30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 3 | 20250217 | 191000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20250217 | 190900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20250217 | 190800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20250217 | 190700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20250217 | 190600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20250217 | 190500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20250217 | 190400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20250217 | 190300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20250217 | 190200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20250217 | 190100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20250217 | 190000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20250217 | 185900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20250217 | 185800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20250217 | 185700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20250217 | 185600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20250217 | 185500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20250217 | 185400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20250217 | 185300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20250217 | 185200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20250217 | 185100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20250217 | 185000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20250217 | 184900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20250217 | 184800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20250217 | 184700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20250217 | 184600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20250217 | 184500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20250217 | 184400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20250217 | 184300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20250217 | 184200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20250217 | 184100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 33 | 20250217 | 184000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20250217 | 183900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20250217 | 183800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20250217 | 183700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20250217 | 183600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20250217 | 183500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20250217 | 183400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20250217 | 183300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20250217 | 183200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20250217 | 183100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20250217 | 183000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20250217 | 182900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20250217 | 182800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20250217 | 182700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20250217 | 182600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20250217 | 182500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20250217 | 182400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20250217 | 182300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20250217 | 182200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20250217 | 182100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20250217 | 182000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20250217 | 181900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20250217 | 181800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20250217 | 181700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20250217 | 181600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20250217 | 181500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20250217 | 181400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20250217 | 181300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20250217 | 181200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20250217 | 181100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 63 | 20250217 | 181000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20250217 | 180900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20250217 | 180800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20250217 | 180700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20250217 | 180600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20250217 | 180500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20250217 | 180400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20250217 | 180300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20250217 | 180200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20250217 | 180100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20250217 | 180000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20250217 | 175900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20250217 | 175800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20250217 | 175700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20250217 | 175600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20250217 | 175500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20250217 | 175400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20250217 | 175300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20250217 | 175200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20250217 | 175100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20250217 | 175000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20250217 | 174900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20250217 | 174800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20250217 | 174700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20250217 | 174600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20250217 | 174500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20250217 | 174400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20250217 | 174300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20250217 | 174200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20250217 | 174100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 93 | 20250217 | 174000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20250217 | 173900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20250217 | 173800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20250217 | 173700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20250217 | 173600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20250217 | 173500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20250217 | 173400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20250217 | 173300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20250217 | 173200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20250217 | 173100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20250217 | 173000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20250217 | 172900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20250217 | 172800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20250217 | 172700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20250217 | 172600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20250217 | 172500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20250217 | 172400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20250217 | 172300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20250217 | 172200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20250217 | 172100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20250217 | 172000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20250217 | 171900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20250217 | 171800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20250217 | 171700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20250217 | 171600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20250217 | 171500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20250217 | 171400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20250217 | 171300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20250217 | 171200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20250217 | 171100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 123 | 20250217 | 171000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20250217 | 170900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20250217 | 170800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20250217 | 170700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20250217 | 170600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20250217 | 170500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20250217 | 170400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20250217 | 170300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20250217 | 170200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20250217 | 170100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20250217 | 170000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20250217 | 165900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20250217 | 165800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20250217 | 165700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20250217 | 165600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20250217 | 165500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20250217 | 165400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20250217 | 165300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20250217 | 165200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20250217 | 165100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20250217 | 165000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20250217 | 164900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20250217 | 164800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20250217 | 164700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20250217 | 164600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20250217 | 164500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20250217 | 164400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20250217 | 164300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20250217 | 164200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20250217 | 164100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 153 | 20250217 | 164000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20250217 | 163900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20250217 | 163800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20250217 | 163700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20250217 | 163600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20250217 | 163500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20250217 | 163400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20250217 | 163300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20250217 | 163200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20250217 | 163100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20250217 | 163000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20250217 | 162900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20250217 | 162800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20250217 | 162700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20250217 | 162600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20250217 | 162500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20250217 | 162400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20250217 | 162300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20250217 | 162200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20250217 | 162100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20250217 | 162000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20250217 | 161900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20250217 | 161800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20250217 | 161700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20250217 | 161600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20250217 | 161500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20250217 | 161400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20250217 | 161300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20250217 | 161200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20250217 | 161100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 183 | 20250217 | 161000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20250217 | 160900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20250217 | 160800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20250217 | 160700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20250217 | 160600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20250217 | 160500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20250217 | 160400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20250217 | 160300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20250217 | 160200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20250217 | 160100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20250217 | 160000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20250217 | 155900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20250217 | 155800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20250217 | 155700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20250217 | 155600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20250217 | 155500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20250217 | 155400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20250217 | 155300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20250217 | 155200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20250217 | 155100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20250217 | 155000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20250217 | 154900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20250217 | 154800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20250217 | 154700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20250217 | 154600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20250217 | 154500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20250217 | 154400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20250217 | 154300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20250217 | 154200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20250217 | 154100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 213 | 20250217 | 154000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20250217 | 153900 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20250217 | 153800 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20250217 | 153700 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20250217 | 153600 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20250217 | 153500 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20250217 | 153400 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20250217 | 153300 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20250217 | 153200 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20250217 | 153100 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20250217 | 153000 | 2498818440 | 4660 | 4660 | 4660 | 4660 | 12938 |
| 224 | 20250217 | 152900 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 225 | 20250217 | 152800 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 226 | 20250217 | 152700 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 227 | 20250217 | 152600 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 228 | 20250217 | 152500 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 229 | 20250217 | 152400 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 230 | 20250217 | 152300 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 231 | 20250217 | 152200 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 232 | 20250217 | 152100 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 233 | 20250217 | 152000 | 2438527360 | 4655 | 4655 | 4655 | 4655 | 0 |
| 234 | 20250217 | 151900 | 2438527360 | 4655 | 4655 | 4660 | 4650 | 2087 |
| 235 | 20250217 | 151800 | 2428805740 | 4655 | 4655 | 4655 | 4650 | 4187 |
| 236 | 20250217 | 151700 | 2409324830 | 4650 | 4650 | 4650 | 4645 | 1433 |
| 237 | 20250217 | 151600 | 2402661630 | 4650 | 4650 | 4650 | 4645 | 917 |
| 238 | 20250217 | 151500 | 2398401160 | 4650 | 4645 | 4650 | 4645 | 1296 |
| 239 | 20250217 | 151400 | 2392381175 | 4640 | 4640 | 4640 | 4635 | 1447 |
| 240 | 20250217 | 151300 | 2385667195 | 4640 | 4635 | 4640 | 4635 | 5631 |
| 241 | 20250217 | 151200 | 2359546255 | 4640 | 4640 | 4640 | 4635 | 2902 |
| 242 | 20250217 | 151100 | 2346084630 | 4640 | 4640 | 4645 | 4640 | 1503 |
| 243 | 20250217 | 151000 | 2339110705 | 4640 | 4640 | 4645 | 4640 | 1694 |
| 244 | 20250217 | 150900 | 2331250540 | 4645 | 4640 | 4645 | 4640 | 393 |
| 245 | 20250217 | 150800 | 2329426825 | 4640 | 4640 | 4640 | 4635 | 2326 |
| 246 | 20250217 | 150700 | 2318635500 | 4640 | 4645 | 4650 | 4640 | 432 |
| 247 | 20250217 | 150600 | 2316628985 | 4645 | 4650 | 4650 | 4645 | 424 |
| 248 | 20250217 | 150500 | 2314658740 | 4650 | 4650 | 4655 | 4645 | 4565 |
| 249 | 20250217 | 150400 | 2293435760 | 4650 | 4635 | 4650 | 4635 | 5656 |
| 250 | 20250217 | 150300 | 2267187295 | 4635 | 4635 | 4635 | 4635 | 3006 |
| 251 | 20250217 | 150200 | 2253254485 | 4635 | 4635 | 4635 | 4630 | 1621 |
| 252 | 20250217 | 150100 | 2245742560 | 4635 | 4635 | 4635 | 4630 | 684 |
| 253 | 20250217 | 150000 | 2242573540 | 4635 | 4625 | 4635 | 4625 | 4435 |
| 254 | 20250217 | 145900 | 2222027065 | 4625 | 4635 | 4635 | 4625 | 1958 |
| 255 | 20250217 | 145800 | 2212963460 | 4635 | 4630 | 4635 | 4630 | 149 |
| 256 | 20250217 | 145700 | 2212273560 | 4630 | 4630 | 4630 | 4630 | 986 |
| 257 | 20250217 | 145600 | 2207708380 | 4630 | 4635 | 4635 | 4630 | 335 |
| 258 | 20250217 | 145500 | 2206156165 | 4640 | 4635 | 4640 | 4635 | 1755 |
| 259 | 20250217 | 145400 | 2198016730 | 4635 | 4620 | 4640 | 4620 | 1169 |
| 260 | 20250217 | 145300 | 2192598675 | 4640 | 4645 | 4645 | 4620 | 216 |
| 261 | 20250217 | 145200 | 2191596930 | 4610 | 4630 | 4640 | 4610 | 11235 |
| 262 | 20250217 | 145100 | 2139527420 | 4630 | 4610 | 4630 | 4610 | 10426 |
| 263 | 20250217 | 145000 | 2091339590 | 4610 | 4610 | 4610 | 4610 | 3 |
| 264 | 20250217 | 144900 | 2091325760 | 4610 | 4610 | 4610 | 4610 | 112 |
| 265 | 20250217 | 144800 | 2090809440 | 4610 | 4610 | 4615 | 4610 | 402 |
| 266 | 20250217 | 144700 | 2088956215 | 4615 | 4610 | 4615 | 4610 | 182 |
| 267 | 20250217 | 144600 | 2088117050 | 4610 | 4610 | 4610 | 4605 | 2485 |
| 268 | 20250217 | 144500 | 2076661915 | 4605 | 4600 | 4605 | 4600 | 3736 |
| 269 | 20250217 | 144400 | 2059461090 | 4600 | 4600 | 4600 | 4600 | 298 |
| 270 | 20250217 | 144300 | 2058090290 | 4600 | 4600 | 4600 | 4595 | 570 |
| 271 | 20250217 | 144200 | 2055470595 | 4600 | 4600 | 4600 | 4600 | 800 |
| 272 | 20250217 | 144100 | 2051790595 | 4600 | 4600 | 4600 | 4595 | 11 |
| 273 | 20250217 | 144000 | 2051740000 | 4595 | 4600 | 4600 | 4595 | 760 |
| 274 | 20250217 | 143900 | 2048244250 | 4600 | 4600 | 4600 | 4600 | 232 |
| 275 | 20250217 | 143800 | 2047177050 | 4600 | 4600 | 4600 | 4600 | 284 |
| 276 | 20250217 | 143700 | 2045870650 | 4595 | 4595 | 4595 | 4595 | 0 |
| 277 | 20250217 | 143600 | 2045870650 | 4595 | 4600 | 4600 | 4595 | 325 |
| 278 | 20250217 | 143500 | 2044377150 | 4595 | 4595 | 4595 | 4595 | 0 |
| 279 | 20250217 | 143400 | 2044377150 | 4595 | 4595 | 4595 | 4595 | 1 |
| 280 | 20250217 | 143300 | 2044372555 | 4595 | 4600 | 4600 | 4595 | 189 |
| 281 | 20250217 | 143200 | 2043504050 | 4600 | 4600 | 4600 | 4600 | 5 |
| 282 | 20250217 | 143100 | 2043481050 | 4600 | 4590 | 4600 | 4590 | 1149 |
| 283 | 20250217 | 143000 | 2038205395 | 4595 | 4590 | 4595 | 4590 | 800 |
| 284 | 20250217 | 142900 | 2034529705 | 4595 | 4600 | 4600 | 4595 | 561 |
| 285 | 20250217 | 142800 | 2031951850 | 4600 | 4595 | 4600 | 4595 | 2118 |
| 286 | 20250217 | 142700 | 2022218640 | 4600 | 4600 | 4600 | 4600 | 801 |
| 287 | 20250217 | 142600 | 2018534040 | 4600 | 4605 | 4605 | 4600 | 2683 |
| 288 | 20250217 | 142500 | 2006191290 | 4605 | 4610 | 4610 | 4605 | 1320 |
| 289 | 20250217 | 142400 | 2000112505 | 4615 | 4610 | 4615 | 4610 | 333 |
| 290 | 20250217 | 142300 | 1998577370 | 4605 | 4615 | 4615 | 4605 | 2 |
| 291 | 20250217 | 142200 | 1998568150 | 4610 | 4610 | 4610 | 4605 | 441 |
| 292 | 20250217 | 142100 | 1996536340 | 4610 | 4610 | 4610 | 4605 | 604 |
| 293 | 20250217 | 142000 | 1993753335 | 4610 | 4610 | 4615 | 4610 | 55 |
| 294 | 20250217 | 141900 | 1993499770 | 4610 | 4610 | 4610 | 4610 | 517 |
| 295 | 20250217 | 141800 | 1991116400 | 4615 | 4615 | 4615 | 4615 | 131 |
| 296 | 20250217 | 141700 | 1990511835 | 4615 | 4615 | 4615 | 4615 | 1 |
| 297 | 20250217 | 141600 | 1990507220 | 4615 | 4610 | 4615 | 4610 | 611 |
| 298 | 20250217 | 141500 | 1987690505 | 4610 | 4610 | 4610 | 4610 | 438 |
| 299 | 20250217 | 141400 | 1985671325 | 4610 | 4610 | 4610 | 4610 | 504 |
| 300 | 20250217 | 141300 | 1983347885 | 4610 | 4610 | 4610 | 4610 | 47 |
| 301 | 20250217 | 141200 | 1983131215 | 4615 | 4620 | 4620 | 4615 | 2258 |
| 302 | 20250217 | 141100 | 1972701365 | 4620 | 4610 | 4620 | 4610 | 154 |
| 303 | 20250217 | 141000 | 1971989915 | 4610 | 4610 | 4610 | 4610 | 337 |
| 304 | 20250217 | 140900 | 1970436345 | 4610 | 4620 | 4620 | 4610 | 404 |
| 305 | 20250217 | 140800 | 1968570095 | 4620 | 4620 | 4620 | 4610 | 476 |
| 306 | 20250217 | 140700 | 1966375425 | 4605 | 4620 | 4620 | 4605 | 1414 |
| 307 | 20250217 | 140600 | 1959844695 | 4620 | 4605 | 4620 | 4590 | 11606 |
| 308 | 20250217 | 140500 | 1906457090 | 4610 | 4610 | 4620 | 4610 | 1949 |
| 309 | 20250217 | 140400 | 1897463380 | 4610 | 4615 | 4615 | 4610 | 4945 |
| 310 | 20250217 | 140300 | 1874664650 | 4615 | 4615 | 4615 | 4615 | 3652 |
| 311 | 20250217 | 140200 | 1857810670 | 4615 | 4615 | 4620 | 4615 | 2478 |
| 312 | 20250217 | 140100 | 1846374695 | 4615 | 4610 | 4615 | 4610 | 2702 |
| 313 | 20250217 | 140000 | 1833906760 | 4605 | 4615 | 4615 | 4605 | 3205 |
| 314 | 20250217 | 135900 | 1819142790 | 4610 | 4610 | 4610 | 4610 | 1922 |
| 315 | 20250217 | 135800 | 1810282370 | 4605 | 4610 | 4610 | 4600 | 1114 |
| 316 | 20250217 | 135700 | 1805151495 | 4605 | 4605 | 4610 | 4605 | 1043 |
| 317 | 20250217 | 135600 | 1800348265 | 4610 | 4610 | 4610 | 4610 | 269 |
| 318 | 20250217 | 135500 | 1799108175 | 4610 | 4610 | 4610 | 4600 | 1455 |
| 319 | 20250217 | 135400 | 1792402165 | 4610 | 4600 | 4615 | 4590 | 5021 |
| 320 | 20250217 | 135300 | 1769294220 | 4600 | 4600 | 4600 | 4590 | 1012 |
| 321 | 20250217 | 135200 | 1764649020 | 4590 | 4595 | 4600 | 4590 | 2577 |
| 322 | 20250217 | 135100 | 1752817285 | 4600 | 4600 | 4600 | 4600 | 0 |
| 323 | 20250217 | 135000 | 1752817285 | 4600 | 4600 | 4600 | 4600 | 100 |
| 324 | 20250217 | 134900 | 1752357285 | 4600 | 4600 | 4600 | 4600 | 31 |
| 325 | 20250217 | 134800 | 1752214685 | 4600 | 4600 | 4600 | 4600 | 5 |
| 326 | 20250217 | 134700 | 1752191685 | 4600 | 4600 | 4600 | 4600 | 9 |
| 327 | 20250217 | 134600 | 1752150285 | 4595 | 4595 | 4595 | 4595 | 1065 |
| 328 | 20250217 | 134500 | 1747256610 | 4595 | 4590 | 4595 | 4590 | 1724 |
| 329 | 20250217 | 134400 | 1739336335 | 4590 | 4590 | 4590 | 4590 | 85 |
| 330 | 20250217 | 134300 | 1738946185 | 4590 | 4595 | 4595 | 4590 | 1135 |
| 331 | 20250217 | 134200 | 1733735860 | 4595 | 4595 | 4595 | 4590 | 3267 |
| 332 | 20250217 | 134100 | 1718739580 | 4590 | 4590 | 4590 | 4590 | 400 |
| 333 | 20250217 | 134000 | 1716903580 | 4595 | 4600 | 4600 | 4595 | 2074 |
| 334 | 20250217 | 133900 | 1707373220 | 4605 | 4600 | 4605 | 4595 | 2572 |
| 335 | 20250217 | 133800 | 1695552995 | 4600 | 4600 | 4600 | 4600 | 599 |
| 336 | 20250217 | 133700 | 1692797595 | 4600 | 4600 | 4600 | 4600 | 548 |
| 337 | 20250217 | 133600 | 1690276795 | 4600 | 4600 | 4600 | 4600 | 42 |
| 338 | 20250217 | 133500 | 1690083595 | 4595 | 4600 | 4600 | 4595 | 1520 |
| 339 | 20250217 | 133400 | 1683094310 | 4600 | 4600 | 4600 | 4600 | 1 |
| 340 | 20250217 | 133300 | 1683089710 | 4595 | 4600 | 4600 | 4595 | 2 |
| 341 | 20250217 | 133200 | 1683080515 | 4600 | 4600 | 4600 | 4600 | 743 |
| 342 | 20250217 | 133100 | 1679662715 | 4605 | 4605 | 4605 | 4605 | 5 |
| 343 | 20250217 | 133000 | 1679639690 | 4605 | 4605 | 4605 | 4605 | 10 |
| 344 | 20250217 | 132900 | 1679593640 | 4605 | 4605 | 4605 | 4605 | 3 |
| 345 | 20250217 | 132800 | 1679579825 | 4605 | 4605 | 4605 | 4605 | 71 |
| 346 | 20250217 | 132700 | 1679252870 | 4605 | 4605 | 4605 | 4605 | 1 |
| 347 | 20250217 | 132600 | 1679248265 | 4600 | 4600 | 4600 | 4600 | 0 |
| 348 | 20250217 | 132500 | 1679248265 | 4600 | 4600 | 4600 | 4600 | 1 |
| 349 | 20250217 | 132400 | 1679243665 | 4600 | 4600 | 4600 | 4600 | 50 |
| 350 | 20250217 | 132300 | 1679013665 | 4600 | 4600 | 4600 | 4600 | 13 |
| 351 | 20250217 | 132200 | 1678953865 | 4600 | 4610 | 4610 | 4600 | 50 |
| 352 | 20250217 | 132100 | 1678723665 | 4610 | 4600 | 4610 | 4600 | 523 |
| 353 | 20250217 | 132000 | 1676316500 | 4605 | 4600 | 4605 | 4595 | 145 |
| 354 | 20250217 | 131900 | 1675649360 | 4600 | 4600 | 4600 | 4600 | 389 |
| 355 | 20250217 | 131800 | 1673859960 | 4600 | 4600 | 4600 | 4600 | 2353 |
| 356 | 20250217 | 131700 | 1663036160 | 4595 | 4595 | 4595 | 4595 | 3 |
| 357 | 20250217 | 131600 | 1663022375 | 4595 | 4595 | 4595 | 4595 | 930 |
| 358 | 20250217 | 131500 | 1658749025 | 4595 | 4590 | 4595 | 4590 | 104 |
| 359 | 20250217 | 131400 | 1658271660 | 4590 | 4590 | 4590 | 4590 | 10 |
| 360 | 20250217 | 131300 | 1658225760 | 4595 | 4590 | 4595 | 4590 | 1699 |
| 361 | 20250217 | 131200 | 1650425850 | 4590 | 4590 | 4590 | 4590 | 301 |
| 362 | 20250217 | 131100 | 1649044260 | 4590 | 4590 | 4590 | 4590 | 482 |
| 363 | 20250217 | 131000 | 1646831880 | 4590 | 4595 | 4595 | 4590 | 143 |
| 364 | 20250217 | 130900 | 1646175295 | 4590 | 4595 | 4595 | 4590 | 399 |
| 365 | 20250217 | 130800 | 1644343225 | 4595 | 4590 | 4595 | 4590 | 120 |
| 366 | 20250217 | 130700 | 1643791925 | 4595 | 4595 | 4595 | 4590 | 819 |
| 367 | 20250217 | 130600 | 1640029990 | 4595 | 4595 | 4595 | 4595 | 181 |
| 368 | 20250217 | 130500 | 1639198295 | 4600 | 4595 | 4600 | 4595 | 2225 |
| 369 | 20250217 | 130400 | 1628971920 | 4600 | 4600 | 4600 | 4600 | 957 |
| 370 | 20250217 | 130300 | 1624569720 | 4600 | 4600 | 4600 | 4600 | 10 |
| 371 | 20250217 | 130200 | 1624523720 | 4595 | 4595 | 4595 | 4595 | 223 |
| 372 | 20250217 | 130100 | 1623499035 | 4595 | 4600 | 4600 | 4595 | 101 |
| 373 | 20250217 | 130000 | 1623034440 | 4600 | 4595 | 4600 | 4595 | 449 |
| 374 | 20250217 | 125900 | 1620969990 | 4595 | 4595 | 4595 | 4595 | 65 |
| 375 | 20250217 | 125800 | 1620671315 | 4600 | 4605 | 4605 | 4600 | 2053 |
| 376 | 20250217 | 125700 | 1611225280 | 4610 | 4605 | 4610 | 4605 | 1071 |
| 377 | 20250217 | 125600 | 1606292920 | 4610 | 4610 | 4610 | 4610 | 2367 |
| 378 | 20250217 | 125500 | 1595381050 | 4615 | 4610 | 4615 | 4610 | 647 |
| 379 | 20250217 | 125400 | 1592398310 | 4610 | 4610 | 4610 | 4605 | 2557 |
| 380 | 20250217 | 125300 | 1580623035 | 4610 | 4605 | 4610 | 4605 | 9 |
| 381 | 20250217 | 125200 | 1580581555 | 4610 | 4610 | 4610 | 4610 | 20 |
| 382 | 20250217 | 125100 | 1580489355 | 4610 | 4610 | 4610 | 4605 | 64 |
| 383 | 20250217 | 125000 | 1580194320 | 4610 | 4610 | 4610 | 4610 | 48 |
| 384 | 20250217 | 124900 | 1579973040 | 4605 | 4605 | 4605 | 4605 | 0 |
| 385 | 20250217 | 124800 | 1579973040 | 4605 | 4605 | 4605 | 4605 | 0 |
| 386 | 20250217 | 124700 | 1579973040 | 4605 | 4615 | 4615 | 4605 | 65 |
| 387 | 20250217 | 124600 | 1579673635 | 4615 | 4605 | 4615 | 4605 | 869 |
| 388 | 20250217 | 124500 | 1575667710 | 4605 | 4605 | 4605 | 4605 | 1042 |
| 389 | 20250217 | 124400 | 1570869300 | 4610 | 4610 | 4610 | 4610 | 635 |
| 390 | 20250217 | 124300 | 1567941950 | 4610 | 4610 | 4610 | 4605 | 72 |
| 391 | 20250217 | 124200 | 1567610035 | 4605 | 4605 | 4605 | 4605 | 1040 |
| 392 | 20250217 | 124100 | 1562820835 | 4610 | 4610 | 4610 | 4610 | 372 |
| 393 | 20250217 | 124000 | 1561105915 | 4610 | 4610 | 4610 | 4610 | 871 |
| 394 | 20250217 | 123900 | 1557090605 | 4605 | 4605 | 4605 | 4605 | 0 |
| 395 | 20250217 | 123800 | 1557090605 | 4605 | 4605 | 4605 | 4605 | 0 |
| 396 | 20250217 | 123700 | 1557090605 | 4605 | 4600 | 4605 | 4600 | 1352 |
| 397 | 20250217 | 123600 | 1550864675 | 4605 | 4605 | 4605 | 4605 | 230 |
| 398 | 20250217 | 123500 | 1549805525 | 4605 | 4620 | 4620 | 4605 | 2176 |
| 399 | 20250217 | 123400 | 1539783295 | 4620 | 4610 | 4620 | 4605 | 5977 |
| 400 | 20250217 | 123300 | 1512258190 | 4610 | 4610 | 4610 | 4610 | 15 |
| 401 | 20250217 | 123200 | 1512189040 | 4610 | 4620 | 4620 | 4610 | 8371 |
| 402 | 20250217 | 123100 | 1473583810 | 4625 | 4625 | 4625 | 4625 | 49 |
| 403 | 20250217 | 123000 | 1473357185 | 4625 | 4625 | 4625 | 4620 | 4 |
| 404 | 20250217 | 122900 | 1473338695 | 4615 | 4615 | 4615 | 4615 | 0 |
| 405 | 20250217 | 122800 | 1473338695 | 4615 | 4615 | 4615 | 4615 | 37 |
| 406 | 20250217 | 122700 | 1473167940 | 4615 | 4615 | 4615 | 4615 | 912 |
| 407 | 20250217 | 122600 | 1468959060 | 4620 | 4620 | 4620 | 4615 | 345 |
| 408 | 20250217 | 122500 | 1467365525 | 4620 | 4625 | 4625 | 4620 | 101 |
| 409 | 20250217 | 122400 | 1466898405 | 4620 | 4625 | 4625 | 4615 | 578 |
| 410 | 20250217 | 122300 | 1464229160 | 4625 | 4625 | 4625 | 4625 | 9 |
| 411 | 20250217 | 122200 | 1464187535 | 4620 | 4615 | 4630 | 4615 | 1101 |
| 412 | 20250217 | 122100 | 1459104415 | 4630 | 4630 | 4630 | 4630 | 110 |
| 413 | 20250217 | 122000 | 1458595115 | 4615 | 4615 | 4615 | 4615 | 60 |
| 414 | 20250217 | 121900 | 1458318215 | 4615 | 4620 | 4620 | 4615 | 4420 |
| 415 | 20250217 | 121800 | 1437917415 | 4625 | 4625 | 4625 | 4625 | 51 |
| 416 | 20250217 | 121700 | 1437681540 | 4620 | 4620 | 4620 | 4620 | 560 |
| 417 | 20250217 | 121600 | 1435094340 | 4630 | 4630 | 4630 | 4615 | 55 |
| 418 | 20250217 | 121500 | 1434839705 | 4630 | 4620 | 4630 | 4615 | 544 |
| 419 | 20250217 | 121400 | 1432324295 | 4615 | 4620 | 4625 | 4615 | 1607 |
| 420 | 20250217 | 121300 | 1424902005 | 4625 | 4620 | 4625 | 4620 | 408 |
| 421 | 20250217 | 121200 | 1423017040 | 4625 | 4625 | 4630 | 4625 | 1512 |
| 422 | 20250217 | 121100 | 1416020770 | 4625 | 4625 | 4625 | 4625 | 1 |
| 423 | 20250217 | 121000 | 1416016145 | 4630 | 4630 | 4630 | 4630 | 1 |
| 424 | 20250217 | 120900 | 1416011515 | 4625 | 4635 | 4635 | 4625 | 767 |
| 425 | 20250217 | 120800 | 1412463455 | 4630 | 4635 | 4635 | 4630 | 2564 |
| 426 | 20250217 | 120700 | 1400579695 | 4635 | 4630 | 4635 | 4625 | 2402 |
| 427 | 20250217 | 120600 | 1389453385 | 4630 | 4630 | 4630 | 4625 | 222 |
| 428 | 20250217 | 120500 | 1388425530 | 4630 | 4630 | 4630 | 4630 | 11 |
| 429 | 20250217 | 120400 | 1388374600 | 4625 | 4625 | 4630 | 4625 | 144 |
| 430 | 20250217 | 120300 | 1387708390 | 4630 | 4625 | 4630 | 4625 | 1102 |
| 431 | 20250217 | 120200 | 1382606140 | 4625 | 4625 | 4625 | 4625 | 531 |
| 432 | 20250217 | 120100 | 1380150265 | 4625 | 4625 | 4625 | 4625 | 0 |
| 433 | 20250217 | 120000 | 1380150265 | 4625 | 4625 | 4625 | 4620 | 1206 |
| 434 | 20250217 | 115900 | 1374572735 | 4625 | 4625 | 4625 | 4620 | 640 |
| 435 | 20250217 | 115800 | 1371615785 | 4625 | 4625 | 4625 | 4625 | 355 |
| 436 | 20250217 | 115700 | 1369973910 | 4625 | 4620 | 4625 | 4620 | 3248 |
| 437 | 20250217 | 115600 | 1354963485 | 4615 | 4615 | 4615 | 4615 | 819 |
| 438 | 20250217 | 115500 | 1351183800 | 4610 | 4615 | 4615 | 4610 | 709 |
| 439 | 20250217 | 115400 | 1347912565 | 4615 | 4615 | 4615 | 4615 | 717 |
| 440 | 20250217 | 115300 | 1344603610 | 4615 | 4615 | 4615 | 4615 | 0 |
| 441 | 20250217 | 115200 | 1344603610 | 4615 | 4610 | 4615 | 4610 | 3829 |
| 442 | 20250217 | 115100 | 1326935430 | 4610 | 4600 | 4610 | 4600 | 987 |
| 443 | 20250217 | 115000 | 1322391770 | 4600 | 4600 | 4600 | 4600 | 10 |
| 444 | 20250217 | 114900 | 1322345770 | 4600 | 4600 | 4600 | 4600 | 105 |
| 445 | 20250217 | 114800 | 1321862770 | 4605 | 4605 | 4605 | 4605 | 155 |
| 446 | 20250217 | 114700 | 1321148995 | 4605 | 4605 | 4605 | 4605 | 872 |
| 447 | 20250217 | 114600 | 1317133435 | 4605 | 4605 | 4605 | 4605 | 0 |
| 448 | 20250217 | 114500 | 1317133435 | 4605 | 4605 | 4605 | 4605 | 520 |
| 449 | 20250217 | 114400 | 1314738835 | 4605 | 4605 | 4605 | 4605 | 50 |
| 450 | 20250217 | 114300 | 1314508585 | 4605 | 4605 | 4610 | 4605 | 556 |
| 451 | 20250217 | 114200 | 1311945705 | 4605 | 4605 | 4605 | 4605 | 300 |
| 452 | 20250217 | 114100 | 1310564205 | 4605 | 4610 | 4610 | 4605 | 16 |
| 453 | 20250217 | 114000 | 1310490475 | 4605 | 4605 | 4605 | 4605 | 730 |
| 454 | 20250217 | 113900 | 1307128825 | 4605 | 4605 | 4605 | 4605 | 178 |
| 455 | 20250217 | 113800 | 1306309135 | 4605 | 4605 | 4605 | 4605 | 0 |
| 456 | 20250217 | 113700 | 1306309135 | 4605 | 4605 | 4605 | 4605 | 100 |
| 457 | 20250217 | 113600 | 1305848635 | 4600 | 4610 | 4610 | 4600 | 2210 |
| 458 | 20250217 | 113500 | 1295682275 | 4610 | 4610 | 4610 | 4610 | 1 |
| 459 | 20250217 | 113400 | 1295677665 | 4610 | 4610 | 4610 | 4600 | 1223 |
| 460 | 20250217 | 113300 | 1290047395 | 4610 | 4605 | 4610 | 4605 | 473 |
| 461 | 20250217 | 113200 | 1287869185 | 4605 | 4605 | 4605 | 4605 | 6 |
| 462 | 20250217 | 113100 | 1287841555 | 4605 | 4610 | 4610 | 4605 | 252 |
| 463 | 20250217 | 113000 | 1286679880 | 4610 | 4600 | 4610 | 4600 | 4 |
| 464 | 20250217 | 112900 | 1286661470 | 4610 | 4610 | 4610 | 4605 | 639 |
| 465 | 20250217 | 112800 | 1283718865 | 4600 | 4600 | 4610 | 4600 | 30 |
| 466 | 20250217 | 112700 | 1283580845 | 4600 | 4610 | 4610 | 4600 | 41 |
| 467 | 20250217 | 112600 | 1283392235 | 4610 | 4605 | 4610 | 4600 | 574 |
| 468 | 20250217 | 112500 | 1280749955 | 4605 | 4605 | 4605 | 4605 | 1 |
| 469 | 20250217 | 112400 | 1280745350 | 4600 | 4600 | 4600 | 4600 | 0 |
| 470 | 20250217 | 112300 | 1280745350 | 4600 | 4600 | 4600 | 4600 | 0 |
| 471 | 20250217 | 112200 | 1280745350 | 4600 | 4605 | 4605 | 4600 | 1000 |
| 472 | 20250217 | 112100 | 1276143575 | 4610 | 4615 | 4615 | 4610 | 7 |
| 473 | 20250217 | 112000 | 1276111300 | 4615 | 4615 | 4615 | 4615 | 1 |
| 474 | 20250217 | 111900 | 1276106685 | 4615 | 4615 | 4615 | 4615 | 1 |
| 475 | 20250217 | 111800 | 1276102070 | 4615 | 4610 | 4615 | 4600 | 331 |
| 476 | 20250217 | 111700 | 1274575265 | 4610 | 4600 | 4610 | 4600 | 1762 |
| 477 | 20250217 | 111600 | 1266452545 | 4610 | 4605 | 4610 | 4605 | 1287 |
| 478 | 20250217 | 111500 | 1260524410 | 4605 | 4600 | 4605 | 4600 | 452 |
| 479 | 20250217 | 111400 | 1258444710 | 4600 | 4600 | 4600 | 4600 | 700 |
| 480 | 20250217 | 111300 | 1255224710 | 4610 | 4610 | 4610 | 4610 | 2 |
| 481 | 20250217 | 111200 | 1255215490 | 4600 | 4595 | 4600 | 4595 | 434 |
| 482 | 20250217 | 111100 | 1253219390 | 4595 | 4600 | 4600 | 4595 | 268 |
| 483 | 20250217 | 111000 | 1251987420 | 4600 | 4600 | 4600 | 4600 | 202 |
| 484 | 20250217 | 110900 | 1251058220 | 4600 | 4605 | 4605 | 4595 | 102 |
| 485 | 20250217 | 110800 | 1250589020 | 4600 | 4600 | 4600 | 4600 | 1 |
| 486 | 20250217 | 110700 | 1250584420 | 4610 | 4595 | 4610 | 4595 | 542 |
| 487 | 20250217 | 110600 | 1248093915 | 4595 | 4595 | 4610 | 4595 | 212 |
| 488 | 20250217 | 110500 | 1247119670 | 4595 | 4595 | 4610 | 4595 | 433 |
| 489 | 20250217 | 110400 | 1245129840 | 4610 | 4610 | 4610 | 4610 | 768 |
| 490 | 20250217 | 110300 | 1241589360 | 4610 | 4595 | 4610 | 4595 | 490 |
| 491 | 20250217 | 110200 | 1239337795 | 4595 | 4610 | 4610 | 4595 | 264 |
| 492 | 20250217 | 110100 | 1238120965 | 4610 | 4610 | 4610 | 4610 | 1 |
| 493 | 20250217 | 110000 | 1238116355 | 4600 | 4610 | 4610 | 4600 | 521 |
| 494 | 20250217 | 105900 | 1235714745 | 4610 | 4610 | 4610 | 4610 | 310 |
| 495 | 20250217 | 105800 | 1234285645 | 4600 | 4610 | 4610 | 4600 | 4406 |
| 496 | 20250217 | 105700 | 1214017715 | 4600 | 4600 | 4600 | 4600 | 1708 |
| 497 | 20250217 | 105600 | 1206160915 | 4610 | 4610 | 4610 | 4610 | 0 |
| 498 | 20250217 | 105500 | 1206160915 | 4610 | 4610 | 4610 | 4610 | 12 |
| 499 | 20250217 | 105400 | 1206105595 | 4610 | 4600 | 4610 | 4600 | 968 |
| 500 | 20250217 | 105300 | 1201647215 | 4600 | 4595 | 4600 | 4595 | 681 |
| 501 | 20250217 | 105200 | 1198515060 | 4595 | 4595 | 4595 | 4595 | 0 |
| 502 | 20250217 | 105100 | 1198515060 | 4595 | 4610 | 4610 | 4595 | 260 |
| 503 | 20250217 | 105000 | 1197320030 | 4610 | 4610 | 4610 | 4595 | 120 |
| 504 | 20250217 | 104900 | 1196768420 | 4610 | 4605 | 4615 | 4605 | 6484 |
| 505 | 20250217 | 104800 | 1166882325 | 4600 | 4590 | 4600 | 4580 | 3119 |
| 506 | 20250217 | 104700 | 1152571075 | 4580 | 4595 | 4595 | 4580 | 1210 |
| 507 | 20250217 | 104600 | 1147014275 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 508 | 20250217 | 104500 | 1137849695 | 4580 | 4580 | 4580 | 4580 | 1 |
| 509 | 20250217 | 104400 | 1137845115 | 4585 | 4585 | 4595 | 4585 | 768 |
| 510 | 20250217 | 104300 | 1134323825 | 4590 | 4590 | 4590 | 4590 | 109 |
| 511 | 20250217 | 104200 | 1133823515 | 4590 | 4600 | 4600 | 4585 | 287 |
| 512 | 20250217 | 104100 | 1132507220 | 4600 | 4600 | 4600 | 4600 | 66 |
| 513 | 20250217 | 104000 | 1132203620 | 4605 | 4605 | 4605 | 4605 | 6 |
| 514 | 20250217 | 103900 | 1132175990 | 4605 | 4605 | 4605 | 4605 | 0 |
| 515 | 20250217 | 103800 | 1132175990 | 4605 | 4600 | 4605 | 4580 | 1261 |
| 516 | 20250217 | 103700 | 1126389600 | 4600 | 4605 | 4605 | 4600 | 148 |
| 517 | 20250217 | 103600 | 1125708070 | 4605 | 4600 | 4605 | 4600 | 978 |
| 518 | 20250217 | 103500 | 1121205570 | 4600 | 4600 | 4600 | 4600 | 1002 |
| 519 | 20250217 | 103400 | 1116596370 | 4600 | 4600 | 4600 | 4600 | 1143 |
| 520 | 20250217 | 103300 | 1111338570 | 4595 | 4600 | 4600 | 4595 | 536 |
| 521 | 20250217 | 103200 | 1108872990 | 4600 | 4600 | 4600 | 4600 | 200 |
| 522 | 20250217 | 103100 | 1107952990 | 4585 | 4585 | 4585 | 4585 | 0 |
| 523 | 20250217 | 103000 | 1107952990 | 4585 | 4595 | 4595 | 4585 | 414 |
| 524 | 20250217 | 102900 | 1106050790 | 4595 | 4585 | 4595 | 4585 | 1920 |
| 525 | 20250217 | 102800 | 1097247570 | 4590 | 4585 | 4590 | 4580 | 474 |
| 526 | 20250217 | 102700 | 1095074730 | 4590 | 4590 | 4590 | 4590 | 2 |
| 527 | 20250217 | 102600 | 1095065550 | 4580 | 4590 | 4590 | 4580 | 293 |
| 528 | 20250217 | 102500 | 1093723580 | 4580 | 4580 | 4580 | 4580 | 100 |
| 529 | 20250217 | 102400 | 1093265580 | 4580 | 4590 | 4590 | 4580 | 3667 |
| 530 | 20250217 | 102300 | 1076449955 | 4590 | 4590 | 4590 | 4590 | 0 |
| 531 | 20250217 | 102200 | 1076449955 | 4590 | 4590 | 4600 | 4590 | 3869 |
| 532 | 20250217 | 102100 | 1058669635 | 4585 | 4580 | 4590 | 4580 | 173 |
| 533 | 20250217 | 102000 | 1057876730 | 4575 | 4580 | 4585 | 4575 | 1151 |
| 534 | 20250217 | 101900 | 1052609330 | 4580 | 4585 | 4585 | 4580 | 353 |
| 535 | 20250217 | 101800 | 1050992190 | 4580 | 4580 | 4580 | 4580 | 304 |
| 536 | 20250217 | 101700 | 1049599870 | 4580 | 4580 | 4585 | 4580 | 342 |
| 537 | 20250217 | 101600 | 1048032010 | 4580 | 4580 | 4585 | 4580 | 1608 |
| 538 | 20250217 | 101500 | 1040664720 | 4580 | 4590 | 4590 | 4580 | 177 |
| 539 | 20250217 | 101400 | 1039854010 | 4590 | 4580 | 4590 | 4580 | 1229 |
| 540 | 20250217 | 101300 | 1034225180 | 4580 | 4595 | 4595 | 4580 | 231 |
| 541 | 20250217 | 101200 | 1033166040 | 4585 | 4585 | 4585 | 4580 | 2103 |
| 542 | 20250217 | 101100 | 1023529360 | 4580 | 4585 | 4585 | 4580 | 214 |
| 543 | 20250217 | 101000 | 1022548740 | 4585 | 4585 | 4585 | 4580 | 1391 |
| 544 | 20250217 | 100900 | 1016172705 | 4585 | 4585 | 4590 | 4585 | 492 |
| 545 | 20250217 | 100800 | 1013916835 | 4585 | 4585 | 4585 | 4585 | 18 |
| 546 | 20250217 | 100700 | 1013834305 | 4585 | 4580 | 4585 | 4580 | 77 |
| 547 | 20250217 | 100600 | 1013481295 | 4580 | 4580 | 4580 | 4580 | 129 |
| 548 | 20250217 | 100500 | 1012890475 | 4580 | 4585 | 4585 | 4580 | 3521 |
| 549 | 20250217 | 100400 | 996757800 | 4590 | 4585 | 4590 | 4585 | 963 |
| 550 | 20250217 | 100300 | 992340265 | 4585 | 4590 | 4590 | 4585 | 1766 |
| 551 | 20250217 | 100200 | 984243105 | 4590 | 4600 | 4600 | 4590 | 3094 |
| 552 | 20250217 | 100100 | 970027800 | 4600 | 4605 | 4605 | 4600 | 284 |
| 553 | 20250217 | 100000 | 968721385 | 4600 | 4600 | 4600 | 4600 | 703 |
| 554 | 20250217 | 095900 | 965487585 | 4600 | 4600 | 4600 | 4600 | 1086 |
| 555 | 20250217 | 095800 | 960491985 | 4600 | 4595 | 4600 | 4595 | 843 |
| 556 | 20250217 | 095700 | 956617090 | 4595 | 4585 | 4595 | 4585 | 1153 |
| 557 | 20250217 | 095600 | 951319205 | 4585 | 4590 | 4595 | 4585 | 22 |
| 558 | 20250217 | 095500 | 951218180 | 4580 | 4585 | 4585 | 4580 | 4284 |
| 559 | 20250217 | 095400 | 931583010 | 4585 | 4590 | 4595 | 4585 | 230 |
| 560 | 20250217 | 095300 | 930527825 | 4595 | 4595 | 4595 | 4595 | 40 |
| 561 | 20250217 | 095200 | 930344025 | 4595 | 4595 | 4595 | 4595 | 1012 |
| 562 | 20250217 | 095100 | 925693885 | 4595 | 4595 | 4595 | 4595 | 187 |
| 563 | 20250217 | 095000 | 924834620 | 4595 | 4595 | 4600 | 4595 | 1236 |
| 564 | 20250217 | 094900 | 919153950 | 4585 | 4595 | 4595 | 4585 | 513 |
| 565 | 20250217 | 094800 | 916799630 | 4595 | 4585 | 4600 | 4585 | 135 |
| 566 | 20250217 | 094700 | 916180495 | 4585 | 4600 | 4600 | 4585 | 545 |
| 567 | 20250217 | 094600 | 913676435 | 4595 | 4600 | 4600 | 4595 | 109 |
| 568 | 20250217 | 094500 | 913175545 | 4600 | 4585 | 4600 | 4585 | 605 |
| 569 | 20250217 | 094400 | 910397760 | 4585 | 4585 | 4590 | 4585 | 1861 |
| 570 | 20250217 | 094300 | 901865045 | 4580 | 4585 | 4585 | 4580 | 305 |
| 571 | 20250217 | 094200 | 900466845 | 4585 | 4585 | 4590 | 4585 | 1466 |
| 572 | 20250217 | 094100 | 893745230 | 4585 | 4590 | 4590 | 4585 | 565 |
| 573 | 20250217 | 094000 | 891152185 | 4590 | 4600 | 4600 | 4590 | 658 |
| 574 | 20250217 | 093900 | 888131555 | 4590 | 4590 | 4590 | 4590 | 1089 |
| 575 | 20250217 | 093800 | 883133045 | 4585 | 4570 | 4585 | 4570 | 3000 |
| 576 | 20250217 | 093700 | 869398935 | 4570 | 4570 | 4570 | 4570 | 266 |
| 577 | 20250217 | 093600 | 868183315 | 4580 | 4575 | 4580 | 4570 | 877 |
| 578 | 20250217 | 093500 | 864171285 | 4575 | 4575 | 4575 | 4570 | 374 |
| 579 | 20250217 | 093400 | 862461395 | 4575 | 4580 | 4580 | 4575 | 293 |
| 580 | 20250217 | 093300 | 861120895 | 4580 | 4580 | 4585 | 4580 | 1445 |
| 581 | 20250217 | 093200 | 854502625 | 4585 | 4585 | 4585 | 4580 | 1188 |
| 582 | 20250217 | 093100 | 849057735 | 4585 | 4590 | 4590 | 4585 | 705 |
| 583 | 20250217 | 093000 | 845823940 | 4585 | 4585 | 4590 | 4585 | 108 |
| 584 | 20250217 | 092900 | 845328725 | 4585 | 4585 | 4585 | 4585 | 434 |
| 585 | 20250217 | 092800 | 843338835 | 4580 | 4575 | 4585 | 4570 | 687 |
| 586 | 20250217 | 092700 | 840192540 | 4575 | 4570 | 4580 | 4570 | 145 |
| 587 | 20250217 | 092600 | 839528755 | 4570 | 4570 | 4570 | 4570 | 438 |
| 588 | 20250217 | 092500 | 837527095 | 4570 | 4575 | 4575 | 4565 | 937 |
| 589 | 20250217 | 092400 | 833245205 | 4565 | 4570 | 4575 | 4565 | 10169 |
| 590 | 20250217 | 092300 | 786817900 | 4575 | 4575 | 4575 | 4570 | 6146 |
| 591 | 20250217 | 092200 | 758712210 | 4585 | 4595 | 4605 | 4575 | 18307 |
| 592 | 20250217 | 092100 | 674821640 | 4605 | 4600 | 4615 | 4590 | 7560 |
| 593 | 20250217 | 092000 | 640038800 | 4610 | 4610 | 4610 | 4595 | 2487 |
| 594 | 20250217 | 091900 | 628590455 | 4600 | 4605 | 4615 | 4590 | 2310 |
| 595 | 20250217 | 091800 | 617945835 | 4605 | 4585 | 4605 | 4575 | 3977 |
| 596 | 20250217 | 091700 | 599703490 | 4585 | 4600 | 4600 | 4570 | 15007 |
| 597 | 20250217 | 091600 | 530852885 | 4605 | 4625 | 4625 | 4605 | 5472 |
| 598 | 20250217 | 091500 | 505620965 | 4625 | 4630 | 4630 | 4620 | 4482 |
| 599 | 20250217 | 091400 | 484905375 | 4625 | 4615 | 4630 | 4615 | 471 |
| 600 | 20250217 | 091300 | 482725405 | 4615 | 4615 | 4635 | 4615 | 5660 |
| 601 | 20250217 | 091200 | 456553490 | 4615 | 4620 | 4620 | 4610 | 1121 |
| 602 | 20250217 | 091100 | 451378960 | 4610 | 4610 | 4615 | 4610 | 6530 |
| 603 | 20250217 | 091000 | 421251265 | 4615 | 4605 | 4615 | 4605 | 357 |
| 604 | 20250217 | 090900 | 419604935 | 4605 | 4610 | 4620 | 4605 | 4196 |
| 605 | 20250217 | 090800 | 400267100 | 4615 | 4605 | 4615 | 4605 | 4347 |
| 606 | 20250217 | 090700 | 380210605 | 4605 | 4610 | 4615 | 4600 | 2403 |
| 607 | 20250217 | 090600 | 369141650 | 4600 | 4600 | 4615 | 4600 | 4536 |
| 608 | 20250217 | 090500 | 348250385 | 4600 | 4620 | 4620 | 4600 | 911 |
| 609 | 20250217 | 090400 | 344052055 | 4620 | 4635 | 4635 | 4595 | 2105 |
| 610 | 20250217 | 090300 | 334350335 | 4615 | 4625 | 4635 | 4605 | 8320 |
| 611 | 20250217 | 090200 | 295871740 | 4625 | 4580 | 4625 | 4580 | 6847 |
| 612 | 20250217 | 090100 | 264409950 | 4575 | 4575 | 4585 | 4560 | 8489 |
| 613 | 20250217 | 090000 | 225601880 | 4575 | 4640 | 4640 | 4575 | 39573 |