31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 3 | 20250217 | 184100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20250217 | 184000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20250217 | 183900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20250217 | 183800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20250217 | 183700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20250217 | 183600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20250217 | 183500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20250217 | 183400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20250217 | 183300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20250217 | 183200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20250217 | 183100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20250217 | 183000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20250217 | 182900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20250217 | 182800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20250217 | 182700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20250217 | 182600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20250217 | 182500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20250217 | 182400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20250217 | 182300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20250217 | 182200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20250217 | 182100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20250217 | 182000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20250217 | 181900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20250217 | 181800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20250217 | 181700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20250217 | 181600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20250217 | 181500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20250217 | 181400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20250217 | 181300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20250217 | 181200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 33 | 20250217 | 181100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20250217 | 181000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20250217 | 180900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20250217 | 180800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20250217 | 180700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20250217 | 180600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20250217 | 180500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20250217 | 180400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20250217 | 180300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20250217 | 180200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20250217 | 180100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20250217 | 180000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20250217 | 175900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20250217 | 175800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20250217 | 175700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20250217 | 175600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20250217 | 175500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20250217 | 175400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20250217 | 175300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20250217 | 175200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20250217 | 175100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20250217 | 175000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20250217 | 174900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20250217 | 174800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20250217 | 174700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20250217 | 174600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20250217 | 174500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20250217 | 174400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20250217 | 174300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20250217 | 174200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 63 | 20250217 | 174100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20250217 | 174000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20250217 | 173900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20250217 | 173800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20250217 | 173700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20250217 | 173600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20250217 | 173500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20250217 | 173400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20250217 | 173300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20250217 | 173200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20250217 | 173100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20250217 | 173000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20250217 | 172900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20250217 | 172800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20250217 | 172700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20250217 | 172600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20250217 | 172500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20250217 | 172400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20250217 | 172300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20250217 | 172200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20250217 | 172100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20250217 | 172000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20250217 | 171900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20250217 | 171800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20250217 | 171700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20250217 | 171600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20250217 | 171500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20250217 | 171400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20250217 | 171300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20250217 | 171200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 93 | 20250217 | 171100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20250217 | 171000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20250217 | 170900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20250217 | 170800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20250217 | 170700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20250217 | 170600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20250217 | 170500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20250217 | 170400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20250217 | 170300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20250217 | 170200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20250217 | 170100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20250217 | 170000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20250217 | 165900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20250217 | 165800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20250217 | 165700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20250217 | 165600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20250217 | 165500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20250217 | 165400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20250217 | 165300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20250217 | 165200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20250217 | 165100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20250217 | 165000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20250217 | 164900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20250217 | 164800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20250217 | 164700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20250217 | 164600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20250217 | 164500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20250217 | 164400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20250217 | 164300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20250217 | 164200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 123 | 20250217 | 164100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20250217 | 164000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20250217 | 163900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20250217 | 163800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20250217 | 163700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20250217 | 163600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20250217 | 163500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20250217 | 163400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20250217 | 163300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20250217 | 163200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20250217 | 163100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20250217 | 163000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20250217 | 162900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20250217 | 162800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20250217 | 162700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20250217 | 162600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20250217 | 162500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20250217 | 162400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20250217 | 162300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20250217 | 162200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20250217 | 162100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20250217 | 162000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20250217 | 161900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20250217 | 161800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20250217 | 161700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20250217 | 161600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20250217 | 161500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20250217 | 161400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20250217 | 161300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20250217 | 161200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 153 | 20250217 | 161100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20250217 | 161000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20250217 | 160900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20250217 | 160800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20250217 | 160700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20250217 | 160600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20250217 | 160500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20250217 | 160400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20250217 | 160300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20250217 | 160200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20250217 | 160100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20250217 | 160000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20250217 | 155900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20250217 | 155800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20250217 | 155700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20250217 | 155600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20250217 | 155500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20250217 | 155400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20250217 | 155300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20250217 | 155200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20250217 | 155100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20250217 | 155000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20250217 | 154900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20250217 | 154800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20250217 | 154700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20250217 | 154600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20250217 | 154500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20250217 | 154400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20250217 | 154300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20250217 | 154200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 183 | 20250217 | 154100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20250217 | 154000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20250217 | 153900 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20250217 | 153800 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20250217 | 153700 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20250217 | 153600 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20250217 | 153500 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20250217 | 153400 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20250217 | 153300 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20250217 | 153200 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20250217 | 153100 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20250217 | 153000 | 1624083940 | 12700 | 12700 | 12700 | 12700 | 3327 |
| 195 | 20250217 | 152900 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20250217 | 152800 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20250217 | 152700 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20250217 | 152600 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20250217 | 152500 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20250217 | 152400 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20250217 | 152300 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20250217 | 152200 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20250217 | 152100 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20250217 | 152000 | 1581831040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20250217 | 151900 | 1581831040 | 12700 | 12690 | 12700 | 12690 | 667 |
| 206 | 20250217 | 151800 | 1573365560 | 12690 | 12690 | 12690 | 12690 | 298 |
| 207 | 20250217 | 151700 | 1569583940 | 12690 | 12700 | 12700 | 12690 | 292 |
| 208 | 20250217 | 151600 | 1565878150 | 12700 | 12700 | 12700 | 12690 | 149 |
| 209 | 20250217 | 151500 | 1563986160 | 12690 | 12690 | 12690 | 12690 | 2 |
| 210 | 20250217 | 151400 | 1563960780 | 12690 | 12700 | 12700 | 12690 | 778 |
| 211 | 20250217 | 151300 | 1554087820 | 12690 | 12690 | 12690 | 12690 | 260 |
| 212 | 20250217 | 151200 | 1550788420 | 12690 | 12690 | 12690 | 12680 | 1796 |
| 213 | 20250217 | 151100 | 1527997480 | 12690 | 12690 | 12690 | 12690 | 164 |
| 214 | 20250217 | 151000 | 1525916320 | 12690 | 12690 | 12690 | 12690 | 8 |
| 215 | 20250217 | 150900 | 1525814800 | 12690 | 12690 | 12690 | 12690 | 133 |
| 216 | 20250217 | 150800 | 1524127030 | 12680 | 12690 | 12690 | 12680 | 175 |
| 217 | 20250217 | 150700 | 1521907720 | 12680 | 12690 | 12690 | 12680 | 1498 |
| 218 | 20250217 | 150600 | 1502898150 | 12690 | 12700 | 12700 | 12690 | 7 |
| 219 | 20250217 | 150500 | 1502809300 | 12700 | 12700 | 12700 | 12690 | 305 |
| 220 | 20250217 | 150400 | 1498936800 | 12700 | 12690 | 12700 | 12690 | 123 |
| 221 | 20250217 | 150300 | 1497374720 | 12690 | 12690 | 12690 | 12690 | 155 |
| 222 | 20250217 | 150200 | 1495407770 | 12690 | 12700 | 12700 | 12690 | 453 |
| 223 | 20250217 | 150100 | 1489659050 | 12700 | 12690 | 12700 | 12690 | 1082 |
| 224 | 20250217 | 150000 | 1475928210 | 12680 | 12680 | 12690 | 12680 | 84 |
| 225 | 20250217 | 145900 | 1474862790 | 12680 | 12690 | 12690 | 12680 | 43 |
| 226 | 20250217 | 145800 | 1474317480 | 12680 | 12670 | 12680 | 12670 | 158 |
| 227 | 20250217 | 145700 | 1472314100 | 12670 | 12670 | 12670 | 12670 | 372 |
| 228 | 20250217 | 145600 | 1467600860 | 12670 | 12670 | 12670 | 12670 | 5 |
| 229 | 20250217 | 145500 | 1467537510 | 12670 | 12670 | 12670 | 12670 | 231 |
| 230 | 20250217 | 145400 | 1464610740 | 12670 | 12660 | 12670 | 12660 | 90 |
| 231 | 20250217 | 145300 | 1463470470 | 12660 | 12670 | 12680 | 12660 | 391 |
| 232 | 20250217 | 145200 | 1458516530 | 12680 | 12680 | 12680 | 12680 | 131 |
| 233 | 20250217 | 145100 | 1456855450 | 12670 | 12670 | 12670 | 12670 | 20 |
| 234 | 20250217 | 145000 | 1456602050 | 12670 | 12670 | 12670 | 12670 | 351 |
| 235 | 20250217 | 144900 | 1452154880 | 12680 | 12670 | 12680 | 12670 | 14 |
| 236 | 20250217 | 144800 | 1451977390 | 12670 | 12670 | 12670 | 12670 | 0 |
| 237 | 20250217 | 144700 | 1451977390 | 12670 | 12670 | 12670 | 12670 | 611 |
| 238 | 20250217 | 144600 | 1444236020 | 12670 | 12680 | 12680 | 12670 | 610 |
| 239 | 20250217 | 144500 | 1436501520 | 12680 | 12690 | 12690 | 12680 | 326 |
| 240 | 20250217 | 144400 | 1432367790 | 12680 | 12680 | 12680 | 12680 | 100 |
| 241 | 20250217 | 144300 | 1431099790 | 12680 | 12680 | 12680 | 12680 | 1 |
| 242 | 20250217 | 144200 | 1431087110 | 12680 | 12680 | 12680 | 12680 | 3 |
| 243 | 20250217 | 144100 | 1431049070 | 12680 | 12680 | 12680 | 12680 | 202 |
| 244 | 20250217 | 144000 | 1428487710 | 12680 | 12680 | 12680 | 12680 | 144 |
| 245 | 20250217 | 143900 | 1426661790 | 12680 | 12680 | 12680 | 12680 | 392 |
| 246 | 20250217 | 143800 | 1421691230 | 12680 | 12680 | 12680 | 12680 | 516 |
| 247 | 20250217 | 143700 | 1415148350 | 12680 | 12690 | 12690 | 12660 | 121 |
| 248 | 20250217 | 143600 | 1413616060 | 12680 | 12690 | 12690 | 12680 | 5 |
| 249 | 20250217 | 143500 | 1413552620 | 12690 | 12670 | 12690 | 12670 | 572 |
| 250 | 20250217 | 143400 | 1406305280 | 12670 | 12690 | 12690 | 12670 | 635 |
| 251 | 20250217 | 143300 | 1398257520 | 12680 | 12680 | 12680 | 12680 | 152 |
| 252 | 20250217 | 143200 | 1396330160 | 12690 | 12680 | 12690 | 12680 | 407 |
| 253 | 20250217 | 143100 | 1391167300 | 12680 | 12670 | 12680 | 12670 | 20 |
| 254 | 20250217 | 143000 | 1390913710 | 12680 | 12680 | 12680 | 12680 | 0 |
| 255 | 20250217 | 142900 | 1390913710 | 12680 | 12670 | 12680 | 12670 | 435 |
| 256 | 20250217 | 142800 | 1385398960 | 12670 | 12670 | 12670 | 12670 | 7 |
| 257 | 20250217 | 142700 | 1385310270 | 12670 | 12670 | 12670 | 12670 | 0 |
| 258 | 20250217 | 142600 | 1385310270 | 12670 | 12670 | 12670 | 12670 | 449 |
| 259 | 20250217 | 142500 | 1379621440 | 12670 | 12670 | 12670 | 12670 | 2 |
| 260 | 20250217 | 142400 | 1379596100 | 12680 | 12680 | 12680 | 12680 | 927 |
| 261 | 20250217 | 142300 | 1367841740 | 12680 | 12680 | 12680 | 12680 | 69 |
| 262 | 20250217 | 142200 | 1366966820 | 12680 | 12680 | 12680 | 12680 | 0 |
| 263 | 20250217 | 142100 | 1366966820 | 12680 | 12680 | 12680 | 12680 | 0 |
| 264 | 20250217 | 142000 | 1366966820 | 12680 | 12680 | 12680 | 12680 | 5 |
| 265 | 20250217 | 141900 | 1366903420 | 12680 | 12690 | 12700 | 12680 | 430 |
| 266 | 20250217 | 141800 | 1361446720 | 12690 | 12690 | 12690 | 12690 | 43 |
| 267 | 20250217 | 141700 | 1360901050 | 12690 | 12690 | 12700 | 12690 | 692 |
| 268 | 20250217 | 141600 | 1352113560 | 12700 | 12690 | 12700 | 12690 | 580 |
| 269 | 20250217 | 141500 | 1344749210 | 12690 | 12670 | 12700 | 12670 | 6005 |
| 270 | 20250217 | 141400 | 1268609150 | 12670 | 12670 | 12670 | 12670 | 5 |
| 271 | 20250217 | 141300 | 1268545800 | 12670 | 12670 | 12670 | 12670 | 23 |
| 272 | 20250217 | 141200 | 1268254390 | 12670 | 12670 | 12670 | 12670 | 502 |
| 273 | 20250217 | 141100 | 1261894050 | 12660 | 12660 | 12660 | 12660 | 2 |
| 274 | 20250217 | 141000 | 1261868730 | 12660 | 12670 | 12670 | 12660 | 108 |
| 275 | 20250217 | 140900 | 1260500380 | 12670 | 12660 | 12670 | 12660 | 221 |
| 276 | 20250217 | 140800 | 1257700520 | 12660 | 12660 | 12660 | 12660 | 991 |
| 277 | 20250217 | 140700 | 1245154460 | 12660 | 12660 | 12660 | 12650 | 899 |
| 278 | 20250217 | 140600 | 1233773130 | 12650 | 12650 | 12650 | 12650 | 1 |
| 279 | 20250217 | 140500 | 1233760480 | 12660 | 12660 | 12660 | 12660 | 5 |
| 280 | 20250217 | 140400 | 1233697180 | 12660 | 12660 | 12660 | 12660 | 600 |
| 281 | 20250217 | 140300 | 1226101180 | 12660 | 12660 | 12660 | 12660 | 0 |
| 282 | 20250217 | 140200 | 1226101180 | 12660 | 12660 | 12660 | 12650 | 103 |
| 283 | 20250217 | 140100 | 1224797220 | 12660 | 12660 | 12660 | 12660 | 60 |
| 284 | 20250217 | 140000 | 1224037620 | 12660 | 12660 | 12660 | 12660 | 280 |
| 285 | 20250217 | 135900 | 1220492820 | 12660 | 12660 | 12660 | 12660 | 201 |
| 286 | 20250217 | 135800 | 1217948160 | 12660 | 12650 | 12660 | 12650 | 101 |
| 287 | 20250217 | 135700 | 1216670500 | 12660 | 12650 | 12660 | 12650 | 551 |
| 288 | 20250217 | 135600 | 1209700340 | 12650 | 12640 | 12650 | 12640 | 684 |
| 289 | 20250217 | 135500 | 1201049840 | 12650 | 12640 | 12650 | 12640 | 320 |
| 290 | 20250217 | 135400 | 1197004840 | 12650 | 12650 | 12650 | 12650 | 4 |
| 291 | 20250217 | 135300 | 1196954240 | 12650 | 12650 | 12650 | 12640 | 215 |
| 292 | 20250217 | 135200 | 1194235480 | 12650 | 12650 | 12650 | 12650 | 1 |
| 293 | 20250217 | 135100 | 1194222830 | 12650 | 12650 | 12650 | 12650 | 495 |
| 294 | 20250217 | 135000 | 1187961080 | 12650 | 12650 | 12650 | 12650 | 11 |
| 295 | 20250217 | 134900 | 1187821930 | 12650 | 12650 | 12650 | 12640 | 653 |
| 296 | 20250217 | 134800 | 1179561490 | 12650 | 12650 | 12650 | 12650 | 1 |
| 297 | 20250217 | 134700 | 1179548840 | 12640 | 12660 | 12660 | 12640 | 530 |
| 298 | 20250217 | 134600 | 1172840560 | 12650 | 12650 | 12650 | 12650 | 0 |
| 299 | 20250217 | 134500 | 1172840560 | 12650 | 12650 | 12650 | 12650 | 24 |
| 300 | 20250217 | 134400 | 1172536960 | 12660 | 12660 | 12660 | 12660 | 108 |
| 301 | 20250217 | 134300 | 1171169680 | 12640 | 12640 | 12640 | 12640 | 81 |
| 302 | 20250217 | 134200 | 1170145840 | 12640 | 12650 | 12650 | 12640 | 30 |
| 303 | 20250217 | 134100 | 1169766580 | 12650 | 12640 | 12650 | 12640 | 167 |
| 304 | 20250217 | 134000 | 1167655600 | 12650 | 12650 | 12650 | 12650 | 213 |
| 305 | 20250217 | 133900 | 1164961150 | 12640 | 12640 | 12640 | 12640 | 12 |
| 306 | 20250217 | 133800 | 1164809470 | 12640 | 12640 | 12640 | 12640 | 53 |
| 307 | 20250217 | 133700 | 1164139550 | 12640 | 12640 | 12640 | 12640 | 22 |
| 308 | 20250217 | 133600 | 1163861470 | 12640 | 12640 | 12640 | 12640 | 37 |
| 309 | 20250217 | 133500 | 1163393790 | 12640 | 12650 | 12650 | 12640 | 102 |
| 310 | 20250217 | 133400 | 1162104490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 311 | 20250217 | 133300 | 1162104490 | 12650 | 12650 | 12650 | 12650 | 0 |
| 312 | 20250217 | 133200 | 1162104490 | 12650 | 12650 | 12650 | 12650 | 176 |
| 313 | 20250217 | 133100 | 1159878090 | 12640 | 12640 | 12640 | 12640 | 5 |
| 314 | 20250217 | 133000 | 1159814890 | 12650 | 12650 | 12650 | 12650 | 1 |
| 315 | 20250217 | 132900 | 1159802240 | 12650 | 12640 | 12650 | 12640 | 59 |
| 316 | 20250217 | 132800 | 1159056470 | 12640 | 12640 | 12640 | 12640 | 37 |
| 317 | 20250217 | 132700 | 1158588790 | 12640 | 12640 | 12640 | 12640 | 2 |
| 318 | 20250217 | 132600 | 1158563510 | 12640 | 12640 | 12640 | 12640 | 71 |
| 319 | 20250217 | 132500 | 1157666070 | 12640 | 12640 | 12640 | 12640 | 301 |
| 320 | 20250217 | 132400 | 1153861430 | 12640 | 12640 | 12640 | 12640 | 0 |
| 321 | 20250217 | 132300 | 1153861430 | 12640 | 12630 | 12640 | 12630 | 307 |
| 322 | 20250217 | 132200 | 1149980960 | 12630 | 12630 | 12630 | 12630 | 0 |
| 323 | 20250217 | 132100 | 1149980960 | 12630 | 12640 | 12640 | 12630 | 13 |
| 324 | 20250217 | 132000 | 1149816740 | 12630 | 12630 | 12630 | 12630 | 90 |
| 325 | 20250217 | 131900 | 1148680040 | 12630 | 12630 | 12630 | 12630 | 13 |
| 326 | 20250217 | 131800 | 1148515850 | 12620 | 12620 | 12620 | 12620 | 78 |
| 327 | 20250217 | 131700 | 1147531490 | 12620 | 12620 | 12620 | 12620 | 930 |
| 328 | 20250217 | 131600 | 1135794890 | 12630 | 12630 | 12630 | 12630 | 68 |
| 329 | 20250217 | 131500 | 1134936050 | 12630 | 12630 | 12630 | 12630 | 1 |
| 330 | 20250217 | 131400 | 1134923420 | 12630 | 12630 | 12630 | 12620 | 41 |
| 331 | 20250217 | 131300 | 1134405800 | 12630 | 12630 | 12630 | 12630 | 1 |
| 332 | 20250217 | 131200 | 1134393170 | 12630 | 12630 | 12630 | 12630 | 0 |
| 333 | 20250217 | 131100 | 1134393170 | 12630 | 12640 | 12640 | 12630 | 339 |
| 334 | 20250217 | 131000 | 1130111360 | 12640 | 12640 | 12640 | 12640 | 16 |
| 335 | 20250217 | 130900 | 1129909120 | 12650 | 12650 | 12650 | 12650 | 9 |
| 336 | 20250217 | 130800 | 1129795270 | 12650 | 12650 | 12650 | 12650 | 18 |
| 337 | 20250217 | 130700 | 1129567570 | 12650 | 12650 | 12650 | 12650 | 138 |
| 338 | 20250217 | 130600 | 1127821870 | 12630 | 12630 | 12630 | 12630 | 1049 |
| 339 | 20250217 | 130500 | 1114573000 | 12630 | 12630 | 12630 | 12630 | 0 |
| 340 | 20250217 | 130400 | 1114573000 | 12630 | 12630 | 12630 | 12630 | 2 |
| 341 | 20250217 | 130300 | 1114547740 | 12630 | 12630 | 12630 | 12630 | 0 |
| 342 | 20250217 | 130200 | 1114547740 | 12630 | 12630 | 12630 | 12630 | 639 |
| 343 | 20250217 | 130100 | 1106477170 | 12640 | 12640 | 12640 | 12640 | 2 |
| 344 | 20250217 | 130000 | 1106451890 | 12640 | 12630 | 12640 | 12630 | 102 |
| 345 | 20250217 | 125900 | 1105162620 | 12630 | 12630 | 12630 | 12630 | 11 |
| 346 | 20250217 | 125800 | 1105023690 | 12640 | 12640 | 12640 | 12640 | 20 |
| 347 | 20250217 | 125700 | 1104770890 | 12620 | 12620 | 12620 | 12620 | 55 |
| 348 | 20250217 | 125600 | 1104076790 | 12620 | 12640 | 12650 | 12620 | 701 |
| 349 | 20250217 | 125500 | 1095226160 | 12630 | 12630 | 12630 | 12630 | 23 |
| 350 | 20250217 | 125400 | 1094935670 | 12630 | 12640 | 12640 | 12630 | 1680 |
| 351 | 20250217 | 125300 | 1073716850 | 12640 | 12640 | 12640 | 12640 | 14 |
| 352 | 20250217 | 125200 | 1073539890 | 12640 | 12640 | 12640 | 12630 | 182 |
| 353 | 20250217 | 125100 | 1071240190 | 12640 | 12640 | 12640 | 12640 | 15 |
| 354 | 20250217 | 125000 | 1071050590 | 12640 | 12650 | 12650 | 12640 | 1200 |
| 355 | 20250217 | 124900 | 1055882130 | 12650 | 12650 | 12650 | 12650 | 2 |
| 356 | 20250217 | 124800 | 1055856830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 357 | 20250217 | 124700 | 1055856830 | 12650 | 12650 | 12650 | 12650 | 3 |
| 358 | 20250217 | 124600 | 1055818880 | 12650 | 12650 | 12650 | 12650 | 54 |
| 359 | 20250217 | 124500 | 1055135780 | 12660 | 12660 | 12660 | 12660 | 6 |
| 360 | 20250217 | 124400 | 1055059820 | 12660 | 12650 | 12660 | 12650 | 12 |
| 361 | 20250217 | 124300 | 1054907960 | 12650 | 12650 | 12650 | 12650 | 0 |
| 362 | 20250217 | 124200 | 1054907960 | 12650 | 12650 | 12650 | 12650 | 2 |
| 363 | 20250217 | 124100 | 1054882660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 364 | 20250217 | 124000 | 1054882660 | 12650 | 12650 | 12650 | 12650 | 77 |
| 365 | 20250217 | 123900 | 1053908610 | 12660 | 12650 | 12660 | 12650 | 112 |
| 366 | 20250217 | 123800 | 1052491800 | 12650 | 12650 | 12650 | 12650 | 100 |
| 367 | 20250217 | 123700 | 1051226800 | 12650 | 12650 | 12650 | 12650 | 30 |
| 368 | 20250217 | 123600 | 1050847300 | 12650 | 12650 | 12650 | 12650 | 112 |
| 369 | 20250217 | 123500 | 1049430500 | 12650 | 12650 | 12650 | 12650 | 0 |
| 370 | 20250217 | 123400 | 1049430500 | 12650 | 12660 | 12660 | 12650 | 496 |
| 371 | 20250217 | 123300 | 1043156040 | 12660 | 12660 | 12660 | 12660 | 5 |
| 372 | 20250217 | 123200 | 1043092740 | 12660 | 12660 | 12660 | 12660 | 571 |
| 373 | 20250217 | 123100 | 1035863880 | 12660 | 12660 | 12660 | 12660 | 0 |
| 374 | 20250217 | 123000 | 1035863880 | 12660 | 12650 | 12660 | 12650 | 8 |
| 375 | 20250217 | 122900 | 1035762660 | 12650 | 12650 | 12650 | 12650 | 402 |
| 376 | 20250217 | 122800 | 1030677360 | 12650 | 12650 | 12650 | 12650 | 11 |
| 377 | 20250217 | 122700 | 1030538210 | 12650 | 12650 | 12650 | 12650 | 0 |
| 378 | 20250217 | 122600 | 1030538210 | 12650 | 12640 | 12650 | 12640 | 143 |
| 379 | 20250217 | 122500 | 1028730680 | 12650 | 12650 | 12650 | 12650 | 11 |
| 380 | 20250217 | 122400 | 1028591530 | 12650 | 12650 | 12650 | 12650 | 1 |
| 381 | 20250217 | 122300 | 1028578880 | 12640 | 12640 | 12640 | 12630 | 470 |
| 382 | 20250217 | 122200 | 1022641120 | 12640 | 12640 | 12640 | 12640 | 3186 |
| 383 | 20250217 | 122100 | 982370080 | 12630 | 12630 | 12630 | 12630 | 75 |
| 384 | 20250217 | 122000 | 981422830 | 12630 | 12630 | 12630 | 12630 | 1 |
| 385 | 20250217 | 121900 | 981410200 | 12630 | 12640 | 12640 | 12630 | 137 |
| 386 | 20250217 | 121800 | 979679880 | 12640 | 12640 | 12640 | 12640 | 117 |
| 387 | 20250217 | 121700 | 978201000 | 12640 | 12640 | 12640 | 12640 | 10 |
| 388 | 20250217 | 121600 | 978074600 | 12640 | 12630 | 12640 | 12630 | 113 |
| 389 | 20250217 | 121500 | 976647310 | 12640 | 12640 | 12640 | 12640 | 0 |
| 390 | 20250217 | 121400 | 976647310 | 12640 | 12640 | 12640 | 12630 | 41 |
| 391 | 20250217 | 121300 | 976129410 | 12630 | 12640 | 12640 | 12630 | 218 |
| 392 | 20250217 | 121200 | 973374250 | 12640 | 12640 | 12640 | 12640 | 0 |
| 393 | 20250217 | 121100 | 973374250 | 12640 | 12640 | 12640 | 12640 | 431 |
| 394 | 20250217 | 121000 | 967926410 | 12650 | 12650 | 12650 | 12650 | 40 |
| 395 | 20250217 | 120900 | 967420410 | 12640 | 12640 | 12640 | 12640 | 126 |
| 396 | 20250217 | 120800 | 965827770 | 12640 | 12640 | 12640 | 12640 | 236 |
| 397 | 20250217 | 120700 | 962844730 | 12660 | 12660 | 12660 | 12660 | 10 |
| 398 | 20250217 | 120600 | 962718130 | 12660 | 12650 | 12660 | 12650 | 91 |
| 399 | 20250217 | 120500 | 961566570 | 12650 | 12650 | 12650 | 12650 | 472 |
| 400 | 20250217 | 120400 | 955595770 | 12650 | 12650 | 12650 | 12650 | 902 |
| 401 | 20250217 | 120300 | 944185470 | 12650 | 12650 | 12650 | 12650 | 750 |
| 402 | 20250217 | 120200 | 934697970 | 12640 | 12640 | 12640 | 12640 | 1 |
| 403 | 20250217 | 120100 | 934685330 | 12650 | 12650 | 12650 | 12640 | 169 |
| 404 | 20250217 | 120000 | 932547880 | 12640 | 12640 | 12640 | 12640 | 60 |
| 405 | 20250217 | 115900 | 931789480 | 12630 | 12630 | 12630 | 12630 | 86 |
| 406 | 20250217 | 115800 | 930703300 | 12650 | 12650 | 12650 | 12650 | 0 |
| 407 | 20250217 | 115700 | 930703300 | 12650 | 12650 | 12650 | 12650 | 0 |
| 408 | 20250217 | 115600 | 930703300 | 12650 | 12650 | 12650 | 12650 | 100 |
| 409 | 20250217 | 115500 | 929438300 | 12650 | 12650 | 12650 | 12650 | 0 |
| 410 | 20250217 | 115400 | 929438300 | 12650 | 12650 | 12650 | 12650 | 0 |
| 411 | 20250217 | 115300 | 929438300 | 12650 | 12650 | 12650 | 12650 | 100 |
| 412 | 20250217 | 115200 | 928173300 | 12630 | 12630 | 12630 | 12630 | 30 |
| 413 | 20250217 | 115100 | 927794400 | 12620 | 12620 | 12620 | 12620 | 0 |
| 414 | 20250217 | 115000 | 927794400 | 12620 | 12620 | 12620 | 12620 | 0 |
| 415 | 20250217 | 114900 | 927794400 | 12620 | 12620 | 12620 | 12620 | 1246 |
| 416 | 20250217 | 114800 | 912069880 | 12620 | 12650 | 12650 | 12620 | 6 |
| 417 | 20250217 | 114700 | 911994130 | 12650 | 12650 | 12650 | 12650 | 180 |
| 418 | 20250217 | 114600 | 909717130 | 12650 | 12640 | 12650 | 12640 | 330 |
| 419 | 20250217 | 114500 | 905543630 | 12640 | 12630 | 12640 | 12630 | 644 |
| 420 | 20250217 | 114400 | 897404650 | 12630 | 12630 | 12630 | 12630 | 6 |
| 421 | 20250217 | 114300 | 897328870 | 12630 | 12630 | 12630 | 12630 | 264 |
| 422 | 20250217 | 114200 | 893994550 | 12630 | 12620 | 12630 | 12620 | 177 |
| 423 | 20250217 | 114100 | 891759190 | 12630 | 12630 | 12630 | 12630 | 512 |
| 424 | 20250217 | 114000 | 885292630 | 12630 | 12630 | 12630 | 12630 | 0 |
| 425 | 20250217 | 113900 | 885292630 | 12630 | 12630 | 12630 | 12630 | 4 |
| 426 | 20250217 | 113800 | 885242110 | 12630 | 12630 | 12630 | 12630 | 0 |
| 427 | 20250217 | 113700 | 885242110 | 12630 | 12640 | 12640 | 12630 | 34 |
| 428 | 20250217 | 113600 | 884812620 | 12640 | 12640 | 12640 | 12640 | 51 |
| 429 | 20250217 | 113500 | 884167980 | 12640 | 12640 | 12640 | 12640 | 49 |
| 430 | 20250217 | 113400 | 883548620 | 12640 | 12620 | 12640 | 12620 | 451 |
| 431 | 20250217 | 113300 | 877855960 | 12620 | 12630 | 12640 | 12620 | 114 |
| 432 | 20250217 | 113200 | 876417100 | 12610 | 12610 | 12610 | 12610 | 0 |
| 433 | 20250217 | 113100 | 876417100 | 12610 | 12630 | 12630 | 12610 | 1496 |
| 434 | 20250217 | 113000 | 857527170 | 12640 | 12630 | 12640 | 12630 | 353 |
| 435 | 20250217 | 112900 | 853068120 | 12640 | 12640 | 12640 | 12640 | 378 |
| 436 | 20250217 | 112800 | 848290200 | 12640 | 12650 | 12650 | 12640 | 209 |
| 437 | 20250217 | 112700 | 845648140 | 12650 | 12640 | 12650 | 12640 | 914 |
| 438 | 20250217 | 112600 | 834088390 | 12650 | 12650 | 12650 | 12650 | 48 |
| 439 | 20250217 | 112500 | 833481190 | 12660 | 12650 | 12660 | 12650 | 391 |
| 440 | 20250217 | 112400 | 828533670 | 12680 | 12680 | 12680 | 12680 | 3 |
| 441 | 20250217 | 112300 | 828495630 | 12680 | 12670 | 12680 | 12670 | 4019 |
| 442 | 20250217 | 112200 | 777574790 | 12670 | 12660 | 12670 | 12660 | 326 |
| 443 | 20250217 | 112100 | 773447090 | 12660 | 12660 | 12660 | 12660 | 439 |
| 444 | 20250217 | 112000 | 767889350 | 12650 | 12650 | 12650 | 12650 | 110 |
| 445 | 20250217 | 111900 | 766497850 | 12660 | 12660 | 12660 | 12650 | 83 |
| 446 | 20250217 | 111800 | 765447090 | 12660 | 12660 | 12660 | 12660 | 499 |
| 447 | 20250217 | 111700 | 759129750 | 12660 | 12650 | 12660 | 12650 | 631 |
| 448 | 20250217 | 111600 | 751143890 | 12640 | 12640 | 12640 | 12640 | 0 |
| 449 | 20250217 | 111500 | 751143890 | 12640 | 12640 | 12640 | 12640 | 3 |
| 450 | 20250217 | 111400 | 751105970 | 12640 | 12640 | 12640 | 12640 | 12 |
| 451 | 20250217 | 111300 | 750954290 | 12640 | 12650 | 12650 | 12640 | 358 |
| 452 | 20250217 | 111200 | 746426110 | 12650 | 12650 | 12650 | 12650 | 192 |
| 453 | 20250217 | 111100 | 743997310 | 12650 | 12650 | 12650 | 12650 | 1 |
| 454 | 20250217 | 111000 | 743984660 | 12650 | 12660 | 12660 | 12650 | 11 |
| 455 | 20250217 | 110900 | 743845500 | 12660 | 12660 | 12660 | 12660 | 260 |
| 456 | 20250217 | 110800 | 740553900 | 12650 | 12660 | 12670 | 12650 | 423 |
| 457 | 20250217 | 110700 | 735199740 | 12650 | 12650 | 12650 | 12650 | 17 |
| 458 | 20250217 | 110600 | 734984690 | 12660 | 12660 | 12660 | 12660 | 0 |
| 459 | 20250217 | 110500 | 734984690 | 12660 | 12660 | 12660 | 12660 | 23 |
| 460 | 20250217 | 110400 | 734693510 | 12660 | 12640 | 12660 | 12640 | 3027 |
| 461 | 20250217 | 110300 | 696394160 | 12640 | 12640 | 12640 | 12640 | 138 |
| 462 | 20250217 | 110200 | 694649840 | 12650 | 12650 | 12650 | 12650 | 100 |
| 463 | 20250217 | 110100 | 693384840 | 12640 | 12620 | 12640 | 12620 | 68 |
| 464 | 20250217 | 110000 | 692525360 | 12620 | 12620 | 12620 | 12620 | 0 |
| 465 | 20250217 | 105900 | 692525360 | 12620 | 12630 | 12630 | 12620 | 101 |
| 466 | 20250217 | 105800 | 691250230 | 12640 | 12630 | 12640 | 12630 | 53 |
| 467 | 20250217 | 105700 | 690580800 | 12630 | 12630 | 12630 | 12630 | 108 |
| 468 | 20250217 | 105600 | 689216760 | 12630 | 12630 | 12630 | 12630 | 133 |
| 469 | 20250217 | 105500 | 687536970 | 12640 | 12630 | 12640 | 12630 | 130 |
| 470 | 20250217 | 105400 | 685894530 | 12650 | 12650 | 12650 | 12650 | 0 |
| 471 | 20250217 | 105300 | 685894530 | 12650 | 12650 | 12650 | 12650 | 501 |
| 472 | 20250217 | 105200 | 679556880 | 12650 | 12650 | 12650 | 12650 | 156 |
| 473 | 20250217 | 105100 | 677583480 | 12650 | 12650 | 12650 | 12650 | 253 |
| 474 | 20250217 | 105000 | 674383030 | 12650 | 12650 | 12660 | 12630 | 264 |
| 475 | 20250217 | 104900 | 671042840 | 12660 | 12660 | 12660 | 12660 | 0 |
| 476 | 20250217 | 104800 | 671042840 | 12660 | 12620 | 12660 | 12620 | 791 |
| 477 | 20250217 | 104700 | 661035490 | 12620 | 12620 | 12620 | 12620 | 537 |
| 478 | 20250217 | 104600 | 654258550 | 12620 | 12620 | 12620 | 12620 | 399 |
| 479 | 20250217 | 104500 | 649223170 | 12650 | 12620 | 12650 | 12620 | 262 |
| 480 | 20250217 | 104400 | 645908900 | 12650 | 12640 | 12650 | 12620 | 2112 |
| 481 | 20250217 | 104300 | 619254710 | 12650 | 12650 | 12650 | 12650 | 0 |
| 482 | 20250217 | 104200 | 619254710 | 12650 | 12650 | 12650 | 12650 | 1 |
| 483 | 20250217 | 104100 | 619242060 | 12630 | 12640 | 12650 | 12630 | 89 |
| 484 | 20250217 | 104000 | 618117780 | 12630 | 12630 | 12630 | 12630 | 0 |
| 485 | 20250217 | 103900 | 618117780 | 12630 | 12640 | 12640 | 12630 | 81 |
| 486 | 20250217 | 103800 | 617094000 | 12660 | 12630 | 12660 | 12630 | 1719 |
| 487 | 20250217 | 103700 | 595368890 | 12630 | 12620 | 12630 | 12620 | 14 |
| 488 | 20250217 | 103600 | 595192190 | 12610 | 12600 | 12610 | 12600 | 99 |
| 489 | 20250217 | 103500 | 593943890 | 12600 | 12610 | 12610 | 12600 | 876 |
| 490 | 20250217 | 103400 | 582906190 | 12610 | 12610 | 12610 | 12610 | 1588 |
| 491 | 20250217 | 103300 | 562881510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 492 | 20250217 | 103200 | 562881510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 493 | 20250217 | 103100 | 562881510 | 12630 | 12620 | 12630 | 12600 | 801 |
| 494 | 20250217 | 103000 | 552774700 | 12630 | 12630 | 12630 | 12630 | 0 |
| 495 | 20250217 | 102900 | 552774700 | 12630 | 12640 | 12640 | 12630 | 202 |
| 496 | 20250217 | 102800 | 550222820 | 12640 | 12640 | 12640 | 12640 | 51 |
| 497 | 20250217 | 102700 | 549578180 | 12640 | 12640 | 12650 | 12640 | 36 |
| 498 | 20250217 | 102600 | 549123130 | 12640 | 12640 | 12640 | 12640 | 28 |
| 499 | 20250217 | 102500 | 548769210 | 12640 | 12650 | 12650 | 12640 | 92 |
| 500 | 20250217 | 102400 | 547606050 | 12650 | 12650 | 12650 | 12650 | 46 |
| 501 | 20250217 | 102300 | 547024150 | 12650 | 12650 | 12650 | 12650 | 20 |
| 502 | 20250217 | 102200 | 546771150 | 12630 | 12630 | 12630 | 12630 | 7 |
| 503 | 20250217 | 102100 | 546682740 | 12630 | 12630 | 12630 | 12630 | 1 |
| 504 | 20250217 | 102000 | 546670110 | 12630 | 12630 | 12630 | 12630 | 57 |
| 505 | 20250217 | 101900 | 545950200 | 12620 | 12620 | 12620 | 12620 | 0 |
| 506 | 20250217 | 101800 | 545950200 | 12620 | 12640 | 12660 | 12620 | 2010 |
| 507 | 20250217 | 101700 | 520530430 | 12640 | 12630 | 12650 | 12630 | 436 |
| 508 | 20250217 | 101600 | 515019840 | 12610 | 12610 | 12610 | 12610 | 0 |
| 509 | 20250217 | 101500 | 515019840 | 12610 | 12630 | 12630 | 12610 | 864 |
| 510 | 20250217 | 101400 | 504124490 | 12610 | 12640 | 12640 | 12610 | 478 |
| 511 | 20250217 | 101300 | 498082600 | 12640 | 12640 | 12640 | 12640 | 8 |
| 512 | 20250217 | 101200 | 497981480 | 12640 | 12640 | 12640 | 12640 | 101 |
| 513 | 20250217 | 101100 | 496704840 | 12600 | 12620 | 12640 | 12600 | 83 |
| 514 | 20250217 | 101000 | 495656140 | 12600 | 12610 | 12610 | 12600 | 479 |
| 515 | 20250217 | 100900 | 489619240 | 12610 | 12620 | 12620 | 12600 | 516 |
| 516 | 20250217 | 100800 | 483115650 | 12620 | 12640 | 12640 | 12620 | 1026 |
| 517 | 20250217 | 100700 | 470151770 | 12640 | 12640 | 12640 | 12640 | 10 |
| 518 | 20250217 | 100600 | 470025370 | 12620 | 12620 | 12620 | 12620 | 13 |
| 519 | 20250217 | 100500 | 469861310 | 12620 | 12620 | 12620 | 12600 | 361 |
| 520 | 20250217 | 100400 | 465309390 | 12620 | 12620 | 12620 | 12600 | 409 |
| 521 | 20250217 | 100300 | 460152260 | 12620 | 12620 | 12620 | 12620 | 0 |
| 522 | 20250217 | 100200 | 460152260 | 12620 | 12640 | 12650 | 12620 | 64 |
| 523 | 20250217 | 100100 | 459343450 | 12640 | 12640 | 12640 | 12620 | 912 |
| 524 | 20250217 | 100000 | 447815840 | 12650 | 12640 | 12680 | 12640 | 1443 |
| 525 | 20250217 | 095900 | 429571200 | 12640 | 12610 | 12640 | 12610 | 2275 |
| 526 | 20250217 | 095800 | 400858560 | 12600 | 12610 | 12610 | 12600 | 2 |
| 527 | 20250217 | 095700 | 400833350 | 12610 | 12590 | 12610 | 12590 | 139 |
| 528 | 20250217 | 095600 | 399082000 | 12590 | 12600 | 12600 | 12590 | 221 |
| 529 | 20250217 | 095500 | 396297610 | 12590 | 12610 | 12610 | 12590 | 553 |
| 530 | 20250217 | 095400 | 389329810 | 12610 | 12610 | 12610 | 12610 | 86 |
| 531 | 20250217 | 095300 | 388245350 | 12610 | 12610 | 12610 | 12610 | 22 |
| 532 | 20250217 | 095200 | 387967930 | 12610 | 12610 | 12610 | 12600 | 177 |
| 533 | 20250217 | 095100 | 385736030 | 12610 | 12590 | 12610 | 12590 | 434 |
| 534 | 20250217 | 095000 | 380266800 | 12600 | 12600 | 12600 | 12600 | 1027 |
| 535 | 20250217 | 094900 | 367326600 | 12600 | 12590 | 12600 | 12590 | 370 |
| 536 | 20250217 | 094800 | 362667120 | 12590 | 12590 | 12590 | 12590 | 263 |
| 537 | 20250217 | 094700 | 359355950 | 12590 | 12590 | 12590 | 12580 | 88 |
| 538 | 20250217 | 094600 | 358248130 | 12590 | 12590 | 12590 | 12590 | 299 |
| 539 | 20250217 | 094500 | 354483720 | 12590 | 12590 | 12590 | 12580 | 272 |
| 540 | 20250217 | 094400 | 351060480 | 12590 | 12590 | 12590 | 12580 | 20 |
| 541 | 20250217 | 094300 | 350808750 | 12590 | 12580 | 12590 | 12580 | 797 |
| 542 | 20250217 | 094200 | 340776590 | 12570 | 12580 | 12580 | 12570 | 85 |
| 543 | 20250217 | 094100 | 339707820 | 12580 | 12580 | 12580 | 12560 | 147 |
| 544 | 20250217 | 094000 | 337860740 | 12580 | 12570 | 12580 | 12570 | 541 |
| 545 | 20250217 | 093900 | 331060350 | 12570 | 12590 | 12590 | 12570 | 680 |
| 546 | 20250217 | 093800 | 322512680 | 12590 | 12590 | 12590 | 12580 | 133 |
| 547 | 20250217 | 093700 | 320838220 | 12590 | 12590 | 12590 | 12580 | 40 |
| 548 | 20250217 | 093600 | 320334650 | 12590 | 12580 | 12600 | 12580 | 653 |
| 549 | 20250217 | 093500 | 312111340 | 12570 | 12560 | 12580 | 12560 | 174 |
| 550 | 20250217 | 093400 | 309922650 | 12570 | 12560 | 12570 | 12560 | 1050 |
| 551 | 20250217 | 093300 | 296724620 | 12570 | 12560 | 12570 | 12550 | 112 |
| 552 | 20250217 | 093200 | 295317940 | 12560 | 12570 | 12570 | 12560 | 144 |
| 553 | 20250217 | 093100 | 293507970 | 12570 | 12570 | 12570 | 12570 | 1 |
| 554 | 20250217 | 093000 | 293495400 | 12550 | 12550 | 12550 | 12550 | 2 |
| 555 | 20250217 | 092900 | 293470300 | 12550 | 12570 | 12570 | 12550 | 179 |
| 556 | 20250217 | 092800 | 291223570 | 12570 | 12540 | 12570 | 12540 | 106 |
| 557 | 20250217 | 092700 | 289891180 | 12580 | 12540 | 12580 | 12540 | 6 |
| 558 | 20250217 | 092600 | 289815900 | 12540 | 12580 | 12580 | 12540 | 1635 |
| 559 | 20250217 | 092500 | 269297660 | 12570 | 12550 | 12570 | 12550 | 403 |
| 560 | 20250217 | 092400 | 264233550 | 12550 | 12550 | 12560 | 12550 | 124 |
| 561 | 20250217 | 092300 | 262677340 | 12540 | 12540 | 12540 | 12540 | 110 |
| 562 | 20250217 | 092200 | 261297940 | 12530 | 12530 | 12530 | 12520 | 1035 |
| 563 | 20250217 | 092100 | 248329850 | 12530 | 12530 | 12530 | 12520 | 238 |
| 564 | 20250217 | 092000 | 245348440 | 12530 | 12530 | 12530 | 12530 | 158 |
| 565 | 20250217 | 091900 | 243368700 | 12530 | 12530 | 12530 | 12520 | 37 |
| 566 | 20250217 | 091800 | 242905140 | 12530 | 12540 | 12540 | 12530 | 1133 |
| 567 | 20250217 | 091700 | 228708630 | 12550 | 12550 | 12550 | 12530 | 428 |
| 568 | 20250217 | 091600 | 223339690 | 12550 | 12560 | 12560 | 12530 | 28 |
| 569 | 20250217 | 091500 | 222988550 | 12560 | 12560 | 12560 | 12560 | 53 |
| 570 | 20250217 | 091400 | 222322870 | 12530 | 12520 | 12540 | 12520 | 788 |
| 571 | 20250217 | 091300 | 212449840 | 12530 | 12530 | 12530 | 12520 | 2025 |
| 572 | 20250217 | 091200 | 187091280 | 12530 | 12520 | 12530 | 12520 | 374 |
| 573 | 20250217 | 091100 | 182405280 | 12520 | 12540 | 12540 | 12520 | 771 |
| 574 | 20250217 | 091000 | 172744640 | 12540 | 12530 | 12540 | 12530 | 141 |
| 575 | 20250217 | 090900 | 170977750 | 12540 | 12540 | 12540 | 12540 | 49 |
| 576 | 20250217 | 090800 | 170363290 | 12510 | 12540 | 12540 | 12500 | 1531 |
| 577 | 20250217 | 090700 | 151194570 | 12540 | 12530 | 12550 | 12530 | 558 |
| 578 | 20250217 | 090600 | 144202670 | 12540 | 12570 | 12570 | 12540 | 277 |
| 579 | 20250217 | 090500 | 140727400 | 12550 | 12570 | 12570 | 12550 | 59 |
| 580 | 20250217 | 090400 | 139986770 | 12570 | 12540 | 12570 | 12540 | 744 |
| 581 | 20250217 | 090300 | 130642000 | 12540 | 12570 | 12570 | 12540 | 1622 |
| 582 | 20250217 | 090200 | 110283460 | 12520 | 12510 | 12530 | 12500 | 884 |
| 583 | 20250217 | 090100 | 99218630 | 12510 | 12540 | 12540 | 12500 | 3488 |
| 584 | 20250217 | 090000 | 55599730 | 12540 | 12590 | 12610 | 12540 | 4359 |