31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 3 | 20250217 | 191200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20250217 | 191100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20250217 | 191000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20250217 | 190900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20250217 | 190800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20250217 | 190700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20250217 | 190600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20250217 | 190500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20250217 | 190400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20250217 | 190300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20250217 | 190200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20250217 | 190100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20250217 | 190000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20250217 | 185900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20250217 | 185800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20250217 | 185700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20250217 | 185600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20250217 | 185500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20250217 | 185400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20250217 | 185300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20250217 | 185200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20250217 | 185100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20250217 | 185000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20250217 | 184900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20250217 | 184800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20250217 | 184700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20250217 | 184600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20250217 | 184500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20250217 | 184400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20250217 | 184300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 33 | 20250217 | 184200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20250217 | 184100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20250217 | 184000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20250217 | 183900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20250217 | 183800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20250217 | 183700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20250217 | 183600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20250217 | 183500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20250217 | 183400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20250217 | 183300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20250217 | 183200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20250217 | 183100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20250217 | 183000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20250217 | 182900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20250217 | 182800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20250217 | 182700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20250217 | 182600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20250217 | 182500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20250217 | 182400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20250217 | 182300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20250217 | 182200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20250217 | 182100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20250217 | 182000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20250217 | 181900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20250217 | 181800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20250217 | 181700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20250217 | 181600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20250217 | 181500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20250217 | 181400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20250217 | 181300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 63 | 20250217 | 181200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20250217 | 181100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20250217 | 181000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20250217 | 180900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20250217 | 180800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20250217 | 180700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20250217 | 180600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20250217 | 180500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20250217 | 180400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20250217 | 180300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20250217 | 180200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20250217 | 180100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20250217 | 180000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20250217 | 175900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20250217 | 175800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20250217 | 175700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20250217 | 175600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20250217 | 175500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20250217 | 175400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20250217 | 175300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20250217 | 175200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20250217 | 175100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20250217 | 175000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20250217 | 174900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20250217 | 174800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20250217 | 174700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20250217 | 174600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20250217 | 174500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20250217 | 174400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20250217 | 174300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 93 | 20250217 | 174200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20250217 | 174100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20250217 | 174000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20250217 | 173900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20250217 | 173800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20250217 | 173700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20250217 | 173600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20250217 | 173500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20250217 | 173400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20250217 | 173300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20250217 | 173200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20250217 | 173100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20250217 | 173000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20250217 | 172900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20250217 | 172800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20250217 | 172700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20250217 | 172600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20250217 | 172500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20250217 | 172400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20250217 | 172300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20250217 | 172200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20250217 | 172100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20250217 | 172000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20250217 | 171900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20250217 | 171800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20250217 | 171700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20250217 | 171600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20250217 | 171500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20250217 | 171400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20250217 | 171300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 123 | 20250217 | 171200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20250217 | 171100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20250217 | 171000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20250217 | 170900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20250217 | 170800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20250217 | 170700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20250217 | 170600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20250217 | 170500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20250217 | 170400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20250217 | 170300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20250217 | 170200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20250217 | 170100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20250217 | 170000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20250217 | 165900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20250217 | 165800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20250217 | 165700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20250217 | 165600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20250217 | 165500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20250217 | 165400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20250217 | 165300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20250217 | 165200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20250217 | 165100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20250217 | 165000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20250217 | 164900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20250217 | 164800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20250217 | 164700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20250217 | 164600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20250217 | 164500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20250217 | 164400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20250217 | 164300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 153 | 20250217 | 164200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20250217 | 164100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20250217 | 164000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20250217 | 163900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20250217 | 163800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20250217 | 163700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20250217 | 163600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20250217 | 163500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20250217 | 163400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20250217 | 163300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20250217 | 163200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20250217 | 163100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20250217 | 163000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20250217 | 162900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20250217 | 162800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20250217 | 162700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20250217 | 162600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20250217 | 162500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20250217 | 162400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20250217 | 162300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20250217 | 162200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20250217 | 162100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20250217 | 162000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20250217 | 161900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20250217 | 161800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20250217 | 161700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20250217 | 161600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20250217 | 161500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20250217 | 161400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20250217 | 161300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 183 | 20250217 | 161200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20250217 | 161100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20250217 | 161000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20250217 | 160900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20250217 | 160800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20250217 | 160700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20250217 | 160600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20250217 | 160500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20250217 | 160400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20250217 | 160300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20250217 | 160200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20250217 | 160100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20250217 | 160000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20250217 | 155900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20250217 | 155800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20250217 | 155700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20250217 | 155600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20250217 | 155500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20250217 | 155400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20250217 | 155300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20250217 | 155200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20250217 | 155100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20250217 | 155000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20250217 | 154900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20250217 | 154800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20250217 | 154700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20250217 | 154600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20250217 | 154500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20250217 | 154400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20250217 | 154300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 213 | 20250217 | 154200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20250217 | 154100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20250217 | 154000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20250217 | 153900 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20250217 | 153800 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20250217 | 153700 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20250217 | 153600 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20250217 | 153500 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20250217 | 153400 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20250217 | 153300 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20250217 | 153200 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20250217 | 153100 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20250217 | 153000 | 5357671455 | 3515 | 3515 | 3515 | 3515 | 58023 |
| 226 | 20250217 | 152900 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20250217 | 152800 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20250217 | 152700 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20250217 | 152600 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20250217 | 152500 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20250217 | 152400 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20250217 | 152300 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20250217 | 152200 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20250217 | 152100 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20250217 | 152000 | 5153720610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20250217 | 151900 | 5153720610 | 3510 | 3505 | 3510 | 3500 | 4326 |
| 237 | 20250217 | 151800 | 5138555915 | 3505 | 3500 | 3510 | 3500 | 2785 |
| 238 | 20250217 | 151700 | 5128792930 | 3500 | 3500 | 3510 | 3500 | 3693 |
| 239 | 20250217 | 151600 | 5115856170 | 3500 | 3500 | 3505 | 3500 | 1881 |
| 240 | 20250217 | 151500 | 5109271465 | 3505 | 3505 | 3505 | 3500 | 1869 |
| 241 | 20250217 | 151400 | 5102728855 | 3505 | 3505 | 3505 | 3500 | 4898 |
| 242 | 20250217 | 151300 | 5085561905 | 3505 | 3505 | 3510 | 3505 | 2686 |
| 243 | 20250217 | 151200 | 5076143935 | 3505 | 3505 | 3510 | 3505 | 3236 |
| 244 | 20250217 | 151100 | 5064797330 | 3505 | 3500 | 3505 | 3500 | 4576 |
| 245 | 20250217 | 151000 | 5048766010 | 3500 | 3500 | 3505 | 3500 | 5873 |
| 246 | 20250217 | 150900 | 5028188420 | 3505 | 3505 | 3505 | 3500 | 6718 |
| 247 | 20250217 | 150800 | 5004648840 | 3500 | 3500 | 3505 | 3500 | 3840 |
| 248 | 20250217 | 150700 | 4991202675 | 3500 | 3500 | 3505 | 3500 | 2333 |
| 249 | 20250217 | 150600 | 4983036135 | 3500 | 3500 | 3505 | 3500 | 1327 |
| 250 | 20250217 | 150500 | 4978391630 | 3500 | 3500 | 3505 | 3500 | 3968 |
| 251 | 20250217 | 150400 | 4964500735 | 3500 | 3500 | 3505 | 3500 | 1688 |
| 252 | 20250217 | 150300 | 4958591795 | 3500 | 3500 | 3505 | 3500 | 1621 |
| 253 | 20250217 | 150200 | 4952916550 | 3500 | 3500 | 3505 | 3500 | 5582 |
| 254 | 20250217 | 150100 | 4933378585 | 3500 | 3500 | 3505 | 3500 | 6211 |
| 255 | 20250217 | 150000 | 4911629560 | 3500 | 3500 | 3505 | 3500 | 1659 |
| 256 | 20250217 | 145900 | 4905815220 | 3505 | 3505 | 3505 | 3500 | 2604 |
| 257 | 20250217 | 145800 | 4896688770 | 3510 | 3500 | 3510 | 3500 | 4209 |
| 258 | 20250217 | 145700 | 4881937880 | 3505 | 3505 | 3510 | 3500 | 3164 |
| 259 | 20250217 | 145600 | 4870845070 | 3510 | 3505 | 3510 | 3505 | 4315 |
| 260 | 20250217 | 145500 | 4855713645 | 3500 | 3500 | 3505 | 3500 | 1518 |
| 261 | 20250217 | 145400 | 4850393100 | 3500 | 3505 | 3505 | 3500 | 2516 |
| 262 | 20250217 | 145300 | 4841583745 | 3500 | 3500 | 3505 | 3500 | 2286 |
| 263 | 20250217 | 145200 | 4833573510 | 3500 | 3505 | 3505 | 3500 | 1325 |
| 264 | 20250217 | 145100 | 4828931065 | 3500 | 3505 | 3505 | 3500 | 1431 |
| 265 | 20250217 | 145000 | 4823918565 | 3500 | 3500 | 3505 | 3500 | 2867 |
| 266 | 20250217 | 144900 | 4813876880 | 3500 | 3500 | 3505 | 3500 | 2021 |
| 267 | 20250217 | 144800 | 4806799190 | 3500 | 3500 | 3505 | 3500 | 3153 |
| 268 | 20250217 | 144700 | 4795757520 | 3500 | 3505 | 3510 | 3500 | 5041 |
| 269 | 20250217 | 144600 | 4778101795 | 3505 | 3505 | 3510 | 3505 | 3614 |
| 270 | 20250217 | 144500 | 4765428440 | 3505 | 3510 | 3515 | 3505 | 12181 |
| 271 | 20250217 | 144400 | 4722687270 | 3510 | 3505 | 3515 | 3505 | 7187 |
| 272 | 20250217 | 144300 | 4697462130 | 3505 | 3510 | 3510 | 3505 | 2912 |
| 273 | 20250217 | 144200 | 4687247725 | 3505 | 3505 | 3505 | 3500 | 6260 |
| 274 | 20250217 | 144100 | 4665317725 | 3500 | 3500 | 3505 | 3500 | 2170 |
| 275 | 20250217 | 144000 | 4657718570 | 3500 | 3505 | 3510 | 3500 | 2611 |
| 276 | 20250217 | 143900 | 4648568930 | 3505 | 3505 | 3510 | 3505 | 2296 |
| 277 | 20250217 | 143800 | 4640519140 | 3505 | 3505 | 3510 | 3505 | 6861 |
| 278 | 20250217 | 143700 | 4616469270 | 3505 | 3505 | 3510 | 3505 | 3071 |
| 279 | 20250217 | 143600 | 4605696095 | 3505 | 3505 | 3510 | 3505 | 2588 |
| 280 | 20250217 | 143500 | 4596620700 | 3505 | 3505 | 3510 | 3505 | 4575 |
| 281 | 20250217 | 143400 | 4580579920 | 3505 | 3505 | 3515 | 3505 | 6950 |
| 282 | 20250217 | 143300 | 4556191985 | 3505 | 3510 | 3515 | 3505 | 11469 |
| 283 | 20250217 | 143200 | 4515939360 | 3510 | 3515 | 3520 | 3510 | 6006 |
| 284 | 20250217 | 143100 | 4494836460 | 3515 | 3515 | 3520 | 3515 | 31110 |
| 285 | 20250217 | 143000 | 4385483860 | 3515 | 3515 | 3520 | 3515 | 2191 |
| 286 | 20250217 | 142900 | 4377781430 | 3515 | 3515 | 3520 | 3515 | 5840 |
| 287 | 20250217 | 142800 | 4357253085 | 3520 | 3515 | 3520 | 3515 | 2996 |
| 288 | 20250217 | 142700 | 4346714450 | 3515 | 3520 | 3520 | 3515 | 792 |
| 289 | 20250217 | 142600 | 4343929415 | 3515 | 3515 | 3520 | 3515 | 567 |
| 290 | 20250217 | 142500 | 4341935450 | 3515 | 3520 | 3520 | 3515 | 1162 |
| 291 | 20250217 | 142400 | 4337849995 | 3515 | 3515 | 3520 | 3515 | 1341 |
| 292 | 20250217 | 142300 | 4333135415 | 3515 | 3525 | 3525 | 3515 | 4618 |
| 293 | 20250217 | 142200 | 4316880045 | 3525 | 3520 | 3525 | 3520 | 7986 |
| 294 | 20250217 | 142100 | 4288765445 | 3520 | 3525 | 3525 | 3520 | 10933 |
| 295 | 20250217 | 142000 | 4250277945 | 3525 | 3520 | 3525 | 3520 | 918 |
| 296 | 20250217 | 141900 | 4247043305 | 3525 | 3525 | 3525 | 3520 | 3162 |
| 297 | 20250217 | 141800 | 4235897965 | 3520 | 3525 | 3525 | 3520 | 4953 |
| 298 | 20250217 | 141700 | 4218458510 | 3525 | 3515 | 3525 | 3515 | 12467 |
| 299 | 20250217 | 141600 | 4174570130 | 3520 | 3515 | 3520 | 3515 | 5289 |
| 300 | 20250217 | 141500 | 4155952855 | 3520 | 3515 | 3520 | 3515 | 583 |
| 301 | 20250217 | 141400 | 4153903445 | 3520 | 3520 | 3520 | 3515 | 5914 |
| 302 | 20250217 | 141300 | 4133089860 | 3515 | 3520 | 3520 | 3515 | 1983 |
| 303 | 20250217 | 141200 | 4126115315 | 3520 | 3520 | 3520 | 3515 | 1183 |
| 304 | 20250217 | 141100 | 4121952320 | 3515 | 3520 | 3520 | 3515 | 1299 |
| 305 | 20250217 | 141000 | 4117385575 | 3520 | 3520 | 3520 | 3515 | 1578 |
| 306 | 20250217 | 140900 | 4111837945 | 3520 | 3520 | 3520 | 3515 | 2158 |
| 307 | 20250217 | 140800 | 4104244640 | 3520 | 3515 | 3520 | 3515 | 425 |
| 308 | 20250217 | 140700 | 4102750610 | 3520 | 3520 | 3520 | 3515 | 720 |
| 309 | 20250217 | 140600 | 4100217595 | 3520 | 3515 | 3520 | 3515 | 250 |
| 310 | 20250217 | 140500 | 4099338250 | 3520 | 3515 | 3520 | 3515 | 5501 |
| 311 | 20250217 | 140400 | 4079999250 | 3515 | 3520 | 3520 | 3515 | 1905 |
| 312 | 20250217 | 140300 | 4073302390 | 3520 | 3520 | 3520 | 3510 | 1018 |
| 313 | 20250217 | 140200 | 4069721485 | 3515 | 3515 | 3520 | 3510 | 2686 |
| 314 | 20250217 | 140100 | 4060280555 | 3515 | 3520 | 3520 | 3510 | 4655 |
| 315 | 20250217 | 140000 | 4043930030 | 3520 | 3520 | 3520 | 3515 | 738 |
| 316 | 20250217 | 135900 | 4041334875 | 3520 | 3515 | 3520 | 3515 | 9161 |
| 317 | 20250217 | 135800 | 4009130615 | 3515 | 3520 | 3520 | 3515 | 249 |
| 318 | 20250217 | 135700 | 4008255225 | 3520 | 3520 | 3520 | 3515 | 2391 |
| 319 | 20250217 | 135600 | 3999849620 | 3515 | 3520 | 3520 | 3515 | 1204 |
| 320 | 20250217 | 135500 | 3995616510 | 3520 | 3510 | 3520 | 3510 | 622 |
| 321 | 20250217 | 135400 | 3993430195 | 3520 | 3515 | 3520 | 3510 | 3878 |
| 322 | 20250217 | 135300 | 3979805785 | 3520 | 3515 | 3520 | 3515 | 5035 |
| 323 | 20250217 | 135200 | 3962104165 | 3515 | 3520 | 3520 | 3515 | 1172 |
| 324 | 20250217 | 135100 | 3957982580 | 3515 | 3520 | 3520 | 3515 | 1769 |
| 325 | 20250217 | 135000 | 3951756635 | 3515 | 3515 | 3520 | 3515 | 2731 |
| 326 | 20250217 | 134900 | 3942156140 | 3515 | 3515 | 3520 | 3515 | 866 |
| 327 | 20250217 | 134800 | 3939112070 | 3520 | 3515 | 3520 | 3515 | 1341 |
| 328 | 20250217 | 134700 | 3934398365 | 3515 | 3520 | 3520 | 3510 | 21351 |
| 329 | 20250217 | 134600 | 3859358520 | 3515 | 3520 | 3520 | 3515 | 1403 |
| 330 | 20250217 | 134500 | 3854422265 | 3520 | 3520 | 3525 | 3515 | 15066 |
| 331 | 20250217 | 134400 | 3801382380 | 3520 | 3525 | 3525 | 3520 | 245 |
| 332 | 20250217 | 134300 | 3800519895 | 3525 | 3525 | 3525 | 3515 | 841 |
| 333 | 20250217 | 134200 | 3797560520 | 3525 | 3515 | 3525 | 3515 | 1020 |
| 334 | 20250217 | 134100 | 3793969020 | 3525 | 3525 | 3525 | 3520 | 11765 |
| 335 | 20250217 | 134000 | 3752554105 | 3525 | 3525 | 3525 | 3520 | 1283 |
| 336 | 20250217 | 133900 | 3748033655 | 3525 | 3525 | 3525 | 3520 | 342 |
| 337 | 20250217 | 133800 | 3746829430 | 3525 | 3525 | 3525 | 3520 | 1112 |
| 338 | 20250217 | 133700 | 3742910950 | 3525 | 3525 | 3525 | 3520 | 851 |
| 339 | 20250217 | 133600 | 3739912485 | 3525 | 3525 | 3525 | 3520 | 8533 |
| 340 | 20250217 | 133500 | 3709859380 | 3525 | 3520 | 3525 | 3520 | 1706 |
| 341 | 20250217 | 133400 | 3703849085 | 3520 | 3515 | 3525 | 3515 | 15120 |
| 342 | 20250217 | 133300 | 3650600045 | 3520 | 3515 | 3520 | 3515 | 407 |
| 343 | 20250217 | 133200 | 3649168115 | 3520 | 3515 | 3520 | 3515 | 194 |
| 344 | 20250217 | 133100 | 3648485890 | 3515 | 3515 | 3520 | 3515 | 3869 |
| 345 | 20250217 | 133000 | 3634886200 | 3515 | 3520 | 3520 | 3515 | 948 |
| 346 | 20250217 | 132900 | 3631550580 | 3520 | 3520 | 3520 | 3515 | 64 |
| 347 | 20250217 | 132800 | 3631325465 | 3520 | 3520 | 3520 | 3515 | 1569 |
| 348 | 20250217 | 132700 | 3625803995 | 3515 | 3515 | 3520 | 3515 | 408 |
| 349 | 20250217 | 132600 | 3624369725 | 3515 | 3520 | 3520 | 3515 | 7238 |
| 350 | 20250217 | 132500 | 3598925785 | 3520 | 3520 | 3520 | 3515 | 1369 |
| 351 | 20250217 | 132400 | 3594107575 | 3520 | 3520 | 3525 | 3515 | 1516 |
| 352 | 20250217 | 132300 | 3588771900 | 3520 | 3520 | 3520 | 3515 | 2612 |
| 353 | 20250217 | 132200 | 3579579630 | 3520 | 3520 | 3520 | 3515 | 2975 |
| 354 | 20250217 | 132100 | 3569108950 | 3520 | 3520 | 3520 | 3515 | 11897 |
| 355 | 20250217 | 132000 | 3527238345 | 3515 | 3520 | 3520 | 3515 | 11988 |
| 356 | 20250217 | 131900 | 3485093225 | 3515 | 3510 | 3520 | 3510 | 31925 |
| 357 | 20250217 | 131800 | 3372827175 | 3510 | 3515 | 3515 | 3510 | 795 |
| 358 | 20250217 | 131700 | 3370034915 | 3515 | 3515 | 3515 | 3510 | 2586 |
| 359 | 20250217 | 131600 | 3360947795 | 3515 | 3510 | 3515 | 3510 | 1301 |
| 360 | 20250217 | 131500 | 3356376280 | 3510 | 3510 | 3515 | 3510 | 1117 |
| 361 | 20250217 | 131400 | 3352453930 | 3515 | 3510 | 3515 | 3510 | 2957 |
| 362 | 20250217 | 131300 | 3342066935 | 3515 | 3515 | 3515 | 3510 | 1587 |
| 363 | 20250217 | 131200 | 3336490205 | 3515 | 3510 | 3515 | 3510 | 1795 |
| 364 | 20250217 | 131100 | 3330182180 | 3510 | 3510 | 3515 | 3510 | 1412 |
| 365 | 20250217 | 131000 | 3325223570 | 3510 | 3515 | 3515 | 3510 | 2012 |
| 366 | 20250217 | 130900 | 3318153090 | 3515 | 3510 | 3515 | 3510 | 960 |
| 367 | 20250217 | 130800 | 3314781050 | 3510 | 3515 | 3515 | 3510 | 1321 |
| 368 | 20250217 | 130700 | 3310140225 | 3515 | 3510 | 3515 | 3510 | 1351 |
| 369 | 20250217 | 130600 | 3305392625 | 3515 | 3510 | 3515 | 3505 | 4739 |
| 370 | 20250217 | 130500 | 3288754470 | 3510 | 3505 | 3510 | 3505 | 1953 |
| 371 | 20250217 | 130400 | 3281900790 | 3510 | 3510 | 3510 | 3505 | 1481 |
| 372 | 20250217 | 130300 | 3276703650 | 3510 | 3505 | 3510 | 3505 | 2845 |
| 373 | 20250217 | 130200 | 3266719655 | 3505 | 3505 | 3510 | 3505 | 871 |
| 374 | 20250217 | 130100 | 3263665535 | 3505 | 3510 | 3510 | 3505 | 1827 |
| 375 | 20250217 | 130000 | 3257253415 | 3510 | 3505 | 3510 | 3505 | 786 |
| 376 | 20250217 | 125900 | 3254494595 | 3505 | 3510 | 3510 | 3505 | 643 |
| 377 | 20250217 | 125800 | 3252239265 | 3510 | 3510 | 3510 | 3505 | 2482 |
| 378 | 20250217 | 125700 | 3243530905 | 3505 | 3505 | 3510 | 3505 | 2526 |
| 379 | 20250217 | 125600 | 3234674460 | 3505 | 3505 | 3510 | 3505 | 2346 |
| 380 | 20250217 | 125500 | 3226443250 | 3505 | 3505 | 3510 | 3505 | 855 |
| 381 | 20250217 | 125400 | 3223444960 | 3510 | 3505 | 3510 | 3505 | 3412 |
| 382 | 20250217 | 125300 | 3211478805 | 3505 | 3505 | 3505 | 3500 | 2281 |
| 383 | 20250217 | 125200 | 3203490100 | 3500 | 3505 | 3505 | 3500 | 2049 |
| 384 | 20250217 | 125100 | 3196311360 | 3505 | 3510 | 3510 | 3505 | 6267 |
| 385 | 20250217 | 125000 | 3174345400 | 3510 | 3510 | 3510 | 3505 | 1429 |
| 386 | 20250217 | 124900 | 3169330660 | 3510 | 3505 | 3510 | 3505 | 2422 |
| 387 | 20250217 | 124800 | 3160832485 | 3505 | 3510 | 3510 | 3505 | 219 |
| 388 | 20250217 | 124700 | 3160064240 | 3510 | 3505 | 3510 | 3505 | 2117 |
| 389 | 20250217 | 124600 | 3152634225 | 3505 | 3510 | 3510 | 3505 | 536 |
| 390 | 20250217 | 124500 | 3150752885 | 3510 | 3505 | 3515 | 3505 | 5881 |
| 391 | 20250217 | 124400 | 3130122945 | 3510 | 3510 | 3515 | 3505 | 2258 |
| 392 | 20250217 | 124300 | 3122200920 | 3510 | 3515 | 3515 | 3510 | 3226 |
| 393 | 20250217 | 124200 | 3110874655 | 3515 | 3510 | 3515 | 3505 | 1670 |
| 394 | 20250217 | 124100 | 3105012530 | 3510 | 3510 | 3515 | 3510 | 1228 |
| 395 | 20250217 | 124000 | 3100700700 | 3510 | 3510 | 3510 | 3505 | 1956 |
| 396 | 20250217 | 123900 | 3093835815 | 3505 | 3515 | 3515 | 3505 | 392 |
| 397 | 20250217 | 123800 | 3092459860 | 3515 | 3510 | 3515 | 3510 | 5034 |
| 398 | 20250217 | 123700 | 3074785570 | 3510 | 3510 | 3510 | 3505 | 1148 |
| 399 | 20250217 | 123600 | 3070757000 | 3510 | 3505 | 3510 | 3500 | 5859 |
| 400 | 20250217 | 123500 | 3050221650 | 3505 | 3500 | 3505 | 3500 | 2780 |
| 401 | 20250217 | 123400 | 3040487265 | 3500 | 3500 | 3505 | 3500 | 2252 |
| 402 | 20250217 | 123300 | 3032600295 | 3505 | 3510 | 3510 | 3500 | 1954 |
| 403 | 20250217 | 123200 | 3025754645 | 3510 | 3505 | 3510 | 3505 | 1006 |
| 404 | 20250217 | 123100 | 3022227235 | 3510 | 3505 | 3510 | 3505 | 1819 |
| 405 | 20250217 | 123000 | 3015843720 | 3505 | 3510 | 3510 | 3505 | 380 |
| 406 | 20250217 | 122900 | 3014510830 | 3510 | 3505 | 3510 | 3500 | 7250 |
| 407 | 20250217 | 122800 | 2989131100 | 3505 | 3505 | 3510 | 3500 | 1661 |
| 408 | 20250217 | 122700 | 2983309785 | 3505 | 3510 | 3510 | 3505 | 2690 |
| 409 | 20250217 | 122600 | 2973876365 | 3510 | 3510 | 3510 | 3505 | 877 |
| 410 | 20250217 | 122500 | 2970798760 | 3510 | 3515 | 3515 | 3510 | 1392 |
| 411 | 20250217 | 122400 | 2965910815 | 3515 | 3510 | 3515 | 3505 | 2105 |
| 412 | 20250217 | 122300 | 2958516910 | 3510 | 3510 | 3515 | 3510 | 3411 |
| 413 | 20250217 | 122200 | 2946540280 | 3510 | 3510 | 3515 | 3510 | 2984 |
| 414 | 20250217 | 122100 | 2936054145 | 3510 | 3520 | 3520 | 3510 | 19602 |
| 415 | 20250217 | 122000 | 2867134100 | 3520 | 3515 | 3520 | 3515 | 7102 |
| 416 | 20250217 | 121900 | 2842156290 | 3515 | 3515 | 3520 | 3510 | 2633 |
| 417 | 20250217 | 121800 | 2832900535 | 3515 | 3515 | 3515 | 3510 | 19874 |
| 418 | 20250217 | 121700 | 2763049545 | 3515 | 3510 | 3515 | 3510 | 4635 |
| 419 | 20250217 | 121600 | 2746768375 | 3510 | 3505 | 3515 | 3505 | 8813 |
| 420 | 20250217 | 121500 | 2715830480 | 3510 | 3505 | 3510 | 3505 | 3863 |
| 421 | 20250217 | 121400 | 2702272020 | 3505 | 3505 | 3510 | 3505 | 753 |
| 422 | 20250217 | 121300 | 2699630140 | 3510 | 3505 | 3510 | 3505 | 4940 |
| 423 | 20250217 | 121200 | 2682292155 | 3505 | 3510 | 3510 | 3505 | 5499 |
| 424 | 20250217 | 121100 | 2662995160 | 3510 | 3510 | 3515 | 3505 | 16110 |
| 425 | 20250217 | 121000 | 2606410080 | 3510 | 3515 | 3515 | 3510 | 1646 |
| 426 | 20250217 | 120900 | 2600627345 | 3510 | 3510 | 3515 | 3510 | 2961 |
| 427 | 20250217 | 120800 | 2590221625 | 3510 | 3510 | 3515 | 3505 | 19150 |
| 428 | 20250217 | 120700 | 2523003990 | 3510 | 3510 | 3510 | 3505 | 4524 |
| 429 | 20250217 | 120600 | 2507130505 | 3505 | 3505 | 3510 | 3505 | 7342 |
| 430 | 20250217 | 120500 | 2481370955 | 3510 | 3510 | 3510 | 3505 | 1332 |
| 431 | 20250217 | 120400 | 2476697945 | 3505 | 3505 | 3510 | 3500 | 12957 |
| 432 | 20250217 | 120300 | 2431265185 | 3505 | 3500 | 3505 | 3500 | 1242 |
| 433 | 20250217 | 120200 | 2426913290 | 3505 | 3505 | 3505 | 3500 | 4309 |
| 434 | 20250217 | 120100 | 2411810250 | 3505 | 3495 | 3505 | 3495 | 2533 |
| 435 | 20250217 | 120000 | 2402946345 | 3500 | 3505 | 3505 | 3500 | 2977 |
| 436 | 20250217 | 115900 | 2392524755 | 3500 | 3505 | 3505 | 3500 | 2079 |
| 437 | 20250217 | 115800 | 2385238525 | 3500 | 3505 | 3505 | 3500 | 1251 |
| 438 | 20250217 | 115700 | 2380854970 | 3500 | 3500 | 3500 | 3495 | 7076 |
| 439 | 20250217 | 115600 | 2356090975 | 3495 | 3500 | 3500 | 3495 | 10261 |
| 440 | 20250217 | 115500 | 2320202960 | 3500 | 3505 | 3505 | 3500 | 4361 |
| 441 | 20250217 | 115400 | 2304933025 | 3505 | 3505 | 3505 | 3500 | 3114 |
| 442 | 20250217 | 115300 | 2294029140 | 3500 | 3495 | 3510 | 3495 | 46638 |
| 443 | 20250217 | 115200 | 2130687170 | 3500 | 3495 | 3500 | 3495 | 3823 |
| 444 | 20250217 | 115100 | 2117317940 | 3490 | 3495 | 3495 | 3490 | 1843 |
| 445 | 20250217 | 115000 | 2110877960 | 3495 | 3490 | 3495 | 3490 | 2884 |
| 446 | 20250217 | 114900 | 2100806455 | 3495 | 3495 | 3495 | 3490 | 1315 |
| 447 | 20250217 | 114800 | 2096210585 | 3490 | 3495 | 3495 | 3490 | 2637 |
| 448 | 20250217 | 114700 | 2086994320 | 3490 | 3495 | 3495 | 3490 | 1256 |
| 449 | 20250217 | 114600 | 2082605845 | 3495 | 3500 | 3500 | 3495 | 2285 |
| 450 | 20250217 | 114500 | 2074611715 | 3500 | 3495 | 3500 | 3490 | 7653 |
| 451 | 20250217 | 114400 | 2047858690 | 3500 | 3500 | 3500 | 3495 | 956 |
| 452 | 20250217 | 114300 | 2044513340 | 3500 | 3500 | 3500 | 3495 | 1547 |
| 453 | 20250217 | 114200 | 2039100565 | 3500 | 3495 | 3500 | 3495 | 1037 |
| 454 | 20250217 | 114100 | 2035471320 | 3500 | 3495 | 3500 | 3490 | 2166 |
| 455 | 20250217 | 114000 | 2027899140 | 3495 | 3495 | 3495 | 3490 | 594 |
| 456 | 20250217 | 113900 | 2025823610 | 3495 | 3495 | 3495 | 3495 | 1719 |
| 457 | 20250217 | 113800 | 2019815705 | 3490 | 3495 | 3495 | 3490 | 1177 |
| 458 | 20250217 | 113700 | 2015702105 | 3495 | 3495 | 3495 | 3495 | 827 |
| 459 | 20250217 | 113600 | 2012811740 | 3495 | 3490 | 3495 | 3490 | 4962 |
| 460 | 20250217 | 113500 | 1995470850 | 3490 | 3500 | 3500 | 3490 | 2114 |
| 461 | 20250217 | 113400 | 1988081640 | 3500 | 3495 | 3500 | 3495 | 1594 |
| 462 | 20250217 | 113300 | 1982504745 | 3495 | 3495 | 3500 | 3495 | 1210 |
| 463 | 20250217 | 113200 | 1978274405 | 3495 | 3500 | 3500 | 3495 | 3458 |
| 464 | 20250217 | 113100 | 1966182790 | 3495 | 3500 | 3500 | 3495 | 4015 |
| 465 | 20250217 | 113000 | 1952141680 | 3500 | 3500 | 3500 | 3495 | 7891 |
| 466 | 20250217 | 112900 | 1924554000 | 3500 | 3495 | 3500 | 3495 | 8978 |
| 467 | 20250217 | 112800 | 1893168535 | 3495 | 3500 | 3500 | 3495 | 4099 |
| 468 | 20250217 | 112700 | 1878834850 | 3495 | 3500 | 3500 | 3495 | 2828 |
| 469 | 20250217 | 112600 | 1868940765 | 3500 | 3500 | 3500 | 3495 | 1781 |
| 470 | 20250217 | 112500 | 1862707315 | 3495 | 3495 | 3500 | 3490 | 24537 |
| 471 | 20250217 | 112400 | 1776948805 | 3495 | 3490 | 3495 | 3490 | 1318 |
| 472 | 20250217 | 112300 | 1772347545 | 3490 | 3490 | 3495 | 3490 | 2230 |
| 473 | 20250217 | 112200 | 1764556770 | 3495 | 3495 | 3495 | 3490 | 6369 |
| 474 | 20250217 | 112100 | 1742324580 | 3495 | 3495 | 3495 | 3490 | 1585 |
| 475 | 20250217 | 112000 | 1736786455 | 3495 | 3490 | 3495 | 3490 | 3718 |
| 476 | 20250217 | 111900 | 1723793385 | 3490 | 3495 | 3495 | 3490 | 1675 |
| 477 | 20250217 | 111800 | 1717941725 | 3495 | 3495 | 3495 | 3490 | 6669 |
| 478 | 20250217 | 111700 | 1694634950 | 3495 | 3495 | 3495 | 3495 | 4382 |
| 479 | 20250217 | 111600 | 1679319860 | 3495 | 3490 | 3495 | 3490 | 19680 |
| 480 | 20250217 | 111500 | 1610623760 | 3490 | 3490 | 3490 | 3485 | 4546 |
| 481 | 20250217 | 111400 | 1594758225 | 3490 | 3485 | 3490 | 3480 | 17711 |
| 482 | 20250217 | 111300 | 1533031930 | 3480 | 3485 | 3485 | 3480 | 1523 |
| 483 | 20250217 | 111200 | 1527725620 | 3485 | 3485 | 3485 | 3480 | 924 |
| 484 | 20250217 | 111100 | 1524506900 | 3480 | 3485 | 3485 | 3480 | 566 |
| 485 | 20250217 | 111000 | 1522536150 | 3480 | 3485 | 3485 | 3480 | 247 |
| 486 | 20250217 | 110900 | 1521676025 | 3485 | 3485 | 3485 | 3480 | 134 |
| 487 | 20250217 | 110800 | 1521209050 | 3485 | 3480 | 3485 | 3480 | 732 |
| 488 | 20250217 | 110700 | 1518661015 | 3480 | 3480 | 3480 | 3480 | 884 |
| 489 | 20250217 | 110600 | 1515584695 | 3480 | 3485 | 3485 | 3480 | 420 |
| 490 | 20250217 | 110500 | 1514122585 | 3480 | 3480 | 3480 | 3480 | 405 |
| 491 | 20250217 | 110400 | 1512713185 | 3485 | 3480 | 3485 | 3480 | 9309 |
| 492 | 20250217 | 110300 | 1480315770 | 3480 | 3480 | 3485 | 3480 | 3058 |
| 493 | 20250217 | 110200 | 1469673925 | 3480 | 3480 | 3480 | 3480 | 1007 |
| 494 | 20250217 | 110100 | 1466169565 | 3480 | 3475 | 3480 | 3475 | 860 |
| 495 | 20250217 | 110000 | 1463177440 | 3480 | 3480 | 3485 | 3480 | 2153 |
| 496 | 20250217 | 105900 | 1455684995 | 3480 | 3480 | 3485 | 3480 | 1362 |
| 497 | 20250217 | 105800 | 1450944340 | 3485 | 3480 | 3485 | 3480 | 989 |
| 498 | 20250217 | 105700 | 1447500950 | 3480 | 3480 | 3480 | 3480 | 1256 |
| 499 | 20250217 | 105600 | 1443130070 | 3480 | 3485 | 3485 | 3480 | 986 |
| 500 | 20250217 | 105500 | 1439696235 | 3480 | 3480 | 3485 | 3480 | 1967 |
| 501 | 20250217 | 105400 | 1432851005 | 3480 | 3480 | 3480 | 3480 | 1291 |
| 502 | 20250217 | 105300 | 1428358325 | 3485 | 3485 | 3485 | 3480 | 421 |
| 503 | 20250217 | 105200 | 1426892505 | 3485 | 3480 | 3485 | 3480 | 1561 |
| 504 | 20250217 | 105100 | 1421458335 | 3485 | 3480 | 3485 | 3480 | 542 |
| 505 | 20250217 | 105000 | 1419572170 | 3480 | 3480 | 3480 | 3475 | 3958 |
| 506 | 20250217 | 104900 | 1405801500 | 3480 | 3485 | 3485 | 3480 | 13363 |
| 507 | 20250217 | 104800 | 1359271970 | 3480 | 3485 | 3485 | 3480 | 783 |
| 508 | 20250217 | 104700 | 1356543990 | 3485 | 3485 | 3485 | 3480 | 1042 |
| 509 | 20250217 | 104600 | 1352916635 | 3480 | 3480 | 3480 | 3475 | 5073 |
| 510 | 20250217 | 104500 | 1335262745 | 3480 | 3475 | 3480 | 3475 | 1994 |
| 511 | 20250217 | 104400 | 1328325635 | 3475 | 3475 | 3480 | 3475 | 819 |
| 512 | 20250217 | 104300 | 1325479055 | 3480 | 3480 | 3480 | 3475 | 1061 |
| 513 | 20250217 | 104200 | 1321787795 | 3480 | 3475 | 3480 | 3475 | 1677 |
| 514 | 20250217 | 104100 | 1315953435 | 3475 | 3475 | 3480 | 3475 | 453 |
| 515 | 20250217 | 104000 | 1314379210 | 3475 | 3475 | 3480 | 3475 | 1569 |
| 516 | 20250217 | 103900 | 1308923785 | 3480 | 3480 | 3480 | 3480 | 1401 |
| 517 | 20250217 | 103800 | 1304048305 | 3480 | 3475 | 3480 | 3475 | 4557 |
| 518 | 20250217 | 103700 | 1288190025 | 3475 | 3480 | 3480 | 3475 | 1044 |
| 519 | 20250217 | 103600 | 1284556925 | 3480 | 3480 | 3485 | 3475 | 5966 |
| 520 | 20250217 | 103500 | 1263795165 | 3480 | 3485 | 3485 | 3480 | 2575 |
| 521 | 20250217 | 103400 | 1254833000 | 3485 | 3480 | 3485 | 3480 | 6342 |
| 522 | 20250217 | 103300 | 1232734650 | 3485 | 3485 | 3485 | 3480 | 3910 |
| 523 | 20250217 | 103200 | 1219127645 | 3485 | 3485 | 3485 | 3480 | 70 |
| 524 | 20250217 | 103100 | 1218883890 | 3485 | 3485 | 3485 | 3480 | 2106 |
| 525 | 20250217 | 103000 | 1211552630 | 3485 | 3480 | 3485 | 3480 | 194 |
| 526 | 20250217 | 102900 | 1210877245 | 3485 | 3485 | 3485 | 3480 | 1901 |
| 527 | 20250217 | 102800 | 1204261605 | 3480 | 3480 | 3485 | 3480 | 1001 |
| 528 | 20250217 | 102700 | 1200777790 | 3480 | 3490 | 3490 | 3480 | 7261 |
| 529 | 20250217 | 102600 | 1175483920 | 3490 | 3490 | 3490 | 3485 | 1437 |
| 530 | 20250217 | 102500 | 1170469790 | 3490 | 3480 | 3490 | 3480 | 17224 |
| 531 | 20250217 | 102400 | 1110482060 | 3475 | 3480 | 3480 | 3475 | 4358 |
| 532 | 20250217 | 102300 | 1095331360 | 3475 | 3475 | 3485 | 3475 | 857 |
| 533 | 20250217 | 102200 | 1092348975 | 3475 | 3485 | 3485 | 3475 | 5877 |
| 534 | 20250217 | 102100 | 1071895020 | 3485 | 3485 | 3485 | 3485 | 42 |
| 535 | 20250217 | 102000 | 1071748650 | 3485 | 3485 | 3485 | 3485 | 460 |
| 536 | 20250217 | 101900 | 1070145550 | 3485 | 3485 | 3485 | 3485 | 3621 |
| 537 | 20250217 | 101800 | 1057526365 | 3485 | 3485 | 3490 | 3480 | 4003 |
| 538 | 20250217 | 101700 | 1043576360 | 3480 | 3480 | 3485 | 3480 | 582 |
| 539 | 20250217 | 101600 | 1041549835 | 3480 | 3485 | 3485 | 3480 | 859 |
| 540 | 20250217 | 101500 | 1038558245 | 3485 | 3480 | 3485 | 3480 | 1674 |
| 541 | 20250217 | 101400 | 1032732075 | 3485 | 3480 | 3485 | 3480 | 1240 |
| 542 | 20250217 | 101300 | 1028416275 | 3480 | 3480 | 3485 | 3475 | 26402 |
| 543 | 20250217 | 101200 | 936516620 | 3475 | 3475 | 3480 | 3475 | 4903 |
| 544 | 20250217 | 101100 | 919477155 | 3480 | 3480 | 3480 | 3475 | 1765 |
| 545 | 20250217 | 101000 | 913343765 | 3480 | 3475 | 3480 | 3475 | 1830 |
| 546 | 20250217 | 100900 | 906979810 | 3480 | 3475 | 3480 | 3475 | 482 |
| 547 | 20250217 | 100800 | 905304830 | 3475 | 3475 | 3480 | 3470 | 3729 |
| 548 | 20250217 | 100700 | 892342020 | 3475 | 3470 | 3480 | 3470 | 14662 |
| 549 | 20250217 | 100600 | 841400605 | 3470 | 3470 | 3470 | 3470 | 967 |
| 550 | 20250217 | 100500 | 838045115 | 3470 | 3465 | 3470 | 3465 | 2364 |
| 551 | 20250217 | 100400 | 829852875 | 3465 | 3470 | 3470 | 3465 | 532 |
| 552 | 20250217 | 100300 | 828007990 | 3465 | 3470 | 3470 | 3465 | 2259 |
| 553 | 20250217 | 100200 | 820177435 | 3470 | 3470 | 3470 | 3465 | 3170 |
| 554 | 20250217 | 100100 | 809178255 | 3470 | 3470 | 3470 | 3465 | 2373 |
| 555 | 20250217 | 100000 | 800948890 | 3470 | 3470 | 3470 | 3465 | 183 |
| 556 | 20250217 | 095900 | 800313890 | 3470 | 3470 | 3470 | 3465 | 491 |
| 557 | 20250217 | 095800 | 798610835 | 3470 | 3470 | 3475 | 3470 | 2869 |
| 558 | 20250217 | 095700 | 788655395 | 3470 | 3470 | 3475 | 3470 | 178 |
| 559 | 20250217 | 095600 | 788036935 | 3470 | 3470 | 3475 | 3470 | 8328 |
| 560 | 20250217 | 095500 | 759134300 | 3470 | 3470 | 3475 | 3470 | 2196 |
| 561 | 20250217 | 095400 | 751513510 | 3470 | 3470 | 3470 | 3465 | 5717 |
| 562 | 20250217 | 095300 | 731680670 | 3470 | 3465 | 3470 | 3465 | 2197 |
| 563 | 20250217 | 095200 | 724057180 | 3470 | 3465 | 3475 | 3465 | 22269 |
| 564 | 20250217 | 095100 | 646746685 | 3465 | 3465 | 3465 | 3460 | 1859 |
| 565 | 20250217 | 095000 | 640305990 | 3465 | 3470 | 3470 | 3465 | 383 |
| 566 | 20250217 | 094900 | 638978745 | 3465 | 3465 | 3465 | 3460 | 3769 |
| 567 | 20250217 | 094800 | 625924900 | 3465 | 3465 | 3465 | 3460 | 501 |
| 568 | 20250217 | 094700 | 624189900 | 3465 | 3465 | 3470 | 3465 | 1330 |
| 569 | 20250217 | 094600 | 619581445 | 3465 | 3470 | 3470 | 3465 | 3799 |
| 570 | 20250217 | 094500 | 606417025 | 3465 | 3470 | 3470 | 3465 | 1610 |
| 571 | 20250217 | 094400 | 600835455 | 3470 | 3460 | 3470 | 3460 | 4508 |
| 572 | 20250217 | 094300 | 585216210 | 3465 | 3465 | 3470 | 3465 | 5868 |
| 573 | 20250217 | 094200 | 564883565 | 3465 | 3460 | 3465 | 3460 | 389 |
| 574 | 20250217 | 094100 | 563536925 | 3460 | 3455 | 3460 | 3455 | 3500 |
| 575 | 20250217 | 094000 | 551428425 | 3460 | 3455 | 3460 | 3455 | 641 |
| 576 | 20250217 | 093900 | 549212765 | 3460 | 3460 | 3460 | 3455 | 1117 |
| 577 | 20250217 | 093800 | 545352470 | 3460 | 3460 | 3460 | 3455 | 391 |
| 578 | 20250217 | 093700 | 543999885 | 3460 | 3455 | 3460 | 3455 | 1967 |
| 579 | 20250217 | 093600 | 537203445 | 3455 | 3455 | 3455 | 3450 | 750 |
| 580 | 20250217 | 093500 | 534614605 | 3455 | 3455 | 3455 | 3450 | 563 |
| 581 | 20250217 | 093400 | 532670185 | 3455 | 3455 | 3455 | 3450 | 664 |
| 582 | 20250217 | 093300 | 530376810 | 3455 | 3455 | 3455 | 3455 | 146 |
| 583 | 20250217 | 093200 | 529872380 | 3455 | 3455 | 3460 | 3455 | 1586 |
| 584 | 20250217 | 093100 | 524391825 | 3455 | 3460 | 3460 | 3455 | 2330 |
| 585 | 20250217 | 093000 | 516333780 | 3455 | 3450 | 3455 | 3450 | 8171 |
| 586 | 20250217 | 092900 | 488128305 | 3450 | 3450 | 3450 | 3450 | 1894 |
| 587 | 20250217 | 092800 | 481594005 | 3450 | 3445 | 3450 | 3445 | 2291 |
| 588 | 20250217 | 092700 | 473691050 | 3450 | 3445 | 3450 | 3445 | 549 |
| 589 | 20250217 | 092600 | 471799245 | 3445 | 3445 | 3450 | 3440 | 2119 |
| 590 | 20250217 | 092500 | 464497045 | 3440 | 3445 | 3445 | 3440 | 2604 |
| 591 | 20250217 | 092400 | 455538685 | 3440 | 3440 | 3445 | 3440 | 469 |
| 592 | 20250217 | 092300 | 453925270 | 3440 | 3445 | 3445 | 3440 | 8895 |
| 593 | 20250217 | 092200 | 423326220 | 3440 | 3440 | 3445 | 3440 | 1759 |
| 594 | 20250217 | 092100 | 417275070 | 3440 | 3435 | 3440 | 3435 | 3886 |
| 595 | 20250217 | 092000 | 403908180 | 3445 | 3440 | 3445 | 3435 | 15021 |
| 596 | 20250217 | 091900 | 352236735 | 3445 | 3435 | 3445 | 3435 | 5195 |
| 597 | 20250217 | 091800 | 334347660 | 3440 | 3445 | 3445 | 3440 | 7055 |
| 598 | 20250217 | 091700 | 310076430 | 3445 | 3440 | 3445 | 3440 | 966 |
| 599 | 20250217 | 091600 | 306753305 | 3440 | 3445 | 3445 | 3440 | 7103 |
| 600 | 20250217 | 091500 | 282316785 | 3445 | 3445 | 3445 | 3445 | 409 |
| 601 | 20250217 | 091400 | 280907780 | 3445 | 3445 | 3455 | 3445 | 3806 |
| 602 | 20250217 | 091300 | 267792935 | 3445 | 3450 | 3450 | 3445 | 6178 |
| 603 | 20250217 | 091200 | 246508990 | 3450 | 3450 | 3450 | 3445 | 2449 |
| 604 | 20250217 | 091100 | 238059945 | 3455 | 3450 | 3455 | 3450 | 3927 |
| 605 | 20250217 | 091000 | 224504275 | 3455 | 3455 | 3465 | 3450 | 3125 |
| 606 | 20250217 | 090900 | 213706920 | 3460 | 3455 | 3460 | 3455 | 2004 |
| 607 | 20250217 | 090800 | 206778995 | 3460 | 3455 | 3460 | 3455 | 2455 |
| 608 | 20250217 | 090700 | 198292640 | 3460 | 3460 | 3460 | 3455 | 1267 |
| 609 | 20250217 | 090600 | 193910160 | 3455 | 3460 | 3460 | 3455 | 2718 |
| 610 | 20250217 | 090500 | 184507175 | 3460 | 3455 | 3460 | 3455 | 4164 |
| 611 | 20250217 | 090400 | 170106020 | 3455 | 3455 | 3460 | 3450 | 8705 |
| 612 | 20250217 | 090300 | 140030995 | 3460 | 3460 | 3460 | 3455 | 3003 |
| 613 | 20250217 | 090200 | 129650845 | 3455 | 3465 | 3465 | 3455 | 10464 |
| 614 | 20250217 | 090100 | 93446915 | 3470 | 3470 | 3470 | 3460 | 9203 |
| 615 | 20250217 | 090000 | 61532970 | 3470 | 3475 | 3480 | 3465 | 17432 |