30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 3 | 20250217 | 190500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20250217 | 190400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20250217 | 190300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20250217 | 190200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20250217 | 190100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20250217 | 190000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20250217 | 185900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20250217 | 185800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20250217 | 185700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20250217 | 185600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20250217 | 185500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20250217 | 185400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20250217 | 185300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20250217 | 185200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20250217 | 185100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20250217 | 185000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20250217 | 184900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20250217 | 184800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20250217 | 184700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20250217 | 184600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20250217 | 184500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20250217 | 184400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20250217 | 184300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20250217 | 184200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20250217 | 184100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20250217 | 184000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20250217 | 183900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20250217 | 183800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20250217 | 183700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20250217 | 183600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 33 | 20250217 | 183500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20250217 | 183400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20250217 | 183300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20250217 | 183200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20250217 | 183100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20250217 | 183000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20250217 | 182900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20250217 | 182800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20250217 | 182700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20250217 | 182600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20250217 | 182500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20250217 | 182400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20250217 | 182300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20250217 | 182200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20250217 | 182100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20250217 | 182000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20250217 | 181900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20250217 | 181800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20250217 | 181700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20250217 | 181600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20250217 | 181500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20250217 | 181400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20250217 | 181300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20250217 | 181200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20250217 | 181100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20250217 | 181000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20250217 | 180900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20250217 | 180800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20250217 | 180700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20250217 | 180600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 63 | 20250217 | 180500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20250217 | 180400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20250217 | 180300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20250217 | 180200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20250217 | 180100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20250217 | 180000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20250217 | 175900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20250217 | 175800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20250217 | 175700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20250217 | 175600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20250217 | 175500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20250217 | 175400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20250217 | 175300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20250217 | 175200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20250217 | 175100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20250217 | 175000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20250217 | 174900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20250217 | 174800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20250217 | 174700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20250217 | 174600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20250217 | 174500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20250217 | 174400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20250217 | 174300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20250217 | 174200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20250217 | 174100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20250217 | 174000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20250217 | 173900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20250217 | 173800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20250217 | 173700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20250217 | 173600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 93 | 20250217 | 173500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20250217 | 173400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20250217 | 173300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20250217 | 173200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20250217 | 173100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20250217 | 173000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20250217 | 172900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20250217 | 172800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20250217 | 172700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20250217 | 172600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20250217 | 172500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20250217 | 172400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20250217 | 172300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20250217 | 172200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20250217 | 172100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20250217 | 172000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20250217 | 171900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20250217 | 171800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20250217 | 171700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20250217 | 171600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20250217 | 171500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20250217 | 171400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20250217 | 171300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20250217 | 171200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20250217 | 171100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20250217 | 171000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20250217 | 170900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20250217 | 170800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20250217 | 170700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20250217 | 170600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 123 | 20250217 | 170500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20250217 | 170400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20250217 | 170300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20250217 | 170200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20250217 | 170100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20250217 | 170000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20250217 | 165900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20250217 | 165800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20250217 | 165700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20250217 | 165600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20250217 | 165500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20250217 | 165400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20250217 | 165300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20250217 | 165200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20250217 | 165100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20250217 | 165000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20250217 | 164900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20250217 | 164800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20250217 | 164700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20250217 | 164600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20250217 | 164500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20250217 | 164400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20250217 | 164300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20250217 | 164200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20250217 | 164100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20250217 | 164000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20250217 | 163900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20250217 | 163800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20250217 | 163700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20250217 | 163600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 153 | 20250217 | 163500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20250217 | 163400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20250217 | 163300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20250217 | 163200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20250217 | 163100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20250217 | 163000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20250217 | 162900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20250217 | 162800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20250217 | 162700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20250217 | 162600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20250217 | 162500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20250217 | 162400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20250217 | 162300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20250217 | 162200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20250217 | 162100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20250217 | 162000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20250217 | 161900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20250217 | 161800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20250217 | 161700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20250217 | 161600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20250217 | 161500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20250217 | 161400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20250217 | 161300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20250217 | 161200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20250217 | 161100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20250217 | 161000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20250217 | 160900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20250217 | 160800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20250217 | 160700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20250217 | 160600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 183 | 20250217 | 160500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20250217 | 160400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20250217 | 160300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20250217 | 160200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20250217 | 160100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20250217 | 160000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20250217 | 155900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20250217 | 155800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20250217 | 155700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20250217 | 155600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20250217 | 155500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20250217 | 155400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20250217 | 155300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20250217 | 155200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20250217 | 155100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20250217 | 155000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20250217 | 154900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20250217 | 154800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20250217 | 154700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20250217 | 154600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20250217 | 154500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20250217 | 154400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20250217 | 154300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20250217 | 154200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20250217 | 154100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20250217 | 154000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20250217 | 153900 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20250217 | 153800 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20250217 | 153700 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20250217 | 153600 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 213 | 20250217 | 153500 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20250217 | 153400 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20250217 | 153300 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20250217 | 153200 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20250217 | 153100 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20250217 | 153000 | 5303272605 | 4420 | 4420 | 4420 | 4420 | 47964 |
| 219 | 20250217 | 152900 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20250217 | 152800 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20250217 | 152700 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20250217 | 152600 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20250217 | 152500 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20250217 | 152400 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20250217 | 152300 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20250217 | 152200 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20250217 | 152100 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20250217 | 152000 | 5091271725 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20250217 | 151900 | 5091271725 | 4410 | 4410 | 4410 | 4405 | 7742 |
| 230 | 20250217 | 151800 | 5057153770 | 4405 | 4410 | 4410 | 4405 | 1538 |
| 231 | 20250217 | 151700 | 5050374480 | 4405 | 4405 | 4410 | 4405 | 3798 |
| 232 | 20250217 | 151600 | 5033640670 | 4410 | 4405 | 4410 | 4405 | 6865 |
| 233 | 20250217 | 151500 | 5003393810 | 4405 | 4405 | 4410 | 4400 | 5354 |
| 234 | 20250217 | 151400 | 4979811235 | 4400 | 4400 | 4405 | 4395 | 3575 |
| 235 | 20250217 | 151300 | 4964077255 | 4405 | 4400 | 4405 | 4400 | 3238 |
| 236 | 20250217 | 151200 | 4949829445 | 4400 | 4400 | 4405 | 4395 | 2724 |
| 237 | 20250217 | 151100 | 4937841910 | 4400 | 4400 | 4405 | 4400 | 1963 |
| 238 | 20250217 | 151000 | 4929203915 | 4405 | 4400 | 4405 | 4400 | 7053 |
| 239 | 20250217 | 150900 | 4898170055 | 4405 | 4405 | 4405 | 4400 | 980 |
| 240 | 20250217 | 150800 | 4893857085 | 4405 | 4400 | 4405 | 4400 | 2344 |
| 241 | 20250217 | 150700 | 4883539850 | 4405 | 4400 | 4405 | 4400 | 1649 |
| 242 | 20250217 | 150600 | 4876283490 | 4400 | 4405 | 4405 | 4400 | 2948 |
| 243 | 20250217 | 150500 | 4863307725 | 4405 | 4400 | 4405 | 4395 | 10400 |
| 244 | 20250217 | 150400 | 4817530180 | 4395 | 4400 | 4400 | 4395 | 2444 |
| 245 | 20250217 | 150300 | 4806785830 | 4400 | 4400 | 4405 | 4395 | 3403 |
| 246 | 20250217 | 150200 | 4791821255 | 4400 | 4400 | 4405 | 4400 | 1639 |
| 247 | 20250217 | 150100 | 4784609330 | 4405 | 4405 | 4405 | 4400 | 585 |
| 248 | 20250217 | 150000 | 4782034450 | 4400 | 4400 | 4405 | 4400 | 2212 |
| 249 | 20250217 | 145900 | 4772301275 | 4405 | 4405 | 4405 | 4400 | 3150 |
| 250 | 20250217 | 145800 | 4758439855 | 4405 | 4405 | 4405 | 4400 | 8836 |
| 251 | 20250217 | 145700 | 4719558880 | 4405 | 4400 | 4410 | 4400 | 4537 |
| 252 | 20250217 | 145600 | 4699582500 | 4405 | 4410 | 4410 | 4405 | 2636 |
| 253 | 20250217 | 145500 | 4687970030 | 4405 | 4405 | 4410 | 4405 | 1413 |
| 254 | 20250217 | 145400 | 4681744625 | 4405 | 4405 | 4410 | 4400 | 5894 |
| 255 | 20250217 | 145300 | 4655793125 | 4405 | 4410 | 4410 | 4405 | 1916 |
| 256 | 20250217 | 145200 | 4647352980 | 4410 | 4410 | 4410 | 4405 | 1531 |
| 257 | 20250217 | 145100 | 4640607350 | 4405 | 4410 | 4410 | 4405 | 2825 |
| 258 | 20250217 | 145000 | 4628157720 | 4410 | 4405 | 4410 | 4405 | 398 |
| 259 | 20250217 | 144900 | 4626403885 | 4405 | 4415 | 4415 | 4400 | 7638 |
| 260 | 20250217 | 144800 | 4592749305 | 4415 | 4410 | 4415 | 4410 | 2356 |
| 261 | 20250217 | 144700 | 4582348590 | 4410 | 4410 | 4415 | 4405 | 5689 |
| 262 | 20250217 | 144600 | 4557267175 | 4410 | 4410 | 4410 | 4405 | 1279 |
| 263 | 20250217 | 144500 | 4551627730 | 4405 | 4405 | 4410 | 4405 | 6746 |
| 264 | 20250217 | 144400 | 4521897670 | 4410 | 4405 | 4410 | 4405 | 690 |
| 265 | 20250217 | 144300 | 4518857315 | 4410 | 4410 | 4410 | 4405 | 612 |
| 266 | 20250217 | 144200 | 4516160695 | 4410 | 4410 | 4410 | 4405 | 1418 |
| 267 | 20250217 | 144100 | 4509912575 | 4405 | 4405 | 4410 | 4405 | 1814 |
| 268 | 20250217 | 144000 | 4501919825 | 4405 | 4405 | 4410 | 4405 | 569 |
| 269 | 20250217 | 143900 | 4499411420 | 4410 | 4410 | 4410 | 4405 | 416 |
| 270 | 20250217 | 143800 | 4497576910 | 4405 | 4415 | 4415 | 4405 | 2227 |
| 271 | 20250217 | 143700 | 4487755655 | 4415 | 4415 | 4415 | 4410 | 324 |
| 272 | 20250217 | 143600 | 4486326325 | 4415 | 4410 | 4420 | 4405 | 1533 |
| 273 | 20250217 | 143500 | 4479559130 | 4405 | 4415 | 4420 | 4405 | 10503 |
| 274 | 20250217 | 143400 | 4433228345 | 4420 | 4420 | 4420 | 4415 | 655 |
| 275 | 20250217 | 143300 | 4430336105 | 4420 | 4420 | 4420 | 4415 | 965 |
| 276 | 20250217 | 143200 | 4426073940 | 4415 | 4415 | 4420 | 4410 | 4131 |
| 277 | 20250217 | 143100 | 4407835440 | 4415 | 4420 | 4420 | 4415 | 1494 |
| 278 | 20250217 | 143000 | 4401239005 | 4420 | 4415 | 4420 | 4415 | 839 |
| 279 | 20250217 | 142900 | 4397531330 | 4415 | 4415 | 4420 | 4415 | 660 |
| 280 | 20250217 | 142800 | 4394616780 | 4415 | 4415 | 4420 | 4415 | 1924 |
| 281 | 20250217 | 142700 | 4386121270 | 4420 | 4415 | 4420 | 4415 | 1189 |
| 282 | 20250217 | 142600 | 4380871195 | 4420 | 4420 | 4420 | 4415 | 249 |
| 283 | 20250217 | 142500 | 4379770850 | 4415 | 4420 | 4420 | 4415 | 875 |
| 284 | 20250217 | 142400 | 4375907235 | 4420 | 4420 | 4420 | 4415 | 202 |
| 285 | 20250217 | 142300 | 4375014940 | 4415 | 4420 | 4420 | 4415 | 9512 |
| 286 | 20250217 | 142200 | 4333008595 | 4420 | 4420 | 4420 | 4415 | 1005 |
| 287 | 20250217 | 142100 | 4328571135 | 4420 | 4415 | 4420 | 4415 | 1779 |
| 288 | 20250217 | 142000 | 4320715660 | 4415 | 4420 | 4420 | 4415 | 177 |
| 289 | 20250217 | 141900 | 4319933575 | 4415 | 4415 | 4420 | 4415 | 437 |
| 290 | 20250217 | 141800 | 4318003905 | 4415 | 4420 | 4420 | 4415 | 1738 |
| 291 | 20250217 | 141700 | 4310329310 | 4420 | 4415 | 4420 | 4415 | 1342 |
| 292 | 20250217 | 141600 | 4304403765 | 4420 | 4420 | 4420 | 4415 | 1612 |
| 293 | 20250217 | 141500 | 4297284545 | 4415 | 4420 | 4420 | 4415 | 3789 |
| 294 | 20250217 | 141400 | 4280552140 | 4420 | 4415 | 4420 | 4415 | 1262 |
| 295 | 20250217 | 141300 | 4274978850 | 4420 | 4420 | 4420 | 4415 | 267 |
| 296 | 20250217 | 141200 | 4273799330 | 4420 | 4415 | 4420 | 4410 | 6789 |
| 297 | 20250217 | 141100 | 4243826160 | 4415 | 4415 | 4415 | 4410 | 1166 |
| 298 | 20250217 | 141000 | 4238682910 | 4415 | 4415 | 4415 | 4410 | 4948 |
| 299 | 20250217 | 140900 | 4216838035 | 4415 | 4415 | 4415 | 4410 | 498 |
| 300 | 20250217 | 140800 | 4214640710 | 4410 | 4410 | 4415 | 4410 | 468 |
| 301 | 20250217 | 140700 | 4212576520 | 4415 | 4415 | 4415 | 4410 | 4082 |
| 302 | 20250217 | 140600 | 4194556775 | 4410 | 4415 | 4415 | 4410 | 347 |
| 303 | 20250217 | 140500 | 4193025565 | 4415 | 4410 | 4415 | 4410 | 1759 |
| 304 | 20250217 | 140400 | 4185266335 | 4410 | 4410 | 4415 | 4410 | 3158 |
| 305 | 20250217 | 140300 | 4171323870 | 4415 | 4415 | 4415 | 4410 | 2191 |
| 306 | 20250217 | 140200 | 4161661100 | 4415 | 4415 | 4415 | 4410 | 662 |
| 307 | 20250217 | 140100 | 4158740485 | 4410 | 4415 | 4415 | 4410 | 3366 |
| 308 | 20250217 | 140000 | 4143894990 | 4415 | 4415 | 4415 | 4410 | 358 |
| 309 | 20250217 | 135900 | 4142314915 | 4415 | 4415 | 4415 | 4410 | 782 |
| 310 | 20250217 | 135800 | 4138863635 | 4415 | 4410 | 4415 | 4410 | 1178 |
| 311 | 20250217 | 135700 | 4133667935 | 4410 | 4405 | 4410 | 4405 | 4134 |
| 312 | 20250217 | 135600 | 4115437525 | 4410 | 4410 | 4410 | 4405 | 361 |
| 313 | 20250217 | 135500 | 4113846535 | 4410 | 4405 | 4410 | 4405 | 502 |
| 314 | 20250217 | 135400 | 4111633250 | 4410 | 4405 | 4410 | 4405 | 1644 |
| 315 | 20250217 | 135300 | 4104389380 | 4410 | 4410 | 4410 | 4405 | 1683 |
| 316 | 20250217 | 135200 | 4096975195 | 4405 | 4410 | 4410 | 4405 | 989 |
| 317 | 20250217 | 135100 | 4092617615 | 4405 | 4405 | 4410 | 4405 | 269 |
| 318 | 20250217 | 135000 | 4091431845 | 4410 | 4405 | 4410 | 4405 | 205 |
| 319 | 20250217 | 134900 | 4090528325 | 4410 | 4405 | 4410 | 4405 | 2421 |
| 320 | 20250217 | 134800 | 4079852310 | 4405 | 4405 | 4410 | 4405 | 673 |
| 321 | 20250217 | 134700 | 4076884880 | 4410 | 4405 | 4410 | 4405 | 552 |
| 322 | 20250217 | 134600 | 4074451090 | 4410 | 4410 | 4410 | 4410 | 165 |
| 323 | 20250217 | 134500 | 4073723440 | 4405 | 4405 | 4410 | 4405 | 396 |
| 324 | 20250217 | 134400 | 4071978120 | 4410 | 4410 | 4410 | 4405 | 727 |
| 325 | 20250217 | 134300 | 4068775080 | 4410 | 4410 | 4410 | 4405 | 316 |
| 326 | 20250217 | 134200 | 4067382015 | 4410 | 4410 | 4410 | 4410 | 4755 |
| 327 | 20250217 | 134100 | 4046412465 | 4410 | 4410 | 4410 | 4405 | 496 |
| 328 | 20250217 | 134000 | 4044225830 | 4410 | 4410 | 4410 | 4405 | 563 |
| 329 | 20250217 | 133900 | 4041744610 | 4410 | 4405 | 4410 | 4405 | 398 |
| 330 | 20250217 | 133800 | 4039990690 | 4405 | 4405 | 4410 | 4405 | 638 |
| 331 | 20250217 | 133700 | 4037179665 | 4410 | 4400 | 4410 | 4400 | 595 |
| 332 | 20250217 | 133600 | 4034558765 | 4405 | 4400 | 4410 | 4395 | 15550 |
| 333 | 20250217 | 133500 | 3966110830 | 4400 | 4400 | 4400 | 4395 | 388 |
| 334 | 20250217 | 133400 | 3964404155 | 4400 | 4395 | 4400 | 4395 | 236 |
| 335 | 20250217 | 133300 | 3963366250 | 4400 | 4400 | 4400 | 4395 | 4086 |
| 336 | 20250217 | 133200 | 3945407275 | 4395 | 4400 | 4400 | 4395 | 1469 |
| 337 | 20250217 | 133100 | 3938944360 | 4400 | 4395 | 4400 | 4395 | 3409 |
| 338 | 20250217 | 133000 | 3923960265 | 4400 | 4400 | 4400 | 4400 | 442 |
| 339 | 20250217 | 132900 | 3922015465 | 4395 | 4395 | 4400 | 4395 | 737 |
| 340 | 20250217 | 132800 | 3918775305 | 4400 | 4400 | 4400 | 4395 | 1639 |
| 341 | 20250217 | 132700 | 3911571040 | 4400 | 4395 | 4400 | 4395 | 3410 |
| 342 | 20250217 | 132600 | 3896583395 | 4395 | 4400 | 4400 | 4395 | 326 |
| 343 | 20250217 | 132500 | 3895149500 | 4400 | 4395 | 4400 | 4395 | 4152 |
| 344 | 20250217 | 132400 | 3876899735 | 4400 | 4400 | 4400 | 4395 | 2400 |
| 345 | 20250217 | 132300 | 3866347575 | 4395 | 4400 | 4400 | 4395 | 539 |
| 346 | 20250217 | 132200 | 3863977675 | 4400 | 4400 | 4400 | 4395 | 270 |
| 347 | 20250217 | 132100 | 3862790600 | 4395 | 4400 | 4405 | 4395 | 3194 |
| 348 | 20250217 | 132000 | 3848736875 | 4400 | 4405 | 4405 | 4395 | 812 |
| 349 | 20250217 | 131900 | 3845166210 | 4400 | 4400 | 4400 | 4395 | 1455 |
| 350 | 20250217 | 131800 | 3838764820 | 4400 | 4395 | 4405 | 4395 | 1218 |
| 351 | 20250217 | 131700 | 3833407325 | 4400 | 4400 | 4405 | 4395 | 718 |
| 352 | 20250217 | 131600 | 3830248475 | 4405 | 4405 | 4405 | 4400 | 577 |
| 353 | 20250217 | 131500 | 3827708485 | 4405 | 4405 | 4405 | 4395 | 1139 |
| 354 | 20250217 | 131400 | 3822697580 | 4400 | 4400 | 4405 | 4400 | 947 |
| 355 | 20250217 | 131300 | 3818530415 | 4405 | 4405 | 4405 | 4400 | 437 |
| 356 | 20250217 | 131200 | 3816606495 | 4400 | 4405 | 4405 | 4400 | 2053 |
| 357 | 20250217 | 131100 | 3807572765 | 4400 | 4405 | 4405 | 4400 | 3243 |
| 358 | 20250217 | 131000 | 3793302500 | 4405 | 4405 | 4405 | 4400 | 1176 |
| 359 | 20250217 | 130900 | 3788126585 | 4400 | 4405 | 4410 | 4400 | 1433 |
| 360 | 20250217 | 130800 | 3781819605 | 4405 | 4405 | 4410 | 4405 | 104 |
| 361 | 20250217 | 130700 | 3781361080 | 4405 | 4410 | 4410 | 4400 | 12171 |
| 362 | 20250217 | 130600 | 3727749840 | 4405 | 4410 | 4410 | 4405 | 635 |
| 363 | 20250217 | 130500 | 3724951400 | 4405 | 4405 | 4410 | 4405 | 272 |
| 364 | 20250217 | 130400 | 3723752940 | 4410 | 4405 | 4410 | 4405 | 490 |
| 365 | 20250217 | 130300 | 3721592660 | 4405 | 4410 | 4410 | 4405 | 350 |
| 366 | 20250217 | 130200 | 3720049710 | 4405 | 4405 | 4410 | 4405 | 222 |
| 367 | 20250217 | 130100 | 3719071420 | 4405 | 4410 | 4410 | 4405 | 563 |
| 368 | 20250217 | 130000 | 3716590145 | 4410 | 4410 | 4410 | 4405 | 3050 |
| 369 | 20250217 | 125900 | 3703154240 | 4405 | 4410 | 4410 | 4405 | 649 |
| 370 | 20250217 | 125800 | 3700294535 | 4405 | 4410 | 4410 | 4405 | 1091 |
| 371 | 20250217 | 125700 | 3695484565 | 4410 | 4410 | 4410 | 4405 | 1046 |
| 372 | 20250217 | 125600 | 3690874000 | 4410 | 4405 | 4410 | 4400 | 5060 |
| 373 | 20250217 | 125500 | 3668581040 | 4410 | 4405 | 4410 | 4405 | 179 |
| 374 | 20250217 | 125400 | 3667791655 | 4410 | 4405 | 4410 | 4405 | 2253 |
| 375 | 20250217 | 125300 | 3657865835 | 4410 | 4405 | 4410 | 4405 | 289 |
| 376 | 20250217 | 125200 | 3656591920 | 4410 | 4405 | 4410 | 4400 | 2604 |
| 377 | 20250217 | 125100 | 3645120640 | 4405 | 4405 | 4405 | 4395 | 2049 |
| 378 | 20250217 | 125000 | 3636096285 | 4405 | 4400 | 4405 | 4390 | 2274 |
| 379 | 20250217 | 124900 | 3626101920 | 4405 | 4405 | 4405 | 4400 | 1427 |
| 380 | 20250217 | 124800 | 3619816765 | 4390 | 4395 | 4405 | 4390 | 585 |
| 381 | 20250217 | 124700 | 3617243835 | 4395 | 4405 | 4410 | 4390 | 14874 |
| 382 | 20250217 | 124600 | 3551819535 | 4405 | 4405 | 4405 | 4400 | 451 |
| 383 | 20250217 | 124500 | 3549833380 | 4405 | 4405 | 4405 | 4400 | 983 |
| 384 | 20250217 | 124400 | 3545506045 | 4405 | 4410 | 4410 | 4405 | 3810 |
| 385 | 20250217 | 124300 | 3528710575 | 4410 | 4410 | 4410 | 4405 | 194 |
| 386 | 20250217 | 124200 | 3527855040 | 4410 | 4410 | 4410 | 4405 | 7057 |
| 387 | 20250217 | 124100 | 3496759165 | 4410 | 4410 | 4410 | 4405 | 915 |
| 388 | 20250217 | 124000 | 3492725010 | 4410 | 4410 | 4410 | 4410 | 868 |
| 389 | 20250217 | 123900 | 3488897130 | 4405 | 4410 | 4415 | 4405 | 13431 |
| 390 | 20250217 | 123800 | 3429666865 | 4415 | 4415 | 4415 | 4410 | 2349 |
| 391 | 20250217 | 123700 | 3419306460 | 4415 | 4410 | 4415 | 4410 | 1015 |
| 392 | 20250217 | 123600 | 3414827985 | 4415 | 4415 | 4415 | 4410 | 519 |
| 393 | 20250217 | 123500 | 3412538575 | 4410 | 4415 | 4415 | 4410 | 383 |
| 394 | 20250217 | 123400 | 3410848130 | 4415 | 4410 | 4415 | 4410 | 986 |
| 395 | 20250217 | 123300 | 3406495570 | 4415 | 4410 | 4415 | 4410 | 9001 |
| 396 | 20250217 | 123200 | 3366800260 | 4410 | 4410 | 4410 | 4405 | 500 |
| 397 | 20250217 | 123100 | 3364595770 | 4410 | 4405 | 4410 | 4405 | 633 |
| 398 | 20250217 | 123000 | 3361807025 | 4410 | 4410 | 4410 | 4410 | 2184 |
| 399 | 20250217 | 122900 | 3352175585 | 4410 | 4410 | 4410 | 4405 | 367 |
| 400 | 20250217 | 122800 | 3350557610 | 4405 | 4410 | 4410 | 4405 | 388 |
| 401 | 20250217 | 122700 | 3348847535 | 4410 | 4410 | 4410 | 4405 | 2688 |
| 402 | 20250217 | 122600 | 3336993470 | 4405 | 4405 | 4410 | 4405 | 386 |
| 403 | 20250217 | 122500 | 3335292360 | 4410 | 4410 | 4410 | 4405 | 376 |
| 404 | 20250217 | 122400 | 3333634695 | 4410 | 4410 | 4410 | 4405 | 462 |
| 405 | 20250217 | 122300 | 3331597320 | 4410 | 4410 | 4410 | 4405 | 630 |
| 406 | 20250217 | 122200 | 3328819515 | 4410 | 4405 | 4410 | 4405 | 183 |
| 407 | 20250217 | 122100 | 3328012980 | 4410 | 4410 | 4410 | 4405 | 1765 |
| 408 | 20250217 | 122000 | 3320237645 | 4400 | 4410 | 4410 | 4400 | 193 |
| 409 | 20250217 | 121900 | 3319387505 | 4410 | 4405 | 4410 | 4405 | 5623 |
| 410 | 20250217 | 121800 | 3294617665 | 4410 | 4410 | 4415 | 4405 | 7254 |
| 411 | 20250217 | 121700 | 3262627145 | 4405 | 4410 | 4410 | 4405 | 746 |
| 412 | 20250217 | 121600 | 3259338855 | 4410 | 4410 | 4410 | 4405 | 1171 |
| 413 | 20250217 | 121500 | 3254177790 | 4410 | 4410 | 4410 | 4405 | 3273 |
| 414 | 20250217 | 121400 | 3239759285 | 4410 | 4410 | 4410 | 4405 | 257 |
| 415 | 20250217 | 121300 | 3238626415 | 4410 | 4410 | 4410 | 4405 | 476 |
| 416 | 20250217 | 121200 | 3236527755 | 4405 | 4405 | 4410 | 4405 | 3083 |
| 417 | 20250217 | 121100 | 3222945460 | 4405 | 4410 | 4410 | 4405 | 288 |
| 418 | 20250217 | 121000 | 3221675900 | 4410 | 4410 | 4410 | 4405 | 1269 |
| 419 | 20250217 | 120900 | 3216080130 | 4410 | 4405 | 4410 | 4405 | 264 |
| 420 | 20250217 | 120800 | 3214916635 | 4405 | 4410 | 4410 | 4405 | 1179 |
| 421 | 20250217 | 120700 | 3209721585 | 4410 | 4410 | 4410 | 4405 | 1106 |
| 422 | 20250217 | 120600 | 3204848285 | 4410 | 4405 | 4410 | 4400 | 1007 |
| 423 | 20250217 | 120500 | 3200415015 | 4405 | 4405 | 4405 | 4405 | 533 |
| 424 | 20250217 | 120400 | 3198067150 | 4405 | 4400 | 4405 | 4400 | 580 |
| 425 | 20250217 | 120300 | 3195512775 | 4405 | 4400 | 4405 | 4400 | 624 |
| 426 | 20250217 | 120200 | 3192764560 | 4405 | 4405 | 4405 | 4400 | 5787 |
| 427 | 20250217 | 120100 | 3167272840 | 4410 | 4410 | 4410 | 4405 | 1047 |
| 428 | 20250217 | 120000 | 3162659100 | 4405 | 4410 | 4410 | 4405 | 356 |
| 429 | 20250217 | 115900 | 3161090150 | 4410 | 4410 | 4410 | 4410 | 216 |
| 430 | 20250217 | 115800 | 3160137590 | 4405 | 4410 | 4410 | 4405 | 1972 |
| 431 | 20250217 | 115700 | 3151441880 | 4405 | 4410 | 4410 | 4405 | 1555 |
| 432 | 20250217 | 115600 | 3144585590 | 4410 | 4410 | 4410 | 4405 | 2208 |
| 433 | 20250217 | 115500 | 3134850180 | 4410 | 4405 | 4410 | 4405 | 3126 |
| 434 | 20250217 | 115400 | 3121079625 | 4410 | 4410 | 4410 | 4405 | 2084 |
| 435 | 20250217 | 115300 | 3111890220 | 4410 | 4410 | 4410 | 4405 | 572 |
| 436 | 20250217 | 115200 | 3109370200 | 4405 | 4410 | 4410 | 4405 | 538 |
| 437 | 20250217 | 115100 | 3106998675 | 4410 | 4410 | 4410 | 4405 | 390 |
| 438 | 20250217 | 115000 | 3105279270 | 4405 | 4405 | 4410 | 4405 | 1079 |
| 439 | 20250217 | 114900 | 3100524775 | 4405 | 4410 | 4410 | 4405 | 992 |
| 440 | 20250217 | 114800 | 3096150565 | 4410 | 4405 | 4410 | 4405 | 1352 |
| 441 | 20250217 | 114700 | 3090194280 | 4410 | 4410 | 4415 | 4405 | 3197 |
| 442 | 20250217 | 114600 | 3076097565 | 4410 | 4410 | 4415 | 4410 | 3124 |
| 443 | 20250217 | 114500 | 3062319435 | 4410 | 4415 | 4415 | 4410 | 138 |
| 444 | 20250217 | 114400 | 3061710675 | 4415 | 4410 | 4415 | 4410 | 691 |
| 445 | 20250217 | 114300 | 3058662375 | 4415 | 4410 | 4415 | 4410 | 121 |
| 446 | 20250217 | 114200 | 3058128250 | 4410 | 4410 | 4415 | 4410 | 1000 |
| 447 | 20250217 | 114100 | 3053717470 | 4410 | 4415 | 4415 | 4410 | 569 |
| 448 | 20250217 | 114000 | 3051207510 | 4415 | 4415 | 4415 | 4410 | 258 |
| 449 | 20250217 | 113900 | 3050068455 | 4415 | 4415 | 4415 | 4410 | 1188 |
| 450 | 20250217 | 113800 | 3044827990 | 4415 | 4410 | 4415 | 4410 | 2051 |
| 451 | 20250217 | 113700 | 3035775945 | 4415 | 4410 | 4415 | 4410 | 629 |
| 452 | 20250217 | 113600 | 3033000645 | 4405 | 4405 | 4410 | 4405 | 742 |
| 453 | 20250217 | 113500 | 3029732075 | 4405 | 4410 | 4410 | 4400 | 4024 |
| 454 | 20250217 | 113400 | 3012008070 | 4410 | 4415 | 4415 | 4410 | 2737 |
| 455 | 20250217 | 113300 | 2999937520 | 4410 | 4415 | 4415 | 4410 | 1197 |
| 456 | 20250217 | 113200 | 2994657860 | 4410 | 4415 | 4415 | 4410 | 1443 |
| 457 | 20250217 | 113100 | 2988293515 | 4415 | 4415 | 4415 | 4410 | 242 |
| 458 | 20250217 | 113000 | 2987225755 | 4410 | 4405 | 4415 | 4405 | 2831 |
| 459 | 20250217 | 112900 | 2974742125 | 4405 | 4410 | 4410 | 4405 | 479 |
| 460 | 20250217 | 112800 | 2972630985 | 4410 | 4405 | 4410 | 4405 | 315 |
| 461 | 20250217 | 112700 | 2971243085 | 4405 | 4410 | 4410 | 4405 | 227 |
| 462 | 20250217 | 112600 | 2970242630 | 4405 | 4400 | 4405 | 4395 | 7003 |
| 463 | 20250217 | 112500 | 2939426075 | 4400 | 4400 | 4405 | 4395 | 2524 |
| 464 | 20250217 | 112400 | 2928321625 | 4400 | 4410 | 4410 | 4400 | 2510 |
| 465 | 20250217 | 112300 | 2917265150 | 4410 | 4410 | 4410 | 4405 | 1299 |
| 466 | 20250217 | 112200 | 2911542315 | 4410 | 4405 | 4410 | 4405 | 316 |
| 467 | 20250217 | 112100 | 2910149505 | 4405 | 4410 | 4410 | 4405 | 1176 |
| 468 | 20250217 | 112000 | 2904968845 | 4410 | 4410 | 4410 | 4405 | 460 |
| 469 | 20250217 | 111900 | 2902941240 | 4410 | 4410 | 4410 | 4405 | 424 |
| 470 | 20250217 | 111800 | 2901072875 | 4400 | 4405 | 4410 | 4400 | 468 |
| 471 | 20250217 | 111700 | 2899012510 | 4405 | 4405 | 4405 | 4400 | 686 |
| 472 | 20250217 | 111600 | 2895991675 | 4405 | 4405 | 4405 | 4400 | 347 |
| 473 | 20250217 | 111500 | 2894463885 | 4405 | 4405 | 4405 | 4400 | 6460 |
| 474 | 20250217 | 111400 | 2866036190 | 4405 | 4405 | 4405 | 4400 | 1643 |
| 475 | 20250217 | 111300 | 2858799520 | 4405 | 4410 | 4410 | 4405 | 2473 |
| 476 | 20250217 | 111200 | 2847898635 | 4405 | 4405 | 4410 | 4405 | 1644 |
| 477 | 20250217 | 111100 | 2840656520 | 4405 | 4410 | 4410 | 4405 | 1546 |
| 478 | 20250217 | 111000 | 2833846160 | 4410 | 4405 | 4410 | 4405 | 310 |
| 479 | 20250217 | 110900 | 2832479565 | 4405 | 4405 | 4405 | 4400 | 1838 |
| 480 | 20250217 | 110800 | 2824384675 | 4400 | 4410 | 4410 | 4400 | 1071 |
| 481 | 20250217 | 110700 | 2819669115 | 4410 | 4405 | 4410 | 4405 | 1737 |
| 482 | 20250217 | 110600 | 2812016820 | 4400 | 4405 | 4405 | 4400 | 1125 |
| 483 | 20250217 | 110500 | 2807063920 | 4400 | 4405 | 4405 | 4400 | 539 |
| 484 | 20250217 | 110400 | 2804690120 | 4405 | 4415 | 4415 | 4405 | 3968 |
| 485 | 20250217 | 110300 | 2787208270 | 4415 | 4415 | 4415 | 4410 | 3060 |
| 486 | 20250217 | 110200 | 2773711115 | 4415 | 4415 | 4420 | 4410 | 2790 |
| 487 | 20250217 | 110100 | 2761396660 | 4415 | 4410 | 4415 | 4410 | 1417 |
| 488 | 20250217 | 110000 | 2755141595 | 4415 | 4410 | 4415 | 4410 | 2274 |
| 489 | 20250217 | 105900 | 2745105140 | 4410 | 4415 | 4420 | 4410 | 2974 |
| 490 | 20250217 | 105800 | 2731975940 | 4415 | 4415 | 4415 | 4410 | 766 |
| 491 | 20250217 | 105700 | 2728594900 | 4415 | 4415 | 4415 | 4410 | 1837 |
| 492 | 20250217 | 105600 | 2720485180 | 4410 | 4415 | 4415 | 4410 | 2443 |
| 493 | 20250217 | 105500 | 2709710795 | 4410 | 4415 | 4415 | 4410 | 679 |
| 494 | 20250217 | 105400 | 2706715990 | 4410 | 4410 | 4410 | 4410 | 540 |
| 495 | 20250217 | 105300 | 2704334590 | 4415 | 4410 | 4415 | 4410 | 847 |
| 496 | 20250217 | 105200 | 2700598755 | 4410 | 4410 | 4410 | 4405 | 4597 |
| 497 | 20250217 | 105100 | 2680326480 | 4410 | 4415 | 4420 | 4410 | 3209 |
| 498 | 20250217 | 105000 | 2666162715 | 4410 | 4410 | 4415 | 4410 | 914 |
| 499 | 20250217 | 104900 | 2662130855 | 4410 | 4410 | 4410 | 4405 | 1685 |
| 500 | 20250217 | 104800 | 2654703735 | 4410 | 4415 | 4415 | 4410 | 616 |
| 501 | 20250217 | 104700 | 2651987155 | 4415 | 4410 | 4415 | 4410 | 2559 |
| 502 | 20250217 | 104600 | 2640691205 | 4405 | 4405 | 4410 | 4405 | 330 |
| 503 | 20250217 | 104500 | 2639236775 | 4400 | 4410 | 4410 | 4400 | 414 |
| 504 | 20250217 | 104400 | 2637414465 | 4410 | 4410 | 4410 | 4400 | 14678 |
| 505 | 20250217 | 104300 | 2572695550 | 4410 | 4410 | 4415 | 4405 | 1815 |
| 506 | 20250217 | 104200 | 2564693735 | 4415 | 4410 | 4415 | 4405 | 942 |
| 507 | 20250217 | 104100 | 2560540780 | 4410 | 4410 | 4410 | 4405 | 1554 |
| 508 | 20250217 | 104000 | 2553687645 | 4405 | 4410 | 4415 | 4400 | 2925 |
| 509 | 20250217 | 103900 | 2540799025 | 4405 | 4405 | 4405 | 4400 | 223 |
| 510 | 20250217 | 103800 | 2539817205 | 4400 | 4400 | 4400 | 4400 | 203 |
| 511 | 20250217 | 103700 | 2538924005 | 4395 | 4395 | 4405 | 4390 | 11917 |
| 512 | 20250217 | 103600 | 2486579470 | 4395 | 4405 | 4405 | 4390 | 7691 |
| 513 | 20250217 | 103500 | 2452751905 | 4410 | 4405 | 4410 | 4405 | 1642 |
| 514 | 20250217 | 103400 | 2445517660 | 4405 | 4415 | 4415 | 4405 | 2464 |
| 515 | 20250217 | 103300 | 2434657900 | 4415 | 4415 | 4415 | 4410 | 948 |
| 516 | 20250217 | 103200 | 2430475125 | 4415 | 4415 | 4420 | 4405 | 6467 |
| 517 | 20250217 | 103100 | 2401945705 | 4415 | 4420 | 4425 | 4415 | 2392 |
| 518 | 20250217 | 103000 | 2391381140 | 4420 | 4425 | 4425 | 4420 | 1709 |
| 519 | 20250217 | 102900 | 2383826425 | 4420 | 4420 | 4420 | 4415 | 1599 |
| 520 | 20250217 | 102800 | 2376759385 | 4420 | 4415 | 4420 | 4415 | 1443 |
| 521 | 20250217 | 102700 | 2370383540 | 4415 | 4415 | 4420 | 4410 | 1132 |
| 522 | 20250217 | 102600 | 2365386020 | 4410 | 4420 | 4420 | 4410 | 2130 |
| 523 | 20250217 | 102500 | 2355982040 | 4420 | 4425 | 4425 | 4420 | 2560 |
| 524 | 20250217 | 102400 | 2344666780 | 4425 | 4425 | 4430 | 4425 | 2626 |
| 525 | 20250217 | 102300 | 2333045620 | 4425 | 4425 | 4430 | 4425 | 10966 |
| 526 | 20250217 | 102200 | 2284521060 | 4415 | 4425 | 4425 | 4415 | 6497 |
| 527 | 20250217 | 102100 | 2255818445 | 4420 | 4420 | 4425 | 4415 | 2985 |
| 528 | 20250217 | 102000 | 2242626910 | 4420 | 4420 | 4425 | 4415 | 7161 |
| 529 | 20250217 | 101900 | 2210974680 | 4420 | 4415 | 4420 | 4415 | 1772 |
| 530 | 20250217 | 101800 | 2203151090 | 4415 | 4420 | 4420 | 4415 | 3863 |
| 531 | 20250217 | 101700 | 2186094475 | 4420 | 4420 | 4425 | 4415 | 9066 |
| 532 | 20250217 | 101600 | 2146005700 | 4420 | 4430 | 4430 | 4420 | 2607 |
| 533 | 20250217 | 101500 | 2134471725 | 4425 | 4420 | 4430 | 4415 | 30744 |
| 534 | 20250217 | 101400 | 1998452765 | 4420 | 4415 | 4420 | 4415 | 6869 |
| 535 | 20250217 | 101300 | 1968098405 | 4415 | 4410 | 4420 | 4410 | 15611 |
| 536 | 20250217 | 101200 | 1899208800 | 4415 | 4405 | 4415 | 4405 | 3299 |
| 537 | 20250217 | 101100 | 1884663250 | 4405 | 4400 | 4410 | 4400 | 13724 |
| 538 | 20250217 | 101000 | 1824221280 | 4405 | 4405 | 4405 | 4400 | 2581 |
| 539 | 20250217 | 100900 | 1812864345 | 4400 | 4400 | 4400 | 4395 | 1689 |
| 540 | 20250217 | 100800 | 1805432775 | 4400 | 4405 | 4405 | 4395 | 1348 |
| 541 | 20250217 | 100700 | 1799501570 | 4405 | 4400 | 4405 | 4395 | 5089 |
| 542 | 20250217 | 100600 | 1777112805 | 4400 | 4400 | 4400 | 4395 | 1474 |
| 543 | 20250217 | 100500 | 1770630560 | 4400 | 4400 | 4400 | 4395 | 119 |
| 544 | 20250217 | 100400 | 1770107105 | 4400 | 4400 | 4405 | 4400 | 1515 |
| 545 | 20250217 | 100300 | 1763440960 | 4400 | 4405 | 4405 | 4400 | 10844 |
| 546 | 20250217 | 100200 | 1715726110 | 4400 | 4400 | 4405 | 4400 | 1511 |
| 547 | 20250217 | 100100 | 1709076280 | 4400 | 4410 | 4410 | 4400 | 3408 |
| 548 | 20250217 | 100000 | 1694059285 | 4410 | 4405 | 4410 | 4405 | 967 |
| 549 | 20250217 | 095900 | 1689799390 | 4405 | 4400 | 4405 | 4400 | 2253 |
| 550 | 20250217 | 095800 | 1679875930 | 4400 | 4405 | 4405 | 4400 | 592 |
| 551 | 20250217 | 095700 | 1677271015 | 4405 | 4405 | 4410 | 4400 | 1139 |
| 552 | 20250217 | 095600 | 1672255410 | 4405 | 4410 | 4415 | 4405 | 3909 |
| 553 | 20250217 | 095500 | 1655023965 | 4410 | 4415 | 4415 | 4410 | 1742 |
| 554 | 20250217 | 095400 | 1647333045 | 4415 | 4415 | 4420 | 4410 | 3029 |
| 555 | 20250217 | 095300 | 1633966675 | 4420 | 4400 | 4420 | 4395 | 21136 |
| 556 | 20250217 | 095200 | 1540700205 | 4400 | 4400 | 4400 | 4390 | 3569 |
| 557 | 20250217 | 095100 | 1525017990 | 4405 | 4405 | 4410 | 4390 | 7461 |
| 558 | 20250217 | 095000 | 1492199220 | 4410 | 4415 | 4415 | 4405 | 6537 |
| 559 | 20250217 | 094900 | 1463367340 | 4410 | 4415 | 4420 | 4410 | 4410 |
| 560 | 20250217 | 094800 | 1443909445 | 4420 | 4415 | 4420 | 4415 | 3270 |
| 561 | 20250217 | 094700 | 1429468915 | 4415 | 4415 | 4420 | 4415 | 2514 |
| 562 | 20250217 | 094600 | 1418365620 | 4415 | 4415 | 4415 | 4415 | 2612 |
| 563 | 20250217 | 094500 | 1406833640 | 4415 | 4410 | 4420 | 4410 | 13779 |
| 564 | 20250217 | 094400 | 1346006875 | 4410 | 4415 | 4415 | 4405 | 5868 |
| 565 | 20250217 | 094300 | 1320117865 | 4415 | 4410 | 4415 | 4405 | 5924 |
| 566 | 20250217 | 094200 | 1293991960 | 4410 | 4415 | 4415 | 4410 | 5324 |
| 567 | 20250217 | 094100 | 1270499360 | 4410 | 4400 | 4415 | 4400 | 20284 |
| 568 | 20250217 | 094000 | 1181089240 | 4405 | 4400 | 4405 | 4400 | 8681 |
| 569 | 20250217 | 093900 | 1142889485 | 4400 | 4395 | 4400 | 4390 | 3438 |
| 570 | 20250217 | 093800 | 1127774675 | 4395 | 4395 | 4400 | 4390 | 5591 |
| 571 | 20250217 | 093700 | 1103200215 | 4395 | 4390 | 4400 | 4385 | 7888 |
| 572 | 20250217 | 093600 | 1068538155 | 4390 | 4390 | 4390 | 4385 | 1071 |
| 573 | 20250217 | 093500 | 1063840190 | 4390 | 4390 | 4390 | 4385 | 223 |
| 574 | 20250217 | 093400 | 1062861600 | 4385 | 4385 | 4385 | 4380 | 2215 |
| 575 | 20250217 | 093300 | 1053150160 | 4385 | 4390 | 4390 | 4380 | 4357 |
| 576 | 20250217 | 093200 | 1034044975 | 4385 | 4395 | 4395 | 4385 | 3587 |
| 577 | 20250217 | 093100 | 1018294755 | 4395 | 4390 | 4395 | 4385 | 5368 |
| 578 | 20250217 | 093000 | 994719840 | 4390 | 4380 | 4390 | 4380 | 5275 |
| 579 | 20250217 | 092900 | 971595345 | 4380 | 4370 | 4380 | 4370 | 9781 |
| 580 | 20250217 | 092800 | 928820965 | 4370 | 4370 | 4375 | 4370 | 1916 |
| 581 | 20250217 | 092700 | 920446630 | 4370 | 4370 | 4375 | 4370 | 925 |
| 582 | 20250217 | 092600 | 916404180 | 4370 | 4365 | 4375 | 4365 | 3640 |
| 583 | 20250217 | 092500 | 900500355 | 4365 | 4365 | 4370 | 4365 | 1723 |
| 584 | 20250217 | 092400 | 892975345 | 4365 | 4365 | 4370 | 4365 | 3057 |
| 585 | 20250217 | 092300 | 879631190 | 4365 | 4370 | 4370 | 4365 | 3146 |
| 586 | 20250217 | 092200 | 865897230 | 4370 | 4350 | 4370 | 4350 | 2054 |
| 587 | 20250217 | 092100 | 856934040 | 4350 | 4365 | 4370 | 4350 | 12605 |
| 588 | 20250217 | 092000 | 801976980 | 4370 | 4375 | 4375 | 4365 | 3101 |
| 589 | 20250217 | 091900 | 788426325 | 4375 | 4365 | 4375 | 4365 | 9565 |
| 590 | 20250217 | 091800 | 746625640 | 4370 | 4370 | 4375 | 4365 | 8386 |
| 591 | 20250217 | 091700 | 709985140 | 4370 | 4360 | 4375 | 4360 | 21677 |
| 592 | 20250217 | 091600 | 615350980 | 4365 | 4360 | 4365 | 4360 | 2997 |
| 593 | 20250217 | 091500 | 602283170 | 4365 | 4370 | 4370 | 4360 | 1721 |
| 594 | 20250217 | 091400 | 594772345 | 4370 | 4370 | 4370 | 4360 | 13629 |
| 595 | 20250217 | 091300 | 535334270 | 4365 | 4365 | 4375 | 4365 | 5087 |
| 596 | 20250217 | 091200 | 513106390 | 4370 | 4360 | 4370 | 4360 | 2679 |
| 597 | 20250217 | 091100 | 501413940 | 4360 | 4360 | 4370 | 4350 | 20973 |
| 598 | 20250217 | 091000 | 409990325 | 4370 | 4360 | 4370 | 4360 | 13560 |
| 599 | 20250217 | 090900 | 350819095 | 4360 | 4350 | 4360 | 4340 | 4829 |
| 600 | 20250217 | 090800 | 329786050 | 4350 | 4355 | 4355 | 4345 | 2718 |
| 601 | 20250217 | 090700 | 317959040 | 4360 | 4350 | 4360 | 4345 | 5313 |
| 602 | 20250217 | 090600 | 294854430 | 4350 | 4325 | 4350 | 4325 | 1288 |
| 603 | 20250217 | 090500 | 289272675 | 4335 | 4360 | 4360 | 4325 | 12400 |
| 604 | 20250217 | 090400 | 235365935 | 4360 | 4345 | 4370 | 4340 | 1480 |
| 605 | 20250217 | 090300 | 228928840 | 4385 | 4315 | 4395 | 4315 | 5594 |
| 606 | 20250217 | 090200 | 204556615 | 4315 | 4320 | 4325 | 4310 | 3222 |
| 607 | 20250217 | 090100 | 190646445 | 4315 | 4355 | 4355 | 4310 | 30285 |
| 608 | 20250217 | 090000 | 59164730 | 4355 | 4360 | 4365 | 4350 | 13535 |