20250217 | 123900 | 628798190 | 12060 | 12070 | 12080 | 12060 | 86 |
| 373 | 20250217 | 123800 | 627759670 | 12070 | 12070 | 12070 | 12070 | 0 |
| 374 | 20250217 | 123700 | 627759670 | 12070 | 12060 | 12070 | 12060 | 1100 |
| 375 | 20250217 | 123600 | 614487080 | 12060 | 12060 | 12060 | 12060 | 124 |
| 376 | 20250217 | 123500 | 612991640 | 12060 | 12060 | 12060 | 12060 | 429 |
| 377 | 20250217 | 123400 | 607817900 | 12060 | 12060 | 12060 | 12060 | 0 |
| 378 | 20250217 | 123300 | 607817900 | 12060 | 12050 | 12060 | 12050 | 21 |
| 379 | 20250217 | 123200 | 607564650 | 12050 | 12050 | 12050 | 12050 | 0 |
| 380 | 20250217 | 123100 | 607564650 | 12050 | 12060 | 12060 | 12050 | 21 |
| 381 | 20250217 | 123000 | 607311590 | 12060 | 12060 | 12060 | 12060 | 0 |
| 382 | 20250217 | 122900 | 607311590 | 12060 | 12050 | 12060 | 12050 | 15 |
| 383 | 20250217 | 122800 | 607130830 | 12040 | 12040 | 12040 | 12040 | 20 |
| 384 | 20250217 | 122700 | 606890030 | 12060 | 12060 | 12060 | 12060 | 0 |
| 385 | 20250217 | 122600 | 606890030 | 12060 | 12060 | 12060 | 12050 | 70 |
| 386 | 20250217 | 122500 | 606046330 | 12050 | 12050 | 12050 | 12050 | 50 |
| 387 | 20250217 | 122400 | 605443830 | 12050 | 12050 | 12050 | 12050 | 0 |
| 388 | 20250217 | 122300 | 605443830 | 12050 | 12050 | 12050 | 12000 | 1010 |
| 389 | 20250217 | 122200 | 593311670 | 12050 | 12050 | 12050 | 12050 | 47 |
| 390 | 20250217 | 122100 | 592745320 | 12070 | 12060 | 12070 | 12060 | 168 |
| 391 | 20250217 | 122000 | 590719230 | 12060 | 12060 | 12060 | 12050 | 189 |
| 392 | 20250217 | 121900 | 588440890 | 12060 | 12060 | 12060 | 12060 | 233 |
| 393 | 20250217 | 121800 | 585630910 | 12050 | 12050 | 12060 | 12050 | 3 |
| 394 | 20250217 | 121700 | 585594750 | 12060 | 12050 | 12060 | 12050 | 732 |
| 395 | 20250217 | 121600 | 576773240 | 12050 | 12050 | 12050 | 12050 | 2 |
| 396 | 20250217 | 121500 | 576749140 | 12050 | 12030 | 12050 | 12030 | 11 |
| 397 | 20250217 | 121400 | 576616610 | 12040 | 12030 | 12050 | 12030 | 249 |
| 398 | 20250217 | 121300 | 573619250 | 12020 | 12020 | 12020 | 12020 | 596 |
| 399 | 20250217 | 121200 | 566455330 | 12000 | 12000 | 12000 | 12000 | 150 |
| 400 | 20250217 | 121100 | 564655330 | 12020 | 12000 | 12020 | 12000 | 433 |
| 401 | 20250217 | 121000 | 559458480 | 12010 | 12010 | 12010 | 12010 | 128 |
| 402 | 20250217 | 120900 | 557921200 | 12020 | 12020 | 12020 | 12020 | 0 |
| 403 | 20250217 | 120800 | 557921200 | 12020 | 12020 | 12020 | 12020 | 0 |
| 404 | 20250217 | 120700 | 557921200 | 12020 | 12010 | 12020 | 12000 | 204 |
| 405 | 20250217 | 120600 | 555471460 | 12020 | 12020 | 12020 | 12020 | 8 |
| 406 | 20250217 | 120500 | 555375300 | 12020 | 12020 | 12020 | 12020 | 0 |
| 407 | 20250217 | 120400 | 555375300 | 12020 | 12010 | 12020 | 12010 | 112 |
| 408 | 20250217 | 120300 | 554030080 | 12000 | 12010 | 12010 | 12000 | 24 |
| 409 | 20250217 | 120200 | 553741860 | 12020 | 12030 | 12030 | 12020 | 88 |
| 410 | 20250217 | 120100 | 552683240 | 12040 | 12050 | 12050 | 12040 | 105 |
| 411 | 20250217 | 120000 | 551419020 | 12020 | 12010 | 12020 | 12010 | 235 |
| 412 | 20250217 | 115900 | 548594840 | 12010 | 12040 | 12060 | 12010 | 1137 |
| 413 | 20250217 | 115800 | 534912420 | 12040 | 12040 | 12040 | 12040 | 2 |
| 414 | 20250217 | 115700 | 534888340 | 12040 | 12040 | 12040 | 12040 | 0 |
| 415 | 20250217 | 115600 | 534888340 | 12040 | 12040 | 12040 | 12040 | 4 |
| 416 | 20250217 | 115500 | 534840180 | 12040 | 12010 | 12040 | 12010 | 14 |
| 417 | 20250217 | 115400 | 534671650 | 12040 | 12040 | 12040 | 12040 | 0 |
| 418 | 20250217 | 115300 | 534671650 | 12040 | 12040 | 12040 | 12040 | 0 |
| 419 | 20250217 | 115200 | 534671650 | 12040 | 12040 | 12040 | 12040 | 29 |
| 420 | 20250217 | 115100 | 534322490 | 12040 | 12010 | 12040 | 12010 | 600 |
| 421 | 20250217 | 115000 | 527106990 | 12000 | 12000 | 12000 | 12000 | 254 |
| 422 | 20250217 | 114900 | 524058990 | 12000 | 12000 | 12000 | 12000 | 367 |
| 423 | 20250217 | 114800 | 519654990 | 12000 | 12020 | 12020 | 12000 | 862 |
| 424 | 20250217 | 114700 | 509307820 | 12010 | 11990 | 12010 | 11990 | 2797 |
| 425 | 20250217 | 114600 | 475738740 | 12000 | 12000 | 12000 | 12000 | 1163 |
| 426 | 20250217 | 114500 | 461782740 | 11990 | 12000 | 12000 | 11990 | 15 |
| 427 | 20250217 | 114400 | 461602870 | 12000 | 12000 | 12000 | 12000 | 5 |
| 428 | 20250217 | 114300 | 461542870 | 11990 | 11990 | 11990 | 11990 | 1951 |
| 429 | 20250217 | 114200 | 438150380 | 11970 | 11970 | 11970 | 11970 | 59 |
| 430 | 20250217 | 114100 | 437444150 | 11980 | 11980 | 11980 | 11980 | 251 |
| 431 | 20250217 | 114000 | 434437170 | 11970 | 11980 | 11980 | 11970 | 52 |
| 432 | 20250217 | 113900 | 433814230 | 11980 | 11980 | 11980 | 11980 | 139 |
| 433 | 20250217 | 113800 | 432149010 | 11980 | 11980 | 11980 | 11980 | 1 |
| 434 | 20250217 | 113700 | 432137030 | 11970 | 11980 | 11990 | 11970 | 551 |
| 435 | 20250217 | 113600 | 425540140 | 11980 | 11980 | 11980 | 11980 | 201 |
| 436 | 20250217 | 113500 | 423132160 | 11970 | 11970 | 11970 | 11970 | 0 |
| 437 | 20250217 | 113400 | 423132160 | 11970 | 11970 | 11970 | 11970 | 2 |
| 438 | 20250217 | 113300 | 423108220 | 11990 | 11990 | 11990 | 11990 | 0 |
| 439 | 20250217 | 113200 | 423108220 | 11990 | 11990 | 11990 | 11990 | 0 |
| 440 | 20250217 | 113100 | 423108220 | 11990 | 11980 | 11990 | 11980 | 510 |
| 441 | 20250217 | 113000 | 416998320 | 11980 | 11970 | 11980 | 11970 | 247 |
| 442 | 20250217 | 112900 | 414039390 | 11980 | 11980 | 11980 | 11980 | 35 |
| 443 | 20250217 | 112800 | 413620090 | 11980 | 11980 | 11980 | 11980 | 1 |
| 444 | 20250217 | 112700 | 413608110 | 11980 | 11970 | 11980 | 11970 | 247 |
| 445 | 20250217 | 112600 | 410649520 | 11970 | 11960 | 11970 | 11960 | 119 |
| 446 | 20250217 | 112500 | 409225100 | 11960 | 11960 | 11960 | 11960 | 1 |
| 447 | 20250217 | 112400 | 409213140 | 11980 | 11980 | 11980 | 11980 | 0 |
| 448 | 20250217 | 112300 | 409213140 | 11980 | 11980 | 11980 | 11980 | 23 |
| 449 | 20250217 | 112200 | 408937600 | 11970 | 11970 | 11970 | 11970 | 617 |
| 450 | 20250217 | 112100 | 401552110 | 11960 | 11950 | 11960 | 11950 | 707 |
| 451 | 20250217 | 112000 | 393096420 | 11950 | 11950 | 11950 | 11950 | 26 |
| 452 | 20250217 | 111900 | 392785720 | 11960 | 11960 | 11960 | 11960 | 0 |
| 453 | 20250217 | 111800 | 392785720 | 11960 | 11960 | 11960 | 11960 | 0 |
| 454 | 20250217 | 111700 | 392785720 | 11960 | 11950 | 11960 | 11950 | 130 |
| 455 | 20250217 | 111600 | 391231220 | 11960 | 11960 | 11960 | 11960 | 12 |
| 456 | 20250217 | 111500 | 391087700 | 11950 | 11950 | 11950 | 11950 | 226 |
| 457 | 20250217 | 111400 | 388387000 | 11950 | 11950 | 11950 | 11950 | 28 |
| 458 | 20250217 | 111300 | 388052400 | 11940 | 11940 | 11940 | 11940 | 18 |
| 459 | 20250217 | 111200 | 387837480 | 11960 | 11960 | 11960 | 11960 | 0 |
| 460 | 20250217 | 111100 | 387837480 | 11960 | 11960 | 11960 | 11960 | 0 |
| 461 | 20250217 | 111000 | 387837480 | 11960 | 11960 | 11960 | 11960 | 0 |
| 462 | 20250217 | 110900 | 387837480 | 11960 | 11960 | 11960 | 11960 | 20 |
| 463 | 20250217 | 110800 | 387598280 | 11950 | 11920 | 11950 | 11920 | 2509 |
| 464 | 20250217 | 110700 | 357637880 | 11920 | 11920 | 11920 | 11920 | 30 |
| 465 | 20250217 | 110600 | 357280280 | 11930 | 11930 | 11930 | 11930 | 6 |
| 466 | 20250217 | 110500 | 357208700 | 11930 | 11930 | 11930 | 11930 | 76 |
| 467 | 20250217 | 110400 | 356302020 | 11920 | 11920 | 11920 | 11920 | 0 |
| 468 | 20250217 | 110300 | 356302020 | 11920 | 11920 | 11920 | 11920 | 163 |
| 469 | 20250217 | 110200 | 354359060 | 11910 | 11910 | 11910 | 11910 | 53 |
| 470 | 20250217 | 110100 | 353727830 | 11910 | 11910 | 11910 | 11910 | 1 |
| 471 | 20250217 | 110000 | 353715920 | 11910 | 11910 | 11910 | 11910 | 200 |
| 472 | 20250217 | 105900 | 351333920 | 11910 | 11910 | 11910 | 11910 | 123 |
| 473 | 20250217 | 105800 | 349868990 | 11910 | 11910 | 11910 | 11910 | 0 |
| 474 | 20250217 | 105700 | 349868990 | 11910 | 11910 | 11910 | 11910 | 244 |
| 475 | 20250217 | 105600 | 346962950 | 11910 | 11910 | 11910 | 11910 | 6 |
| 476 | 20250217 | 105500 | 346891490 | 11920 | 11920 | 11920 | 11920 | 170 |
| 477 | 20250217 | 105400 | 344865090 | 11920 | 11920 | 11920 | 11920 | 211 |
| 478 | 20250217 | 105300 | 342349970 | 11910 | 11910 | 11910 | 11910 | 0 |
| 479 | 20250217 | 105200 | 342349970 | 11910 | 11910 | 11910 | 11910 | 0 |
| 480 | 20250217 | 105100 | 342349970 | 11910 | 11910 | 11910 | 11910 | 44 |
| 481 | 20250217 | 105000 | 341825930 | 11910 | 11910 | 11910 | 11910 | 117 |
| 482 | 20250217 | 104900 | 340432460 | 11910 | 11910 | 11910 | 11910 | 0 |
| 483 | 20250217 | 104800 | 340432460 | 11910 | 11910 | 11910 | 11910 | 9 |
| 484 | 20250217 | 104700 | 340325270 | 11900 | 11900 | 11900 | 11900 | 100 |
| 485 | 20250217 | 104600 | 339135270 | 11900 | 11890 | 11900 | 11890 | 76 |
| 486 | 20250217 | 104500 | 338231620 | 11890 | 11910 | 11910 | 11890 | 51 |
| 487 | 20250217 | 104400 | 337625210 | 11910 | 11910 | 11910 | 11910 | 102 |
| 488 | 20250217 | 104300 | 336410390 | 11920 | 11930 | 11930 | 11920 | 472 |
| 489 | 20250217 | 104200 | 330784140 | 11930 | 11930 | 11930 | 11930 | 5 |
| 490 | 20250217 | 104100 | 330724490 | 11930 | 11930 | 11930 | 11920 | 182 |
| 491 | 20250217 | 104000 | 328553730 | 11920 | 11920 | 11920 | 11920 | 0 |
| 492 | 20250217 | 103900 | 328553730 | 11920 | 11920 | 11920 | 11920 | 103 |
| 493 | 20250217 | 103800 | 327325970 | 11920 | 11930 | 11930 | 11920 | 71 |
| 494 | 20250217 | 103700 | 326479150 | 11930 | 11930 | 11930 | 11930 | 0 |
| 495 | 20250217 | 103600 | 326479150 | 11930 | 11930 | 11930 | 11930 | 2 |
| 496 | 20250217 | 103500 | 326455290 | 11920 | 11900 | 11920 | 11900 | 1688 |
| 497 | 20250217 | 103400 | 306341110 | 11920 | 11920 | 11920 | 11920 | 10 |
| 498 | 20250217 | 103300 | 306221910 | 11900 | 11900 | 11900 | 11900 | 7177 |
| 499 | 20250217 | 103200 | 220815610 | 11900 | 11890 | 11900 | 11890 | 110 |
| 500 | 20250217 | 103100 | 219507610 | 11900 | 11900 | 11900 | 11900 | 0 |
| 501 | 20250217 | 103000 | 219507610 | 11900 | 11900 | 11900 | 11900 | 10 |
| 502 | 20250217 | 102900 | 219388610 | 11890 | 11890 | 11890 | 11890 | 40 |
| 503 | 20250217 | 102800 | 218913010 | 11890 | 11890 | 11890 | 11890 | 0 |
| 504 | 20250217 | 102700 | 218913010 | 11890 | 11890 | 11890 | 11890 | 0 |
| 505 | 20250217 | 102600 | 218913010 | 11890 | 11890 | 11890 | 11890 | 98 |
| 506 | 20250217 | 102500 | 217747790 | 11900 | 11900 | 11900 | 11900 | 4 |
| 507 | 20250217 | 102400 | 217700190 | 11890 | 11880 | 11890 | 11880 | 20 |
| 508 | 20250217 | 102300 | 217462490 | 11880 | 11920 | 11920 | 11880 | 429 |
| 509 | 20250217 | 102200 | 212361750 | 11920 | 11920 | 11920 | 11920 | 4 |
| 510 | 20250217 | 102100 | 212314070 | 11890 | 11890 | 11890 | 11890 | 0 |
| 511 | 20250217 | 102000 | 212314070 | 11890 | 11890 | 11890 | 11890 | 19 |
| 512 | 20250217 | 101900 | 212088160 | 11900 | 11900 | 11910 | 11900 | 166 |
| 513 | 20250217 | 101800 | 210111410 | 11920 | 11920 | 11920 | 11920 | 42 |
| 514 | 20250217 | 101700 | 209610770 | 11930 | 11920 | 11930 | 11920 | 12 |
| 515 | 20250217 | 101600 | 209467720 | 11920 | 11920 | 11920 | 11900 | 106 |
| 516 | 20250217 | 101500 | 208206000 | 11910 | 11900 | 11910 | 11900 | 222 |
| 517 | 20250217 | 101400 | 205562980 | 11900 | 11910 | 11910 | 11900 | 469 |
| 518 | 20250217 | 101300 | 199979700 | 11920 | 11920 | 11920 | 11920 | 0 |
| 519 | 20250217 | 101200 | 199979700 | 11920 | 11920 | 11920 | 11920 | 116 |
| 520 | 20250217 | 101100 | 198596980 | 11930 | 11930 | 11930 | 11930 | 10 |
| 521 | 20250217 | 101000 | 198477680 | 11920 | 11920 | 11920 | 11920 | 22 |
| 522 | 20250217 | 100900 | 198215440 | 11930 | 11920 | 11930 | 11910 | 281 |
| 523 | 20250217 | 100800 | 194867440 | 11940 | 11940 | 11940 | 11940 | 0 |
| 524 | 20250217 | 100700 | 194867440 | 11940 | 11940 | 11940 | 11940 | 0 |
| 525 | 20250217 | 100600 | 194867440 | 11940 | 11940 | 11940 | 11940 | 0 |
| 526 | 20250217 | 100500 | 194867440 | 11940 | 11940 | 11940 | 11940 | 0 |
| 527 | 20250217 | 100400 | 194867440 | 11940 | 11910 | 11940 | 11910 | 82 |
| 528 | 20250217 | 100300 | 193890760 | 11940 | 11940 | 11940 | 11940 | 0 |
| 529 | 20250217 | 100200 | 193890760 | 11940 | 11940 | 11940 | 11940 | 90 |
| 530 | 20250217 | 100100 | 192816160 | 11900 | 11940 | 11940 | 11900 | 92 |
| 531 | 20250217 | 100000 | 191721280 | 11900 | 11940 | 11940 | 11900 | 821 |
| 532 | 20250217 | 095900 | 181951340 | 11940 | 11940 | 11940 | 11940 | 0 |
| 533 | 20250217 | 095800 | 181951340 | 11940 | 11940 | 11940 | 11940 | 0 |
| 534 | 20250217 | 095700 | 181951340 | 11940 | 11890 | 11940 | 11890 | 12 |
| 535 | 20250217 | 095600 | 181808110 | 11940 | 11930 | 11940 | 11930 | 3 |
| 536 | 20250217 | 095500 | 181772310 | 11940 | 11940 | 11940 | 11940 | 5 |
| 537 | 20250217 | 095400 | 181712610 | 11940 | 11920 | 11940 | 11890 | 465 |
| 538 | 20250217 | 095300 | 176164520 | 11920 | 11920 | 11920 | 11920 | 31 |
| 539 | 20250217 | 095200 | 175795000 | 11910 | 11880 | 11910 | 11880 | 2042 |
| 540 | 20250217 | 095100 | 151504920 | 11880 | 11880 | 11880 | 11880 | 1 |
| 541 | 20250217 | 095000 | 151493040 | 11880 | 11880 | 11880 | 11880 | 0 |
| 542 | 20250217 | 094900 | 151493040 | 11880 | 11880 | 11880 | 11880 | 1016 |
| 543 | 20250217 | 094800 | 139422960 | 11870 | 11870 | 11880 | 11870 | 411 |
| 544 | 20250217 | 094700 | 134543290 | 11870 | 11870 | 11870 | 11870 | 0 |
| 545 | 20250217 | 094600 | 134543290 | 11870 | 11870 | 11870 | 11870 | 0 |
| 546 | 20250217 | 094500 | 134543290 | 11870 | 11850 | 11870 | 11820 | 923 |
| 547 | 20250217 | 094400 | 123606320 | 11840 | 11840 | 11840 | 11840 | 542 |
| 548 | 20250217 | 094300 | 117189040 | 11840 | 11840 | 11840 | 11840 | 0 |
| 549 | 20250217 | 094200 | 117189040 | 11840 | 11830 | 11840 | 11830 | 12 |
| 550 | 20250217 | 094100 | 117047060 | 11840 | 11840 | 11840 | 11840 | 95 |
| 551 | 20250217 | 094000 | 115922260 | 11830 | 11830 | 11830 | 11830 | 112 |
| 552 | 20250217 | 093900 | 114597300 | 11840 | 11840 | 11840 | 11840 | 204 |
| 553 | 20250217 | 093800 | 112181940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 554 | 20250217 | 093700 | 112181940 | 11840 | 11840 | 11840 | 11840 | 1 |
| 555 | 20250217 | 093600 | 112170100 | 11840 | 11840 | 11840 | 11840 | 2 |
| 556 | 20250217 | 093500 | 112146420 | 11840 | 11840 | 11840 | 11840 | 128 |
| 557 | 20250217 | 093400 | 110630900 | 11830 | 11830 | 11830 | 11830 | 20 |
| 558 | 20250217 | 093300 | 110394300 | 11810 | 11810 | 11810 | 11810 | 8 |
| 559 | 20250217 | 093200 | 110299820 | 11840 | 11840 | 11840 | 11840 | 0 |
| 560 | 20250217 | 093100 | 110299820 | 11840 | 11820 | 11850 | 11820 | 1297 |
| 561 | 20250217 | 093000 | 94951590 | 11820 | 11820 | 11820 | 11820 | 0 |
| 562 | 20250217 | 092900 | 94951590 | 11820 | 11820 | 11820 | 11820 | 2 |
| 563 | 20250217 | 092800 | 94927950 | 11780 | 11810 | 11830 | 11780 | 1266 |
| 564 | 20250217 | 092700 | 80002550 | 11800 | 11780 | 11800 | 11780 | 565 |
| 565 | 20250217 | 092600 | 73341370 | 11740 | 11720 | 11750 | 11720 | 221 |
| 566 | 20250217 | 092500 | 70747590 | 11720 | 11730 | 11730 | 11720 | 144 |
| 567 | 20250217 | 092400 | 69058910 | 11720 | 11740 | 11750 | 11720 | 142 |
| 568 | 20250217 | 092300 | 67393500 | 11740 | 11750 | 11780 | 11740 | 1072 |
| 569 | 20250217 | 092200 | 54807940 | 11750 | 11740 | 11750 | 11740 | 195 |
| 570 | 20250217 | 092100 | 52517390 | 11780 | 11740 | 11790 | 11740 | 473 |
| 571 | 20250217 | 092000 | 46960270 | 11750 | 11750 | 11790 | 11750 | 442 |
| 572 | 20250217 | 091900 | 41766690 | 11750 | 11750 | 11750 | 11750 | 90 |
| 573 | 20250217 | 091800 | 40709190 | 11790 | 11760 | 11790 | 11750 | 202 |
| 574 | 20250217 | 091700 | 38334180 | 11750 | 11750 | 11750 | 11750 | 0 |
| 575 | 20250217 | 091600 | 38334180 | 11750 | 11750 | 11750 | 11750 | 9 |
| 576 | 20250217 | 091500 | 38228430 | 11750 | 11740 | 11750 | 11740 | 5 |
| 577 | 20250217 | 091400 | 38169720 | 11710 | 11740 | 11740 | 11710 | 36 |
| 578 | 20250217 | 091300 | 37748090 | 11750 | 11760 | 11760 | 11750 | 225 |
| 579 | 20250217 | 091200 | 35102200 | 11760 | 11780 | 11780 | 11760 | 223 |
| 580 | 20250217 | 091100 | 32479580 | 11770 | 11770 | 11770 | 11770 | 24 |
| 581 | 20250217 | 091000 | 32197100 | 11800 | 11800 | 11800 | 11780 | 186 |
| 582 | 20250217 | 090900 | 30005960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 583 | 20250217 | 090800 | 30005960 | 11800 | 11800 | 11800 | 11800 | 265 |
| 584 | 20250217 | 090700 | 26878960 | 11800 | 11800 | 11820 | 11800 | 91 |
| 585 | 20250217 | 090600 | 25805120 | 11800 | 11770 | 11800 | 11770 | 20 |
| 586 | 20250217 | 090500 | 25569660 | 11770 | 11770 | 11770 | 11770 | 19 |
| 587 | 20250217 | 090400 | 25346030 | 11770 | 11770 | 11770 | 11770 | 214 |
| 588 | 20250217 | 090300 | 22827250 | 11770 | 11760 | 11770 | 11760 | 403 |
| 589 | 20250217 | 090200 | 18087950 | 11760 | 11700 | 11760 | 11700 | 239 |
| 590 | 20250217 | 090100 | 15291530 | 11700 | 11700 | 11700 | 11700 | 478 |
| 591 | 20250217 | 090000 | 9698930 | 11700 | 11760 | 11770 | 11700 | 825 |