29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 3 | 20250217 | 185200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20250217 | 185100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20250217 | 185000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20250217 | 184900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20250217 | 184800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20250217 | 184700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20250217 | 184600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20250217 | 184500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20250217 | 184400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20250217 | 184300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20250217 | 184200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20250217 | 184100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20250217 | 184000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20250217 | 183900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20250217 | 183800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20250217 | 183700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20250217 | 183600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20250217 | 183500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20250217 | 183400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20250217 | 183300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20250217 | 183200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20250217 | 183100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20250217 | 183000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20250217 | 182900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20250217 | 182800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20250217 | 182700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20250217 | 182600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20250217 | 182500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20250217 | 182400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20250217 | 182300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 33 | 20250217 | 182200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20250217 | 182100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20250217 | 182000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20250217 | 181900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20250217 | 181800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20250217 | 181700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20250217 | 181600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20250217 | 181500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20250217 | 181400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20250217 | 181300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20250217 | 181200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20250217 | 181100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20250217 | 181000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20250217 | 180900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20250217 | 180800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20250217 | 180700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20250217 | 180600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20250217 | 180500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20250217 | 180400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20250217 | 180300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20250217 | 180200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20250217 | 180100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20250217 | 180000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20250217 | 175900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20250217 | 175800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20250217 | 175700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20250217 | 175600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20250217 | 175500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20250217 | 175400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20250217 | 175300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 63 | 20250217 | 175200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20250217 | 175100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20250217 | 175000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20250217 | 174900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20250217 | 174800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20250217 | 174700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20250217 | 174600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20250217 | 174500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20250217 | 174400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20250217 | 174300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20250217 | 174200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20250217 | 174100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20250217 | 174000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20250217 | 173900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20250217 | 173800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20250217 | 173700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20250217 | 173600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20250217 | 173500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20250217 | 173400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20250217 | 173300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20250217 | 173200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20250217 | 173100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20250217 | 173000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20250217 | 172900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20250217 | 172800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20250217 | 172700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20250217 | 172600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20250217 | 172500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20250217 | 172400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20250217 | 172300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 93 | 20250217 | 172200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20250217 | 172100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20250217 | 172000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20250217 | 171900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20250217 | 171800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20250217 | 171700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20250217 | 171600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20250217 | 171500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20250217 | 171400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20250217 | 171300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20250217 | 171200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20250217 | 171100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20250217 | 171000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20250217 | 170900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20250217 | 170800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20250217 | 170700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20250217 | 170600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20250217 | 170500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20250217 | 170400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20250217 | 170300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20250217 | 170200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20250217 | 170100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20250217 | 170000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20250217 | 165900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20250217 | 165800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20250217 | 165700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20250217 | 165600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20250217 | 165500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20250217 | 165400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20250217 | 165300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 123 | 20250217 | 165200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20250217 | 165100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20250217 | 165000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20250217 | 164900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20250217 | 164800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20250217 | 164700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20250217 | 164600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20250217 | 164500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20250217 | 164400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20250217 | 164300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20250217 | 164200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20250217 | 164100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20250217 | 164000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20250217 | 163900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20250217 | 163800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20250217 | 163700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20250217 | 163600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20250217 | 163500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20250217 | 163400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20250217 | 163300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20250217 | 163200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20250217 | 163100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20250217 | 163000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20250217 | 162900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20250217 | 162800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20250217 | 162700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20250217 | 162600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20250217 | 162500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20250217 | 162400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20250217 | 162300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 153 | 20250217 | 162200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20250217 | 162100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20250217 | 162000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20250217 | 161900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20250217 | 161800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20250217 | 161700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20250217 | 161600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20250217 | 161500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20250217 | 161400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20250217 | 161300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20250217 | 161200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20250217 | 161100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20250217 | 161000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20250217 | 160900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20250217 | 160800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20250217 | 160700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20250217 | 160600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20250217 | 160500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20250217 | 160400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20250217 | 160300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20250217 | 160200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20250217 | 160100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20250217 | 160000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20250217 | 155900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20250217 | 155800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20250217 | 155700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20250217 | 155600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20250217 | 155500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20250217 | 155400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20250217 | 155300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 183 | 20250217 | 155200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20250217 | 155100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20250217 | 155000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20250217 | 154900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20250217 | 154800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20250217 | 154700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20250217 | 154600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20250217 | 154500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20250217 | 154400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20250217 | 154300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20250217 | 154200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20250217 | 154100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20250217 | 154000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20250217 | 153900 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20250217 | 153800 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20250217 | 153700 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20250217 | 153600 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20250217 | 153500 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20250217 | 153400 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20250217 | 153300 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20250217 | 153200 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20250217 | 153100 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20250217 | 153000 | 2535788025 | 2815 | 2815 | 2815 | 2815 | 5199 |
| 206 | 20250217 | 152900 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20250217 | 152800 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20250217 | 152700 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20250217 | 152600 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20250217 | 152500 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20250217 | 152400 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20250217 | 152300 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 213 | 20250217 | 152200 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20250217 | 152100 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20250217 | 152000 | 2521152840 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20250217 | 151900 | 2521152840 | 2815 | 2820 | 2820 | 2810 | 1291 |
| 217 | 20250217 | 151800 | 2517515345 | 2820 | 2810 | 2820 | 2810 | 6897 |
| 218 | 20250217 | 151700 | 2498085965 | 2810 | 2810 | 2810 | 2795 | 2861 |
| 219 | 20250217 | 151600 | 2490054750 | 2810 | 2800 | 2810 | 2795 | 1865 |
| 220 | 20250217 | 151500 | 2484814840 | 2810 | 2810 | 2815 | 2800 | 2863 |
| 221 | 20250217 | 151400 | 2476772490 | 2810 | 2795 | 2810 | 2795 | 1783 |
| 222 | 20250217 | 151300 | 2471765545 | 2795 | 2795 | 2795 | 2790 | 3964 |
| 223 | 20250217 | 151200 | 2460686410 | 2795 | 2800 | 2800 | 2790 | 4414 |
| 224 | 20250217 | 151100 | 2448347980 | 2800 | 2800 | 2815 | 2790 | 5210 |
| 225 | 20250217 | 151000 | 2433728535 | 2785 | 2800 | 2800 | 2785 | 11935 |
| 226 | 20250217 | 150900 | 2400310700 | 2780 | 2790 | 2800 | 2780 | 11425 |
| 227 | 20250217 | 150800 | 2368352630 | 2790 | 2780 | 2790 | 2780 | 1437 |
| 228 | 20250217 | 150700 | 2364343980 | 2780 | 2785 | 2790 | 2780 | 908 |
| 229 | 20250217 | 150600 | 2361812215 | 2785 | 2770 | 2785 | 2770 | 2605 |
| 230 | 20250217 | 150500 | 2354579580 | 2770 | 2770 | 2770 | 2770 | 36 |
| 231 | 20250217 | 150400 | 2354479860 | 2775 | 2770 | 2775 | 2770 | 309 |
| 232 | 20250217 | 150300 | 2353623875 | 2775 | 2750 | 2775 | 2750 | 5133 |
| 233 | 20250217 | 150200 | 2339398065 | 2760 | 2760 | 2760 | 2760 | 0 |
| 234 | 20250217 | 150100 | 2339398065 | 2760 | 2760 | 2760 | 2760 | 75 |
| 235 | 20250217 | 150000 | 2339191065 | 2755 | 2755 | 2755 | 2755 | 219 |
| 236 | 20250217 | 145900 | 2338587720 | 2755 | 2745 | 2755 | 2745 | 2861 |
| 237 | 20250217 | 145800 | 2330720925 | 2745 | 2730 | 2745 | 2730 | 1341 |
| 238 | 20250217 | 145700 | 2327045990 | 2715 | 2715 | 2715 | 2715 | 10 |
| 239 | 20250217 | 145600 | 2327018840 | 2720 | 2720 | 2730 | 2720 | 298 |
| 240 | 20250217 | 145500 | 2326207180 | 2720 | 2725 | 2725 | 2720 | 357 |
| 241 | 20250217 | 145400 | 2325235915 | 2725 | 2725 | 2725 | 2725 | 100 |
| 242 | 20250217 | 145300 | 2324963415 | 2725 | 2725 | 2725 | 2725 | 1 |
| 243 | 20250217 | 145200 | 2324960690 | 2730 | 2730 | 2730 | 2730 | 1 |
| 244 | 20250217 | 145100 | 2324957960 | 2730 | 2730 | 2730 | 2730 | 8 |
| 245 | 20250217 | 145000 | 2324936120 | 2725 | 2725 | 2725 | 2725 | 0 |
| 246 | 20250217 | 144900 | 2324936120 | 2725 | 2725 | 2725 | 2725 | 50 |
| 247 | 20250217 | 144800 | 2324799870 | 2725 | 2720 | 2725 | 2715 | 183 |
| 248 | 20250217 | 144700 | 2324301260 | 2725 | 2725 | 2725 | 2725 | 196 |
| 249 | 20250217 | 144600 | 2323767160 | 2725 | 2720 | 2725 | 2720 | 714 |
| 250 | 20250217 | 144500 | 2321823935 | 2710 | 2710 | 2710 | 2710 | 0 |
| 251 | 20250217 | 144400 | 2321823935 | 2710 | 2710 | 2710 | 2710 | 2 |
| 252 | 20250217 | 144300 | 2321818515 | 2710 | 2710 | 2710 | 2710 | 100 |
| 253 | 20250217 | 144200 | 2321547515 | 2710 | 2710 | 2710 | 2710 | 10 |
| 254 | 20250217 | 144100 | 2321520415 | 2710 | 2710 | 2710 | 2710 | 37 |
| 255 | 20250217 | 144000 | 2321420145 | 2710 | 2710 | 2710 | 2710 | 35 |
| 256 | 20250217 | 143900 | 2321325295 | 2710 | 2705 | 2710 | 2705 | 556 |
| 257 | 20250217 | 143800 | 2319819535 | 2705 | 2705 | 2705 | 2705 | 347 |
| 258 | 20250217 | 143700 | 2318880900 | 2720 | 2720 | 2720 | 2720 | 831 |
| 259 | 20250217 | 143600 | 2316620580 | 2720 | 2720 | 2720 | 2720 | 20 |
| 260 | 20250217 | 143500 | 2316566180 | 2720 | 2720 | 2720 | 2720 | 62 |
| 261 | 20250217 | 143400 | 2316397540 | 2725 | 2725 | 2725 | 2725 | 10 |
| 262 | 20250217 | 143300 | 2316370290 | 2725 | 2725 | 2725 | 2725 | 11 |
| 263 | 20250217 | 143200 | 2316340315 | 2720 | 2720 | 2720 | 2720 | 169 |
| 264 | 20250217 | 143100 | 2315880635 | 2705 | 2715 | 2715 | 2705 | 578 |
| 265 | 20250217 | 143000 | 2314314920 | 2715 | 2725 | 2725 | 2715 | 511 |
| 266 | 20250217 | 142900 | 2312925530 | 2720 | 2730 | 2730 | 2720 | 482 |
| 267 | 20250217 | 142800 | 2311610035 | 2730 | 2730 | 2730 | 2730 | 0 |
| 268 | 20250217 | 142700 | 2311610035 | 2730 | 2730 | 2730 | 2730 | 147 |
| 269 | 20250217 | 142600 | 2311208725 | 2740 | 2740 | 2740 | 2740 | 0 |
| 270 | 20250217 | 142500 | 2311208725 | 2740 | 2740 | 2740 | 2740 | 0 |
| 271 | 20250217 | 142400 | 2311208725 | 2740 | 2740 | 2740 | 2740 | 64 |
| 272 | 20250217 | 142300 | 2311033365 | 2740 | 2740 | 2740 | 2740 | 0 |
| 273 | 20250217 | 142200 | 2311033365 | 2740 | 2735 | 2740 | 2735 | 349 |
| 274 | 20250217 | 142100 | 2310077540 | 2740 | 2740 | 2740 | 2740 | 0 |
| 275 | 20250217 | 142000 | 2310077540 | 2740 | 2740 | 2740 | 2740 | 0 |
| 276 | 20250217 | 141900 | 2310077540 | 2740 | 2735 | 2740 | 2735 | 180 |
| 277 | 20250217 | 141800 | 2309584385 | 2735 | 2740 | 2740 | 2730 | 504 |
| 278 | 20250217 | 141700 | 2308206550 | 2735 | 2735 | 2735 | 2735 | 1 |
| 279 | 20250217 | 141600 | 2308203815 | 2735 | 2735 | 2735 | 2735 | 81 |
| 280 | 20250217 | 141500 | 2307982280 | 2740 | 2740 | 2740 | 2740 | 0 |
| 281 | 20250217 | 141400 | 2307982280 | 2740 | 2735 | 2740 | 2735 | 90 |
| 282 | 20250217 | 141300 | 2307736115 | 2735 | 2735 | 2735 | 2735 | 101 |
| 283 | 20250217 | 141200 | 2307459880 | 2735 | 2735 | 2735 | 2735 | 50 |
| 284 | 20250217 | 141100 | 2307323130 | 2730 | 2730 | 2730 | 2730 | 1 |
| 285 | 20250217 | 141000 | 2307320400 | 2735 | 2735 | 2735 | 2735 | 3 |
| 286 | 20250217 | 140900 | 2307312195 | 2730 | 2730 | 2730 | 2730 | 0 |
| 287 | 20250217 | 140800 | 2307312195 | 2730 | 2730 | 2730 | 2730 | 492 |
| 288 | 20250217 | 140700 | 2305969035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 289 | 20250217 | 140600 | 2305969035 | 2735 | 2730 | 2740 | 2730 | 9 |
| 290 | 20250217 | 140500 | 2305944450 | 2740 | 2740 | 2740 | 2740 | 10 |
| 291 | 20250217 | 140400 | 2305917050 | 2730 | 2730 | 2730 | 2730 | 691 |
| 292 | 20250217 | 140300 | 2304030620 | 2730 | 2730 | 2730 | 2730 | 300 |
| 293 | 20250217 | 140200 | 2303211620 | 2750 | 2750 | 2750 | 2750 | 0 |
| 294 | 20250217 | 140100 | 2303211620 | 2750 | 2750 | 2750 | 2750 | 3 |
| 295 | 20250217 | 140000 | 2303203370 | 2750 | 2750 | 2750 | 2750 | 0 |
| 296 | 20250217 | 135900 | 2303203370 | 2750 | 2750 | 2750 | 2750 | 4 |
| 297 | 20250217 | 135800 | 2303192370 | 2740 | 2745 | 2745 | 2740 | 220 |
| 298 | 20250217 | 135700 | 2302588570 | 2725 | 2725 | 2725 | 2725 | 894 |
| 299 | 20250217 | 135600 | 2300152420 | 2725 | 2725 | 2725 | 2725 | 229 |
| 300 | 20250217 | 135500 | 2299528395 | 2725 | 2725 | 2725 | 2725 | 98 |
| 301 | 20250217 | 135400 | 2299261345 | 2725 | 2740 | 2745 | 2725 | 938 |
| 302 | 20250217 | 135300 | 2296701590 | 2750 | 2750 | 2750 | 2750 | 0 |
| 303 | 20250217 | 135200 | 2296701590 | 2750 | 2750 | 2750 | 2750 | 0 |
| 304 | 20250217 | 135100 | 2296701590 | 2750 | 2750 | 2750 | 2750 | 0 |
| 305 | 20250217 | 135000 | 2296701590 | 2750 | 2750 | 2750 | 2750 | 1 |
| 306 | 20250217 | 134900 | 2296698840 | 2725 | 2730 | 2760 | 2715 | 1031 |
| 307 | 20250217 | 134800 | 2293879190 | 2720 | 2715 | 2720 | 2715 | 96 |
| 308 | 20250217 | 134700 | 2293618420 | 2710 | 2725 | 2730 | 2710 | 3503 |
| 309 | 20250217 | 134600 | 2284100065 | 2730 | 2730 | 2730 | 2730 | 1015 |
| 310 | 20250217 | 134500 | 2281329115 | 2735 | 2740 | 2740 | 2735 | 419 |
| 311 | 20250217 | 134400 | 2280182720 | 2740 | 2745 | 2745 | 2740 | 414 |
| 312 | 20250217 | 134300 | 2279047805 | 2750 | 2750 | 2750 | 2750 | 16 |
| 313 | 20250217 | 134200 | 2279003805 | 2750 | 2750 | 2750 | 2750 | 22 |
| 314 | 20250217 | 134100 | 2278943305 | 2760 | 2755 | 2760 | 2755 | 101 |
| 315 | 20250217 | 134000 | 2278664620 | 2755 | 2755 | 2755 | 2755 | 1 |
| 316 | 20250217 | 133900 | 2278661865 | 2750 | 2750 | 2760 | 2750 | 2214 |
| 317 | 20250217 | 133800 | 2272573285 | 2760 | 2760 | 2760 | 2760 | 2 |
| 318 | 20250217 | 133700 | 2272567765 | 2760 | 2750 | 2760 | 2750 | 1310 |
| 319 | 20250217 | 133600 | 2268963540 | 2750 | 2750 | 2750 | 2750 | 2 |
| 320 | 20250217 | 133500 | 2268958040 | 2750 | 2750 | 2750 | 2750 | 2 |
| 321 | 20250217 | 133400 | 2268952540 | 2750 | 2750 | 2750 | 2750 | 380 |
| 322 | 20250217 | 133300 | 2267907540 | 2750 | 2760 | 2760 | 2750 | 241 |
| 323 | 20250217 | 133200 | 2267243195 | 2755 | 2760 | 2760 | 2755 | 11 |
| 324 | 20250217 | 133100 | 2267212840 | 2755 | 2750 | 2755 | 2750 | 259 |
| 325 | 20250217 | 133000 | 2266500495 | 2750 | 2750 | 2750 | 2750 | 35 |
| 326 | 20250217 | 132900 | 2266404245 | 2750 | 2755 | 2755 | 2750 | 731 |
| 327 | 20250217 | 132800 | 2264390365 | 2755 | 2755 | 2755 | 2755 | 2 |
| 328 | 20250217 | 132700 | 2264384855 | 2755 | 2760 | 2760 | 2755 | 272 |
| 329 | 20250217 | 132600 | 2263634835 | 2760 | 2765 | 2765 | 2760 | 2724 |
| 330 | 20250217 | 132500 | 2256103025 | 2765 | 2765 | 2775 | 2765 | 71 |
| 331 | 20250217 | 132400 | 2255906650 | 2775 | 2770 | 2775 | 2770 | 11074 |
| 332 | 20250217 | 132300 | 2225182255 | 2770 | 2770 | 2770 | 2770 | 303 |
| 333 | 20250217 | 132200 | 2224342945 | 2765 | 2750 | 2765 | 2750 | 3677 |
| 334 | 20250217 | 132100 | 2214194555 | 2750 | 2740 | 2750 | 2735 | 232 |
| 335 | 20250217 | 132000 | 2213558070 | 2740 | 2740 | 2740 | 2740 | 617 |
| 336 | 20250217 | 131900 | 2211867490 | 2745 | 2750 | 2750 | 2745 | 28 |
| 337 | 20250217 | 131800 | 2211790495 | 2750 | 2750 | 2750 | 2750 | 43 |
| 338 | 20250217 | 131700 | 2211672245 | 2750 | 2750 | 2755 | 2750 | 947 |
| 339 | 20250217 | 131600 | 2209067925 | 2750 | 2750 | 2750 | 2750 | 200 |
| 340 | 20250217 | 131500 | 2208517925 | 2750 | 2750 | 2755 | 2750 | 969 |
| 341 | 20250217 | 131400 | 2205851170 | 2750 | 2740 | 2755 | 2740 | 991 |
| 342 | 20250217 | 131300 | 2203125965 | 2745 | 2740 | 2755 | 2740 | 102 |
| 343 | 20250217 | 131200 | 2202845970 | 2755 | 2740 | 2755 | 2740 | 397 |
| 344 | 20250217 | 131100 | 2201753015 | 2755 | 2740 | 2755 | 2740 | 971 |
| 345 | 20250217 | 131000 | 2199078015 | 2740 | 2740 | 2755 | 2740 | 20 |
| 346 | 20250217 | 130900 | 2199023110 | 2740 | 2740 | 2740 | 2740 | 4 |
| 347 | 20250217 | 130800 | 2199012150 | 2755 | 2750 | 2760 | 2750 | 868 |
| 348 | 20250217 | 130700 | 2196625045 | 2750 | 2750 | 2760 | 2750 | 608 |
| 349 | 20250217 | 130600 | 2194952035 | 2750 | 2750 | 2765 | 2750 | 693 |
| 350 | 20250217 | 130500 | 2193040920 | 2755 | 2745 | 2755 | 2745 | 466 |
| 351 | 20250217 | 130400 | 2191760490 | 2745 | 2735 | 2745 | 2735 | 4102 |
| 352 | 20250217 | 130300 | 2180540750 | 2735 | 2735 | 2735 | 2735 | 4 |
| 353 | 20250217 | 130200 | 2180529810 | 2735 | 2735 | 2735 | 2735 | 30 |
| 354 | 20250217 | 130100 | 2180447760 | 2735 | 2735 | 2735 | 2735 | 461 |
| 355 | 20250217 | 130000 | 2179186925 | 2735 | 2730 | 2735 | 2730 | 8 |
| 356 | 20250217 | 125900 | 2179165080 | 2730 | 2735 | 2735 | 2730 | 13 |
| 357 | 20250217 | 125800 | 2179129550 | 2735 | 2735 | 2735 | 2735 | 339 |
| 358 | 20250217 | 125700 | 2178202385 | 2730 | 2735 | 2735 | 2730 | 3 |
| 359 | 20250217 | 125600 | 2178194190 | 2730 | 2730 | 2735 | 2730 | 473 |
| 360 | 20250217 | 125500 | 2176902850 | 2735 | 2730 | 2735 | 2730 | 178 |
| 361 | 20250217 | 125400 | 2176416905 | 2730 | 2730 | 2735 | 2730 | 1001 |
| 362 | 20250217 | 125300 | 2173684170 | 2730 | 2725 | 2735 | 2725 | 2599 |
| 363 | 20250217 | 125200 | 2166589040 | 2730 | 2725 | 2730 | 2725 | 51 |
| 364 | 20250217 | 125100 | 2166449820 | 2730 | 2725 | 2730 | 2720 | 1285 |
| 365 | 20250217 | 125000 | 2162948155 | 2725 | 2720 | 2725 | 2720 | 2612 |
| 366 | 20250217 | 124900 | 2155840715 | 2720 | 2715 | 2720 | 2715 | 52 |
| 367 | 20250217 | 124800 | 2155699530 | 2715 | 2715 | 2715 | 2715 | 0 |
| 368 | 20250217 | 124700 | 2155699530 | 2715 | 2715 | 2720 | 2715 | 106 |
| 369 | 20250217 | 124600 | 2155411690 | 2720 | 2710 | 2720 | 2710 | 496 |
| 370 | 20250217 | 124500 | 2154067520 | 2715 | 2710 | 2715 | 2710 | 3008 |
| 371 | 20250217 | 124400 | 2145913840 | 2705 | 2705 | 2705 | 2705 | 300 |
| 372 | 20250217 | 124300 | 2145102340 | 2705 | 2705 | 2705 | 2705 | 1166 |
| 373 | 20250217 | 124200 | 2141948310 | 2710 | 2710 | 2710 | 2710 | 66 |
| 374 | 20250217 | 124100 | 2141769450 | 2705 | 2705 | 2705 | 2705 | 805 |
| 375 | 20250217 | 124000 | 2139591925 | 2705 | 2705 | 2710 | 2705 | 127 |
| 376 | 20250217 | 123900 | 2139248240 | 2710 | 2710 | 2710 | 2710 | 37 |
| 377 | 20250217 | 123800 | 2139147970 | 2710 | 2705 | 2710 | 2705 | 323 |
| 378 | 20250217 | 123700 | 2138274220 | 2705 | 2705 | 2705 | 2705 | 0 |
| 379 | 20250217 | 123600 | 2138274220 | 2705 | 2705 | 2705 | 2705 | 50 |
| 380 | 20250217 | 123500 | 2138138970 | 2705 | 2705 | 2705 | 2705 | 0 |
| 381 | 20250217 | 123400 | 2138138970 | 2705 | 2705 | 2705 | 2705 | 45 |
| 382 | 20250217 | 123300 | 2138017245 | 2705 | 2705 | 2705 | 2705 | 80 |
| 383 | 20250217 | 123200 | 2137800845 | 2705 | 2700 | 2705 | 2700 | 1151 |
| 384 | 20250217 | 123100 | 2134693125 | 2695 | 2695 | 2695 | 2695 | 1108 |
| 385 | 20250217 | 123000 | 2131707065 | 2695 | 2695 | 2695 | 2695 | 13 |
| 386 | 20250217 | 122900 | 2131672030 | 2695 | 2695 | 2695 | 2695 | 5 |
| 387 | 20250217 | 122800 | 2131658555 | 2695 | 2695 | 2695 | 2695 | 4 |
| 388 | 20250217 | 122700 | 2131647775 | 2680 | 2675 | 2680 | 2675 | 10163 |
| 389 | 20250217 | 122600 | 2104411090 | 2675 | 2680 | 2685 | 2675 | 1823 |
| 390 | 20250217 | 122500 | 2099526230 | 2680 | 2680 | 2680 | 2680 | 74 |
| 391 | 20250217 | 122400 | 2099327910 | 2685 | 2685 | 2685 | 2680 | 662 |
| 392 | 20250217 | 122300 | 2097553305 | 2680 | 2695 | 2695 | 2680 | 9605 |
| 393 | 20250217 | 122200 | 2071732030 | 2700 | 2700 | 2700 | 2700 | 1087 |
| 394 | 20250217 | 122100 | 2068797130 | 2700 | 2700 | 2700 | 2700 | 381 |
| 395 | 20250217 | 122000 | 2067768430 | 2700 | 2705 | 2705 | 2700 | 936 |
| 396 | 20250217 | 121900 | 2065239695 | 2710 | 2710 | 2710 | 2710 | 1 |
| 397 | 20250217 | 121800 | 2065236985 | 2710 | 2710 | 2710 | 2710 | 0 |
| 398 | 20250217 | 121700 | 2065236985 | 2710 | 2710 | 2710 | 2710 | 57 |
| 399 | 20250217 | 121600 | 2065082515 | 2710 | 2710 | 2710 | 2710 | 7 |
| 400 | 20250217 | 121500 | 2065063545 | 2710 | 2705 | 2710 | 2705 | 42 |
| 401 | 20250217 | 121400 | 2064949910 | 2700 | 2700 | 2700 | 2700 | 270 |
| 402 | 20250217 | 121300 | 2064220910 | 2705 | 2705 | 2705 | 2705 | 16 |
| 403 | 20250217 | 121200 | 2064177630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 404 | 20250217 | 121100 | 2064177630 | 2710 | 2710 | 2710 | 2710 | 17 |
| 405 | 20250217 | 121000 | 2064131560 | 2705 | 2705 | 2705 | 2705 | 0 |
| 406 | 20250217 | 120900 | 2064131560 | 2705 | 2705 | 2705 | 2705 | 3 |
| 407 | 20250217 | 120800 | 2064123445 | 2700 | 2705 | 2705 | 2700 | 380 |
| 408 | 20250217 | 120700 | 2063095570 | 2710 | 2705 | 2710 | 2705 | 388 |
| 409 | 20250217 | 120600 | 2062044270 | 2705 | 2710 | 2710 | 2705 | 190 |
| 410 | 20250217 | 120500 | 2061530125 | 2705 | 2705 | 2705 | 2705 | 0 |
| 411 | 20250217 | 120400 | 2061530125 | 2705 | 2710 | 2710 | 2705 | 497 |
| 412 | 20250217 | 120300 | 2060185350 | 2705 | 2705 | 2705 | 2705 | 0 |
| 413 | 20250217 | 120200 | 2060185350 | 2705 | 2705 | 2705 | 2705 | 363 |
| 414 | 20250217 | 120100 | 2059203435 | 2710 | 2710 | 2710 | 2710 | 73 |
| 415 | 20250217 | 120000 | 2059005605 | 2710 | 2710 | 2710 | 2710 | 116 |
| 416 | 20250217 | 115900 | 2058691245 | 2710 | 2710 | 2710 | 2705 | 9 |
| 417 | 20250217 | 115800 | 2058666875 | 2710 | 2710 | 2710 | 2710 | 1 |
| 418 | 20250217 | 115700 | 2058664165 | 2710 | 2710 | 2710 | 2710 | 0 |
| 419 | 20250217 | 115600 | 2058664165 | 2710 | 2710 | 2720 | 2710 | 523 |
| 420 | 20250217 | 115500 | 2057246810 | 2720 | 2705 | 2720 | 2705 | 4 |
| 421 | 20250217 | 115400 | 2057235945 | 2715 | 2710 | 2715 | 2710 | 172 |
| 422 | 20250217 | 115300 | 2056769660 | 2705 | 2700 | 2705 | 2700 | 3848 |
| 423 | 20250217 | 115200 | 2046370040 | 2695 | 2695 | 2695 | 2695 | 357 |
| 424 | 20250217 | 115100 | 2045407925 | 2695 | 2695 | 2695 | 2695 | 100 |
| 425 | 20250217 | 115000 | 2045138425 | 2695 | 2690 | 2695 | 2690 | 21 |
| 426 | 20250217 | 114900 | 2045081930 | 2690 | 2690 | 2690 | 2690 | 484 |
| 427 | 20250217 | 114800 | 2043779970 | 2695 | 2695 | 2695 | 2690 | 183 |
| 428 | 20250217 | 114700 | 2043287530 | 2695 | 2695 | 2695 | 2695 | 600 |
| 429 | 20250217 | 114600 | 2041670530 | 2700 | 2700 | 2700 | 2700 | 764 |
| 430 | 20250217 | 114500 | 2039607730 | 2705 | 2705 | 2705 | 2705 | 5 |
| 431 | 20250217 | 114400 | 2039594205 | 2705 | 2700 | 2705 | 2700 | 840 |
| 432 | 20250217 | 114300 | 2037324340 | 2700 | 2695 | 2700 | 2695 | 712 |
| 433 | 20250217 | 114200 | 2035405430 | 2695 | 2700 | 2700 | 2695 | 406 |
| 434 | 20250217 | 114100 | 2034311160 | 2705 | 2695 | 2705 | 2695 | 2 |
| 435 | 20250217 | 114000 | 2034305760 | 2705 | 2705 | 2705 | 2705 | 2 |
| 436 | 20250217 | 113900 | 2034300350 | 2705 | 2705 | 2705 | 2705 | 54 |
| 437 | 20250217 | 113800 | 2034154280 | 2705 | 2700 | 2705 | 2700 | 424 |
| 438 | 20250217 | 113700 | 2033007865 | 2700 | 2700 | 2705 | 2700 | 488 |
| 439 | 20250217 | 113600 | 2031690260 | 2695 | 2705 | 2705 | 2695 | 11 |
| 440 | 20250217 | 113500 | 2031660605 | 2700 | 2700 | 2700 | 2700 | 0 |
| 441 | 20250217 | 113400 | 2031660605 | 2700 | 2705 | 2710 | 2700 | 76 |
| 442 | 20250217 | 113300 | 2031454925 | 2705 | 2700 | 2705 | 2700 | 3160 |
| 443 | 20250217 | 113200 | 2022922920 | 2695 | 2695 | 2695 | 2695 | 0 |
| 444 | 20250217 | 113100 | 2022922920 | 2695 | 2710 | 2710 | 2695 | 819 |
| 445 | 20250217 | 113000 | 2020712055 | 2710 | 2710 | 2710 | 2710 | 1 |
| 446 | 20250217 | 112900 | 2020709345 | 2700 | 2695 | 2700 | 2695 | 682 |
| 447 | 20250217 | 112800 | 2018871170 | 2695 | 2710 | 2710 | 2695 | 1547 |
| 448 | 20250217 | 112700 | 2014695125 | 2710 | 2710 | 2710 | 2710 | 1 |
| 449 | 20250217 | 112600 | 2014692415 | 2700 | 2700 | 2700 | 2700 | 0 |
| 450 | 20250217 | 112500 | 2014692415 | 2700 | 2705 | 2705 | 2700 | 42 |
| 451 | 20250217 | 112400 | 2014579005 | 2700 | 2700 | 2700 | 2700 | 1005 |
| 452 | 20250217 | 112300 | 2011865505 | 2695 | 2695 | 2695 | 2690 | 79 |
| 453 | 20250217 | 112200 | 2011652605 | 2690 | 2690 | 2690 | 2690 | 142 |
| 454 | 20250217 | 112100 | 2011270625 | 2690 | 2690 | 2690 | 2690 | 11 |
| 455 | 20250217 | 112000 | 2011241035 | 2690 | 2690 | 2700 | 2690 | 1160 |
| 456 | 20250217 | 111900 | 2008120625 | 2690 | 2690 | 2690 | 2690 | 188 |
| 457 | 20250217 | 111800 | 2007614905 | 2700 | 2700 | 2700 | 2690 | 306 |
| 458 | 20250217 | 111700 | 2006790200 | 2705 | 2705 | 2705 | 2705 | 10 |
| 459 | 20250217 | 111600 | 2006763150 | 2720 | 2720 | 2720 | 2720 | 1 |
| 460 | 20250217 | 111500 | 2006760430 | 2720 | 2720 | 2720 | 2720 | 0 |
| 461 | 20250217 | 111400 | 2006760430 | 2720 | 2700 | 2720 | 2700 | 57 |
| 462 | 20250217 | 111300 | 2006606490 | 2695 | 2705 | 2725 | 2695 | 2384 |
| 463 | 20250217 | 111200 | 2000160030 | 2705 | 2690 | 2705 | 2690 | 1560 |
| 464 | 20250217 | 111100 | 1995942050 | 2705 | 2725 | 2725 | 2705 | 1604 |
| 465 | 20250217 | 111000 | 1991596385 | 2725 | 2725 | 2725 | 2725 | 156 |
| 466 | 20250217 | 110900 | 1991171285 | 2730 | 2725 | 2730 | 2725 | 1865 |
| 467 | 20250217 | 110800 | 1986079915 | 2725 | 2710 | 2725 | 2710 | 7932 |
| 468 | 20250217 | 110700 | 1964578680 | 2710 | 2710 | 2710 | 2710 | 41 |
| 469 | 20250217 | 110600 | 1964467570 | 2705 | 2705 | 2705 | 2705 | 429 |
| 470 | 20250217 | 110500 | 1963307125 | 2705 | 2700 | 2705 | 2700 | 77 |
| 471 | 20250217 | 110400 | 1963098855 | 2700 | 2700 | 2700 | 2700 | 1 |
| 472 | 20250217 | 110300 | 1963096155 | 2700 | 2700 | 2700 | 2700 | 0 |
| 473 | 20250217 | 110200 | 1963096155 | 2700 | 2685 | 2700 | 2685 | 564 |
| 474 | 20250217 | 110100 | 1961573370 | 2690 | 2690 | 2690 | 2690 | 180 |
| 475 | 20250217 | 110000 | 1961089170 | 2685 | 2685 | 2685 | 2685 | 0 |
| 476 | 20250217 | 105900 | 1961089170 | 2685 | 2690 | 2690 | 2680 | 485 |
| 477 | 20250217 | 105800 | 1959786700 | 2690 | 2690 | 2690 | 2690 | 746 |
| 478 | 20250217 | 105700 | 1957779960 | 2680 | 2680 | 2680 | 2680 | 2573 |
| 479 | 20250217 | 105600 | 1950884320 | 2680 | 2685 | 2685 | 2680 | 975 |
| 480 | 20250217 | 105500 | 1948270525 | 2685 | 2685 | 2685 | 2685 | 1 |
| 481 | 20250217 | 105400 | 1948267840 | 2680 | 2690 | 2690 | 2680 | 4327 |
| 482 | 20250217 | 105300 | 1936631410 | 2680 | 2685 | 2690 | 2680 | 1088 |
| 483 | 20250217 | 105200 | 1933712395 | 2690 | 2690 | 2690 | 2690 | 285 |
| 484 | 20250217 | 105100 | 1932945745 | 2690 | 2685 | 2690 | 2685 | 502 |
| 485 | 20250217 | 105000 | 1931595370 | 2685 | 2685 | 2685 | 2685 | 7 |
| 486 | 20250217 | 104900 | 1931576575 | 2690 | 2685 | 2690 | 2685 | 267 |
| 487 | 20250217 | 104800 | 1930858930 | 2680 | 2695 | 2695 | 2680 | 1236 |
| 488 | 20250217 | 104700 | 1927535410 | 2695 | 2690 | 2695 | 2680 | 1571 |
| 489 | 20250217 | 104600 | 1923310735 | 2685 | 2700 | 2700 | 2685 | 6061 |
| 490 | 20250217 | 104500 | 1906991750 | 2700 | 2700 | 2700 | 2700 | 95 |
| 491 | 20250217 | 104400 | 1906735250 | 2710 | 2710 | 2710 | 2710 | 0 |
| 492 | 20250217 | 104300 | 1906735250 | 2710 | 2710 | 2710 | 2710 | 100 |
| 493 | 20250217 | 104200 | 1906464250 | 2710 | 2705 | 2710 | 2700 | 242 |
| 494 | 20250217 | 104100 | 1905809750 | 2700 | 2710 | 2710 | 2700 | 158 |
| 495 | 20250217 | 104000 | 1905383140 | 2700 | 2705 | 2705 | 2700 | 2265 |
| 496 | 20250217 | 103900 | 1899267240 | 2705 | 2705 | 2710 | 2705 | 239 |
| 497 | 20250217 | 103800 | 1898620245 | 2705 | 2715 | 2715 | 2705 | 410 |
| 498 | 20250217 | 103700 | 1897510190 | 2715 | 2705 | 2715 | 2705 | 15 |
| 499 | 20250217 | 103600 | 1897469565 | 2705 | 2705 | 2705 | 2705 | 1 |
| 500 | 20250217 | 103500 | 1897466860 | 2720 | 2700 | 2720 | 2700 | 38 |
| 501 | 20250217 | 103400 | 1897364055 | 2700 | 2705 | 2705 | 2700 | 1279 |
| 502 | 20250217 | 103300 | 1893905675 | 2705 | 2705 | 2705 | 2700 | 1343 |
| 503 | 20250217 | 103200 | 1890277385 | 2705 | 2705 | 2705 | 2705 | 335 |
| 504 | 20250217 | 103100 | 1889371210 | 2700 | 2720 | 2720 | 2700 | 1775 |
| 505 | 20250217 | 103000 | 1884569755 | 2705 | 2710 | 2710 | 2705 | 2597 |
| 506 | 20250217 | 102900 | 1877541365 | 2705 | 2710 | 2710 | 2705 | 1880 |
| 507 | 20250217 | 102800 | 1872451815 | 2710 | 2720 | 2720 | 2710 | 435 |
| 508 | 20250217 | 102700 | 1871272715 | 2725 | 2730 | 2730 | 2720 | 4238 |
| 509 | 20250217 | 102600 | 1859744250 | 2710 | 2710 | 2715 | 2710 | 1580 |
| 510 | 20250217 | 102500 | 1855459315 | 2710 | 2715 | 2730 | 2705 | 827 |
| 511 | 20250217 | 102400 | 1853217495 | 2720 | 2720 | 2720 | 2720 | 573 |
| 512 | 20250217 | 102300 | 1851658935 | 2720 | 2730 | 2730 | 2720 | 1191 |
| 513 | 20250217 | 102200 | 1848411390 | 2730 | 2730 | 2735 | 2730 | 468 |
| 514 | 20250217 | 102100 | 1847131700 | 2730 | 2745 | 2745 | 2730 | 3235 |
| 515 | 20250217 | 102000 | 1838277425 | 2750 | 2760 | 2760 | 2750 | 2877 |
| 516 | 20250217 | 101900 | 1830356690 | 2760 | 2765 | 2765 | 2755 | 1211 |
| 517 | 20250217 | 101800 | 1827010275 | 2765 | 2765 | 2765 | 2765 | 274 |
| 518 | 20250217 | 101700 | 1826252665 | 2765 | 2760 | 2770 | 2755 | 184 |
| 519 | 20250217 | 101600 | 1825745025 | 2765 | 2770 | 2770 | 2765 | 267 |
| 520 | 20250217 | 101500 | 1825005445 | 2770 | 2770 | 2770 | 2765 | 1012 |
| 521 | 20250217 | 101400 | 1822202885 | 2770 | 2770 | 2770 | 2770 | 955 |
| 522 | 20250217 | 101300 | 1819557535 | 2775 | 2775 | 2775 | 2775 | 194 |
| 523 | 20250217 | 101200 | 1819019185 | 2750 | 2780 | 2780 | 2750 | 424 |
| 524 | 20250217 | 101100 | 1817848405 | 2780 | 2770 | 2780 | 2770 | 6627 |
| 525 | 20250217 | 101000 | 1799469160 | 2770 | 2750 | 2770 | 2745 | 1184 |
| 526 | 20250217 | 100900 | 1796211765 | 2745 | 2745 | 2745 | 2745 | 1220 |
| 527 | 20250217 | 100800 | 1792862865 | 2745 | 2735 | 2745 | 2735 | 3824 |
| 528 | 20250217 | 100700 | 1782385030 | 2740 | 2735 | 2740 | 2735 | 501 |
| 529 | 20250217 | 100600 | 1781012295 | 2740 | 2735 | 2740 | 2735 | 538 |
| 530 | 20250217 | 100500 | 1779539365 | 2735 | 2730 | 2735 | 2730 | 720 |
| 531 | 20250217 | 100400 | 1777571625 | 2730 | 2730 | 2730 | 2730 | 20 |
| 532 | 20250217 | 100300 | 1777517025 | 2730 | 2730 | 2730 | 2730 | 391 |
| 533 | 20250217 | 100200 | 1776449595 | 2730 | 2730 | 2730 | 2730 | 239 |
| 534 | 20250217 | 100100 | 1775797125 | 2730 | 2730 | 2730 | 2725 | 1868 |
| 535 | 20250217 | 100000 | 1770697535 | 2725 | 2725 | 2725 | 2725 | 492 |
| 536 | 20250217 | 095900 | 1769356835 | 2740 | 2725 | 2740 | 2720 | 1369 |
| 537 | 20250217 | 095800 | 1765621520 | 2730 | 2735 | 2735 | 2730 | 1450 |
| 538 | 20250217 | 095700 | 1761658875 | 2735 | 2740 | 2740 | 2735 | 128 |
| 539 | 20250217 | 095600 | 1761308660 | 2740 | 2740 | 2740 | 2740 | 1 |
| 540 | 20250217 | 095500 | 1761305920 | 2745 | 2725 | 2745 | 2725 | 5245 |
| 541 | 20250217 | 095400 | 1746913275 | 2725 | 2730 | 2745 | 2725 | 687 |
| 542 | 20250217 | 095300 | 1745038940 | 2730 | 2740 | 2760 | 2730 | 2737 |
| 543 | 20250217 | 095200 | 1737546385 | 2760 | 2760 | 2760 | 2740 | 1737 |
| 544 | 20250217 | 095100 | 1732782055 | 2760 | 2745 | 2760 | 2745 | 600 |
| 545 | 20250217 | 095000 | 1731134245 | 2745 | 2740 | 2745 | 2740 | 3211 |
| 546 | 20250217 | 094900 | 1722330570 | 2740 | 2735 | 2740 | 2735 | 495 |
| 547 | 20250217 | 094800 | 1720974700 | 2730 | 2730 | 2730 | 2730 | 11 |
| 548 | 20250217 | 094700 | 1720944670 | 2740 | 2720 | 2740 | 2720 | 5246 |
| 549 | 20250217 | 094600 | 1706625025 | 2720 | 2715 | 2720 | 2705 | 755 |
| 550 | 20250217 | 094500 | 1704574395 | 2705 | 2725 | 2725 | 2700 | 5473 |
| 551 | 20250217 | 094400 | 1689769165 | 2730 | 2730 | 2730 | 2720 | 1208 |
| 552 | 20250217 | 094300 | 1686475025 | 2730 | 2735 | 2735 | 2730 | 368 |
| 553 | 20250217 | 094200 | 1685469455 | 2735 | 2745 | 2745 | 2735 | 816 |
| 554 | 20250217 | 094100 | 1683232565 | 2745 | 2740 | 2745 | 2740 | 1111 |
| 555 | 20250217 | 094000 | 1680184050 | 2740 | 2735 | 2745 | 2730 | 115 |
| 556 | 20250217 | 093900 | 1679869675 | 2740 | 2740 | 2745 | 2735 | 3578 |
| 557 | 20250217 | 093800 | 1670078730 | 2745 | 2740 | 2750 | 2740 | 336 |
| 558 | 20250217 | 093700 | 1669158070 | 2740 | 2750 | 2750 | 2740 | 2134 |
| 559 | 20250217 | 093600 | 1663303620 | 2750 | 2750 | 2750 | 2750 | 1088 |
| 560 | 20250217 | 093500 | 1660311620 | 2750 | 2775 | 2775 | 2750 | 3213 |
| 561 | 20250217 | 093400 | 1651419705 | 2775 | 2760 | 2775 | 2760 | 1244 |
| 562 | 20250217 | 093300 | 1647972620 | 2770 | 2770 | 2770 | 2770 | 729 |
| 563 | 20250217 | 093200 | 1645953290 | 2770 | 2760 | 2775 | 2760 | 230 |
| 564 | 20250217 | 093100 | 1645315720 | 2775 | 2780 | 2785 | 2770 | 2538 |
| 565 | 20250217 | 093000 | 1638268860 | 2780 | 2735 | 2780 | 2735 | 6187 |
| 566 | 20250217 | 092900 | 1621248280 | 2735 | 2735 | 2740 | 2735 | 4014 |
| 567 | 20250217 | 092800 | 1610264965 | 2735 | 2735 | 2750 | 2735 | 1237 |
| 568 | 20250217 | 092700 | 1606881215 | 2750 | 2755 | 2760 | 2735 | 1009 |
| 569 | 20250217 | 092600 | 1604106855 | 2770 | 2755 | 2770 | 2755 | 2842 |
| 570 | 20250217 | 092500 | 1596277055 | 2760 | 2790 | 2790 | 2760 | 1202 |
| 571 | 20250217 | 092400 | 1592941575 | 2795 | 2790 | 2795 | 2790 | 15087 |
| 572 | 20250217 | 092300 | 1550806210 | 2795 | 2795 | 2800 | 2790 | 4873 |
| 573 | 20250217 | 092200 | 1537180380 | 2800 | 2780 | 2800 | 2780 | 10781 |
| 574 | 20250217 | 092100 | 1507088525 | 2780 | 2810 | 2810 | 2715 | 25084 |
| 575 | 20250217 | 092000 | 1437763265 | 2800 | 2715 | 2820 | 2710 | 14550 |
| 576 | 20250217 | 091900 | 1397438670 | 2710 | 2660 | 2715 | 2655 | 13779 |
| 577 | 20250217 | 091800 | 1360534830 | 2660 | 2685 | 2700 | 2650 | 12740 |
| 578 | 20250217 | 091700 | 1326613440 | 2700 | 2740 | 2740 | 2680 | 15238 |
| 579 | 20250217 | 091600 | 1285439525 | 2740 | 2740 | 2750 | 2740 | 4485 |
| 580 | 20250217 | 091500 | 1273132525 | 2740 | 2740 | 2755 | 2725 | 6671 |
| 581 | 20250217 | 091400 | 1254854465 | 2745 | 2790 | 2790 | 2740 | 14863 |
| 582 | 20250217 | 091300 | 1213773200 | 2775 | 2795 | 2800 | 2765 | 11409 |
| 583 | 20250217 | 091200 | 1182039610 | 2800 | 2810 | 2830 | 2755 | 103090 |
| 584 | 20250217 | 091100 | 892621570 | 2810 | 2785 | 2875 | 2780 | 38051 |
| 585 | 20250217 | 091000 | 784727015 | 2810 | 2755 | 2840 | 2755 | 28093 |
| 586 | 20250217 | 090900 | 705807950 | 2770 | 2830 | 2875 | 2725 | 60388 |
| 587 | 20250217 | 090800 | 537690625 | 2820 | 2775 | 2895 | 2705 | 138270 |
| 588 | 20250217 | 090700 | 149070570 | 2735 | 2735 | 2735 | 2735 | 0 |
| 589 | 20250217 | 090600 | 149070570 | 2735 | 2735 | 2735 | 2735 | 0 |
| 590 | 20250217 | 090500 | 149070570 | 2735 | 2660 | 2735 | 2650 | 24623 |
| 591 | 20250217 | 090400 | 82585420 | 2655 | 2630 | 2655 | 2610 | 8093 |
| 592 | 20250217 | 090300 | 61201890 | 2630 | 2550 | 2650 | 2545 | 14183 |
| 593 | 20250217 | 090200 | 24305225 | 2545 | 2510 | 2545 | 2510 | 3987 |
| 594 | 20250217 | 090100 | 14228700 | 2520 | 2495 | 2520 | 2490 | 3472 |
| 595 | 20250217 | 090000 | 5497410 | 2490 | 2490 | 2490 | 2485 | 1960 |