30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 3 | 20250217 | 185400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20250217 | 185300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20250217 | 185200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20250217 | 185100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20250217 | 185000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20250217 | 184900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20250217 | 184800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20250217 | 184700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20250217 | 184600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20250217 | 184500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20250217 | 184400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20250217 | 184300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20250217 | 184200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20250217 | 184100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20250217 | 184000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20250217 | 183900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20250217 | 183800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20250217 | 183700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20250217 | 183600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20250217 | 183500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20250217 | 183400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20250217 | 183300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20250217 | 183200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20250217 | 183100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20250217 | 183000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20250217 | 182900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20250217 | 182800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20250217 | 182700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20250217 | 182600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20250217 | 182500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 33 | 20250217 | 182400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20250217 | 182300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20250217 | 182200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20250217 | 182100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20250217 | 182000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20250217 | 181900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20250217 | 181800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20250217 | 181700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20250217 | 181600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20250217 | 181500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20250217 | 181400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20250217 | 181300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20250217 | 181200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20250217 | 181100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20250217 | 181000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20250217 | 180900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20250217 | 180800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20250217 | 180700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20250217 | 180600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20250217 | 180500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20250217 | 180400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20250217 | 180300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20250217 | 180200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20250217 | 180100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20250217 | 180000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20250217 | 175900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20250217 | 175800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20250217 | 175700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20250217 | 175600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20250217 | 175500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 63 | 20250217 | 175400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20250217 | 175300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20250217 | 175200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20250217 | 175100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20250217 | 175000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20250217 | 174900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20250217 | 174800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20250217 | 174700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20250217 | 174600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20250217 | 174500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20250217 | 174400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20250217 | 174300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20250217 | 174200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20250217 | 174100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20250217 | 174000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20250217 | 173900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20250217 | 173800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20250217 | 173700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20250217 | 173600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20250217 | 173500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20250217 | 173400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20250217 | 173300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20250217 | 173200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20250217 | 173100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20250217 | 173000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20250217 | 172900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20250217 | 172800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20250217 | 172700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20250217 | 172600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20250217 | 172500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 93 | 20250217 | 172400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20250217 | 172300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20250217 | 172200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20250217 | 172100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20250217 | 172000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20250217 | 171900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20250217 | 171800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20250217 | 171700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20250217 | 171600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20250217 | 171500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20250217 | 171400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20250217 | 171300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20250217 | 171200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20250217 | 171100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20250217 | 171000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20250217 | 170900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20250217 | 170800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20250217 | 170700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20250217 | 170600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20250217 | 170500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20250217 | 170400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20250217 | 170300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20250217 | 170200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20250217 | 170100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20250217 | 170000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20250217 | 165900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20250217 | 165800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20250217 | 165700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20250217 | 165600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20250217 | 165500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 123 | 20250217 | 165400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20250217 | 165300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20250217 | 165200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20250217 | 165100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20250217 | 165000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20250217 | 164900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20250217 | 164800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20250217 | 164700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20250217 | 164600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20250217 | 164500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20250217 | 164400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20250217 | 164300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20250217 | 164200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20250217 | 164100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20250217 | 164000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20250217 | 163900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20250217 | 163800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20250217 | 163700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20250217 | 163600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20250217 | 163500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20250217 | 163400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20250217 | 163300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20250217 | 163200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20250217 | 163100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20250217 | 163000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20250217 | 162900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20250217 | 162800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20250217 | 162700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20250217 | 162600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20250217 | 162500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 153 | 20250217 | 162400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20250217 | 162300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20250217 | 162200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20250217 | 162100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20250217 | 162000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20250217 | 161900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20250217 | 161800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20250217 | 161700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20250217 | 161600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20250217 | 161500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20250217 | 161400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20250217 | 161300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20250217 | 161200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20250217 | 161100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20250217 | 161000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20250217 | 160900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20250217 | 160800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20250217 | 160700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20250217 | 160600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20250217 | 160500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20250217 | 160400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20250217 | 160300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20250217 | 160200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20250217 | 160100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20250217 | 160000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20250217 | 155900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20250217 | 155800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20250217 | 155700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20250217 | 155600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20250217 | 155500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 183 | 20250217 | 155400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20250217 | 155300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20250217 | 155200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20250217 | 155100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20250217 | 155000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20250217 | 154900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20250217 | 154800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20250217 | 154700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20250217 | 154600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20250217 | 154500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20250217 | 154400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20250217 | 154300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20250217 | 154200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20250217 | 154100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20250217 | 154000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20250217 | 153900 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20250217 | 153800 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20250217 | 153700 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20250217 | 153600 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20250217 | 153500 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20250217 | 153400 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20250217 | 153300 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20250217 | 153200 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20250217 | 153100 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20250217 | 153000 | 8144581200 | 4910 | 4910 | 4910 | 4910 | 33021 |
| 208 | 20250217 | 152900 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 209 | 20250217 | 152800 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 210 | 20250217 | 152700 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 211 | 20250217 | 152600 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 212 | 20250217 | 152500 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 213 | 20250217 | 152400 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 214 | 20250217 | 152300 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20250217 | 152200 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 216 | 20250217 | 152100 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 217 | 20250217 | 152000 | 7982448090 | 4905 | 4905 | 4905 | 4905 | 0 |
| 218 | 20250217 | 151900 | 7982448090 | 4905 | 4890 | 4905 | 4885 | 9002 |
| 219 | 20250217 | 151800 | 7938384905 | 4885 | 4870 | 4885 | 4870 | 4245 |
| 220 | 20250217 | 151700 | 7917665545 | 4870 | 4880 | 4885 | 4870 | 4490 |
| 221 | 20250217 | 151600 | 7895776280 | 4885 | 4875 | 4885 | 4875 | 3517 |
| 222 | 20250217 | 151500 | 7878607095 | 4880 | 4880 | 4880 | 4875 | 4585 |
| 223 | 20250217 | 151400 | 7856241795 | 4880 | 4880 | 4880 | 4870 | 2825 |
| 224 | 20250217 | 151300 | 7842466035 | 4880 | 4880 | 4885 | 4880 | 2050 |
| 225 | 20250217 | 151200 | 7832460870 | 4880 | 4860 | 4880 | 4860 | 6483 |
| 226 | 20250217 | 151100 | 7800915410 | 4860 | 4845 | 4860 | 4845 | 5309 |
| 227 | 20250217 | 151000 | 7775133435 | 4850 | 4850 | 4855 | 4850 | 2571 |
| 228 | 20250217 | 150900 | 7762663980 | 4850 | 4850 | 4855 | 4850 | 621 |
| 229 | 20250217 | 150800 | 7759651025 | 4850 | 4850 | 4855 | 4850 | 3033 |
| 230 | 20250217 | 150700 | 7744935565 | 4850 | 4850 | 4855 | 4850 | 2341 |
| 231 | 20250217 | 150600 | 7733581155 | 4840 | 4850 | 4855 | 4840 | 1242 |
| 232 | 20250217 | 150500 | 7727556940 | 4850 | 4850 | 4855 | 4850 | 798 |
| 233 | 20250217 | 150400 | 7723685615 | 4850 | 4845 | 4855 | 4840 | 3714 |
| 234 | 20250217 | 150300 | 7705686980 | 4845 | 4850 | 4850 | 4845 | 311 |
| 235 | 20250217 | 150200 | 7704179175 | 4855 | 4855 | 4855 | 4850 | 1421 |
| 236 | 20250217 | 150100 | 7697285055 | 4855 | 4865 | 4865 | 4855 | 662 |
| 237 | 20250217 | 150000 | 7694071035 | 4855 | 4850 | 4855 | 4850 | 369 |
| 238 | 20250217 | 145900 | 7692279555 | 4850 | 4845 | 4850 | 4845 | 2408 |
| 239 | 20250217 | 145800 | 7680611265 | 4845 | 4835 | 4845 | 4830 | 531 |
| 240 | 20250217 | 145700 | 7678042500 | 4835 | 4840 | 4840 | 4835 | 750 |
| 241 | 20250217 | 145600 | 7674414920 | 4835 | 4835 | 4835 | 4835 | 31 |
| 242 | 20250217 | 145500 | 7674265035 | 4835 | 4835 | 4840 | 4830 | 461 |
| 243 | 20250217 | 145400 | 7672036615 | 4835 | 4830 | 4835 | 4825 | 2969 |
| 244 | 20250217 | 145300 | 7657693810 | 4830 | 4840 | 4840 | 4830 | 299 |
| 245 | 20250217 | 145200 | 7656249620 | 4820 | 4825 | 4830 | 4820 | 4790 |
| 246 | 20250217 | 145100 | 7633142240 | 4825 | 4840 | 4850 | 4825 | 4376 |
| 247 | 20250217 | 145000 | 7611994825 | 4840 | 4840 | 4845 | 4840 | 1632 |
| 248 | 20250217 | 144900 | 7604095920 | 4845 | 4870 | 4870 | 4845 | 3708 |
| 249 | 20250217 | 144800 | 7586120575 | 4870 | 4860 | 4870 | 4855 | 322 |
| 250 | 20250217 | 144700 | 7584555635 | 4860 | 4860 | 4865 | 4860 | 5250 |
| 251 | 20250217 | 144600 | 7559020635 | 4860 | 4860 | 4865 | 4855 | 1273 |
| 252 | 20250217 | 144500 | 7552833855 | 4865 | 4870 | 4875 | 4865 | 3705 |
| 253 | 20250217 | 144400 | 7534807530 | 4870 | 4865 | 4870 | 4865 | 1949 |
| 254 | 20250217 | 144300 | 7525324780 | 4860 | 4860 | 4860 | 4860 | 313 |
| 255 | 20250217 | 144200 | 7523803600 | 4860 | 4850 | 4860 | 4850 | 165 |
| 256 | 20250217 | 144100 | 7523003050 | 4850 | 4840 | 4850 | 4840 | 1167 |
| 257 | 20250217 | 144000 | 7517348415 | 4835 | 4840 | 4845 | 4835 | 5661 |
| 258 | 20250217 | 143900 | 7489952240 | 4840 | 4845 | 4845 | 4840 | 3264 |
| 259 | 20250217 | 143800 | 7474153370 | 4845 | 4840 | 4850 | 4835 | 3474 |
| 260 | 20250217 | 143700 | 7457327605 | 4835 | 4860 | 4860 | 4835 | 4139 |
| 261 | 20250217 | 143600 | 7437273645 | 4865 | 4875 | 4875 | 4865 | 411 |
| 262 | 20250217 | 143500 | 7435272240 | 4875 | 4880 | 4885 | 4875 | 3301 |
| 263 | 20250217 | 143400 | 7419150125 | 4880 | 4890 | 4890 | 4880 | 3680 |
| 264 | 20250217 | 143300 | 7401189710 | 4890 | 4895 | 4900 | 4885 | 5124 |
| 265 | 20250217 | 143200 | 7376126470 | 4890 | 4900 | 4900 | 4890 | 872 |
| 266 | 20250217 | 143100 | 7371858270 | 4900 | 4900 | 4900 | 4890 | 1276 |
| 267 | 20250217 | 143000 | 7365612610 | 4900 | 4900 | 4900 | 4890 | 2508 |
| 268 | 20250217 | 142900 | 7353325000 | 4905 | 4910 | 4910 | 4905 | 2194 |
| 269 | 20250217 | 142800 | 7342562540 | 4905 | 4905 | 4910 | 4900 | 6397 |
| 270 | 20250217 | 142700 | 7311185545 | 4900 | 4875 | 4900 | 4875 | 15854 |
| 271 | 20250217 | 142600 | 7233627750 | 4875 | 4865 | 4875 | 4865 | 8200 |
| 272 | 20250217 | 142500 | 7193657230 | 4860 | 4875 | 4875 | 4860 | 3406 |
| 273 | 20250217 | 142400 | 7177087465 | 4875 | 4875 | 4875 | 4875 | 1563 |
| 274 | 20250217 | 142300 | 7169467840 | 4875 | 4875 | 4875 | 4860 | 1102 |
| 275 | 20250217 | 142200 | 7164095995 | 4860 | 4840 | 4875 | 4840 | 5962 |
| 276 | 20250217 | 142100 | 7135170120 | 4840 | 4855 | 4855 | 4840 | 5116 |
| 277 | 20250217 | 142000 | 7110365225 | 4855 | 4860 | 4860 | 4855 | 1261 |
| 278 | 20250217 | 141900 | 7104240240 | 4860 | 4860 | 4860 | 4855 | 321 |
| 279 | 20250217 | 141800 | 7102680705 | 4855 | 4865 | 4865 | 4855 | 2559 |
| 280 | 20250217 | 141700 | 7090236280 | 4865 | 4870 | 4870 | 4865 | 635 |
| 281 | 20250217 | 141600 | 7087146505 | 4865 | 4870 | 4880 | 4865 | 1719 |
| 282 | 20250217 | 141500 | 7078761880 | 4865 | 4875 | 4875 | 4865 | 1148 |
| 283 | 20250217 | 141400 | 7073168505 | 4880 | 4880 | 4880 | 4875 | 247 |
| 284 | 20250217 | 141300 | 7071963390 | 4880 | 4880 | 4885 | 4880 | 1168 |
| 285 | 20250217 | 141200 | 7066261995 | 4880 | 4865 | 4880 | 4865 | 1192 |
| 286 | 20250217 | 141100 | 7060454705 | 4865 | 4865 | 4865 | 4860 | 1193 |
| 287 | 20250217 | 141000 | 7054654805 | 4865 | 4870 | 4870 | 4860 | 615 |
| 288 | 20250217 | 140900 | 7051663995 | 4865 | 4870 | 4870 | 4865 | 272 |
| 289 | 20250217 | 140800 | 7050340710 | 4870 | 4885 | 4885 | 4870 | 91 |
| 290 | 20250217 | 140700 | 7049897205 | 4885 | 4885 | 4890 | 4885 | 2193 |
| 291 | 20250217 | 140600 | 7039182095 | 4895 | 4870 | 4895 | 4870 | 5433 |
| 292 | 20250217 | 140500 | 7012651125 | 4865 | 4840 | 4865 | 4840 | 859 |
| 293 | 20250217 | 140400 | 7008488250 | 4845 | 4845 | 4850 | 4840 | 1093 |
| 294 | 20250217 | 140300 | 7003194135 | 4845 | 4855 | 4855 | 4845 | 1249 |
| 295 | 20250217 | 140200 | 6997138830 | 4855 | 4865 | 4865 | 4855 | 1331 |
| 296 | 20250217 | 140100 | 6990671245 | 4860 | 4865 | 4865 | 4845 | 2128 |
| 297 | 20250217 | 140000 | 6980346470 | 4850 | 4885 | 4885 | 4850 | 6023 |
| 298 | 20250217 | 135900 | 6951051695 | 4890 | 4885 | 4890 | 4880 | 1900 |
| 299 | 20250217 | 135800 | 6941770030 | 4890 | 4895 | 4895 | 4890 | 2641 |
| 300 | 20250217 | 135700 | 6928848340 | 4895 | 4890 | 4895 | 4885 | 4264 |
| 301 | 20250217 | 135600 | 6907983605 | 4890 | 4890 | 4890 | 4885 | 3165 |
| 302 | 20250217 | 135500 | 6892509680 | 4890 | 4890 | 4890 | 4885 | 1045 |
| 303 | 20250217 | 135400 | 6887401960 | 4895 | 4890 | 4895 | 4885 | 3649 |
| 304 | 20250217 | 135300 | 6869542870 | 4890 | 4885 | 4895 | 4885 | 5627 |
| 305 | 20250217 | 135200 | 6842019785 | 4885 | 4890 | 4895 | 4885 | 20745 |
| 306 | 20250217 | 135100 | 6740565915 | 4890 | 4890 | 4895 | 4890 | 8564 |
| 307 | 20250217 | 135000 | 6698662610 | 4890 | 4870 | 4895 | 4870 | 11518 |
| 308 | 20250217 | 134900 | 6642459385 | 4875 | 4860 | 4875 | 4860 | 11334 |
| 309 | 20250217 | 134800 | 6587291540 | 4860 | 4855 | 4865 | 4855 | 3689 |
| 310 | 20250217 | 134700 | 6569368370 | 4855 | 4855 | 4855 | 4855 | 1570 |
| 311 | 20250217 | 134600 | 6561746020 | 4855 | 4855 | 4855 | 4850 | 4086 |
| 312 | 20250217 | 134500 | 6541909435 | 4855 | 4850 | 4855 | 4850 | 1899 |
| 313 | 20250217 | 134400 | 6532698780 | 4850 | 4855 | 4860 | 4845 | 3685 |
| 314 | 20250217 | 134300 | 6514818295 | 4855 | 4840 | 4855 | 4840 | 7998 |
| 315 | 20250217 | 134200 | 6476048080 | 4840 | 4825 | 4845 | 4825 | 3696 |
| 316 | 20250217 | 134100 | 6458178270 | 4825 | 4820 | 4825 | 4820 | 584 |
| 317 | 20250217 | 134000 | 6455363290 | 4820 | 4810 | 4820 | 4810 | 11 |
| 318 | 20250217 | 133900 | 6455310280 | 4820 | 4820 | 4820 | 4820 | 0 |
| 319 | 20250217 | 133800 | 6455310280 | 4820 | 4820 | 4820 | 4805 | 317 |
| 320 | 20250217 | 133700 | 6453785565 | 4820 | 4805 | 4820 | 4805 | 1335 |
| 321 | 20250217 | 133600 | 6447357195 | 4805 | 4805 | 4805 | 4805 | 5204 |
| 322 | 20250217 | 133500 | 6422351975 | 4805 | 4805 | 4805 | 4805 | 5270 |
| 323 | 20250217 | 133400 | 6397029625 | 4805 | 4810 | 4810 | 4805 | 3075 |
| 324 | 20250217 | 133300 | 6382252380 | 4810 | 4815 | 4820 | 4810 | 746 |
| 325 | 20250217 | 133200 | 6378662895 | 4815 | 4820 | 4820 | 4815 | 1355 |
| 326 | 20250217 | 133100 | 6372136625 | 4820 | 4820 | 4820 | 4815 | 71 |
| 327 | 20250217 | 133000 | 6371794555 | 4820 | 4815 | 4820 | 4815 | 1237 |
| 328 | 20250217 | 132900 | 6365838300 | 4820 | 4815 | 4820 | 4815 | 419 |
| 329 | 20250217 | 132800 | 6363820755 | 4815 | 4810 | 4815 | 4810 | 992 |
| 330 | 20250217 | 132700 | 6359048925 | 4810 | 4810 | 4810 | 4810 | 59 |
| 331 | 20250217 | 132600 | 6358765135 | 4810 | 4800 | 4810 | 4800 | 52 |
| 332 | 20250217 | 132500 | 6358515035 | 4800 | 4800 | 4800 | 4800 | 1581 |
| 333 | 20250217 | 132400 | 6350926235 | 4800 | 4795 | 4800 | 4795 | 799 |
| 334 | 20250217 | 132300 | 6347092425 | 4795 | 4795 | 4795 | 4795 | 588 |
| 335 | 20250217 | 132200 | 6344272965 | 4800 | 4795 | 4800 | 4795 | 918 |
| 336 | 20250217 | 132100 | 6339870655 | 4795 | 4795 | 4800 | 4795 | 372 |
| 337 | 20250217 | 132000 | 6338086880 | 4795 | 4795 | 4795 | 4795 | 0 |
| 338 | 20250217 | 131900 | 6338086880 | 4795 | 4795 | 4795 | 4790 | 1595 |
| 339 | 20250217 | 131800 | 6330443855 | 4795 | 4795 | 4800 | 4795 | 378 |
| 340 | 20250217 | 131700 | 6328630845 | 4795 | 4795 | 4795 | 4795 | 14 |
| 341 | 20250217 | 131600 | 6328563715 | 4795 | 4800 | 4800 | 4795 | 2291 |
| 342 | 20250217 | 131500 | 6317576720 | 4800 | 4800 | 4810 | 4800 | 1686 |
| 343 | 20250217 | 131400 | 6309483700 | 4800 | 4800 | 4800 | 4800 | 339 |
| 344 | 20250217 | 131300 | 6307856500 | 4800 | 4805 | 4810 | 4795 | 1422 |
| 345 | 20250217 | 131200 | 6301029060 | 4810 | 4800 | 4810 | 4800 | 152 |
| 346 | 20250217 | 131100 | 6300299440 | 4800 | 4810 | 4810 | 4800 | 511 |
| 347 | 20250217 | 131000 | 6297846540 | 4810 | 4800 | 4810 | 4800 | 1502 |
| 348 | 20250217 | 130900 | 6290636920 | 4800 | 4810 | 4810 | 4800 | 1307 |
| 349 | 20250217 | 130800 | 6284358945 | 4805 | 4800 | 4810 | 4800 | 681 |
| 350 | 20250217 | 130700 | 6281083795 | 4800 | 4800 | 4810 | 4800 | 1673 |
| 351 | 20250217 | 130600 | 6273051145 | 4800 | 4800 | 4800 | 4800 | 1275 |
| 352 | 20250217 | 130500 | 6266931145 | 4810 | 4810 | 4810 | 4810 | 1 |
| 353 | 20250217 | 130400 | 6266926335 | 4805 | 4800 | 4805 | 4800 | 800 |
| 354 | 20250217 | 130300 | 6263086285 | 4800 | 4800 | 4800 | 4795 | 2049 |
| 355 | 20250217 | 130200 | 6253261085 | 4800 | 4800 | 4800 | 4800 | 500 |
| 356 | 20250217 | 130100 | 6250861085 | 4800 | 4795 | 4800 | 4795 | 261 |
| 357 | 20250217 | 130000 | 6249609265 | 4800 | 4805 | 4805 | 4800 | 1090 |
| 358 | 20250217 | 125900 | 6244376180 | 4800 | 4800 | 4800 | 4800 | 1229 |
| 359 | 20250217 | 125800 | 6238476980 | 4800 | 4800 | 4800 | 4800 | 39 |
| 360 | 20250217 | 125700 | 6238289780 | 4800 | 4800 | 4805 | 4800 | 3487 |
| 361 | 20250217 | 125600 | 6221552125 | 4800 | 4800 | 4800 | 4800 | 863 |
| 362 | 20250217 | 125500 | 6217409725 | 4800 | 4800 | 4805 | 4800 | 2008 |
| 363 | 20250217 | 125400 | 6207764030 | 4800 | 4800 | 4800 | 4800 | 1031 |
| 364 | 20250217 | 125300 | 6202815230 | 4800 | 4800 | 4805 | 4800 | 1485 |
| 365 | 20250217 | 125200 | 6195687215 | 4805 | 4800 | 4805 | 4800 | 1023 |
| 366 | 20250217 | 125100 | 6190776790 | 4805 | 4795 | 4805 | 4795 | 2174 |
| 367 | 20250217 | 125000 | 6180338265 | 4805 | 4790 | 4805 | 4790 | 126 |
| 368 | 20250217 | 124900 | 6179734570 | 4790 | 4800 | 4800 | 4790 | 3900 |
| 369 | 20250217 | 124800 | 6161035130 | 4800 | 4800 | 4800 | 4800 | 673 |
| 370 | 20250217 | 124700 | 6157804730 | 4805 | 4800 | 4805 | 4800 | 1704 |
| 371 | 20250217 | 124600 | 6149622320 | 4795 | 4800 | 4800 | 4795 | 479 |
| 372 | 20250217 | 124500 | 6147325490 | 4800 | 4795 | 4800 | 4795 | 330 |
| 373 | 20250217 | 124400 | 6145742385 | 4795 | 4785 | 4800 | 4785 | 259 |
| 374 | 20250217 | 124300 | 6144501475 | 4780 | 4785 | 4785 | 4780 | 2432 |
| 375 | 20250217 | 124200 | 6132875265 | 4780 | 4785 | 4785 | 4780 | 6491 |
| 376 | 20250217 | 124100 | 6101847810 | 4785 | 4790 | 4790 | 4780 | 7337 |
| 377 | 20250217 | 124000 | 6066740265 | 4785 | 4790 | 4790 | 4785 | 768 |
| 378 | 20250217 | 123900 | 6063065375 | 4790 | 4790 | 4790 | 4790 | 469 |
| 379 | 20250217 | 123800 | 6060818865 | 4790 | 4790 | 4800 | 4790 | 2685 |
| 380 | 20250217 | 123700 | 6047957695 | 4790 | 4790 | 4800 | 4790 | 1624 |
| 381 | 20250217 | 123600 | 6040171725 | 4785 | 4790 | 4800 | 4785 | 2539 |
| 382 | 20250217 | 123500 | 6028021420 | 4785 | 4790 | 4790 | 4785 | 2932 |
| 383 | 20250217 | 123400 | 6013989685 | 4790 | 4800 | 4800 | 4785 | 8313 |
| 384 | 20250217 | 123300 | 5974184350 | 4800 | 4805 | 4805 | 4800 | 1086 |
| 385 | 20250217 | 123200 | 5968971300 | 4805 | 4805 | 4805 | 4805 | 89 |
| 386 | 20250217 | 123100 | 5968543655 | 4805 | 4805 | 4805 | 4805 | 457 |
| 387 | 20250217 | 123000 | 5966347770 | 4810 | 4810 | 4810 | 4805 | 193 |
| 388 | 20250217 | 122900 | 5965419835 | 4810 | 4815 | 4815 | 4810 | 226 |
| 389 | 20250217 | 122800 | 5964332750 | 4810 | 4805 | 4810 | 4805 | 257 |
| 390 | 20250217 | 122700 | 5963096680 | 4815 | 4815 | 4815 | 4815 | 100 |
| 391 | 20250217 | 122600 | 5962615180 | 4805 | 4810 | 4810 | 4805 | 800 |
| 392 | 20250217 | 122500 | 5958771175 | 4805 | 4805 | 4805 | 4800 | 2719 |
| 393 | 20250217 | 122400 | 5945718160 | 4805 | 4820 | 4820 | 4800 | 2831 |
| 394 | 20250217 | 122300 | 5932113430 | 4820 | 4815 | 4820 | 4815 | 180 |
| 395 | 20250217 | 122200 | 5931245955 | 4820 | 4815 | 4820 | 4815 | 211 |
| 396 | 20250217 | 122100 | 5930229535 | 4815 | 4815 | 4815 | 4815 | 359 |
| 397 | 20250217 | 122000 | 5928500950 | 4815 | 4815 | 4815 | 4810 | 403 |
| 398 | 20250217 | 121900 | 5926560590 | 4810 | 4810 | 4810 | 4810 | 538 |
| 399 | 20250217 | 121800 | 5923972810 | 4810 | 4805 | 4810 | 4805 | 10 |
| 400 | 20250217 | 121700 | 5923924735 | 4805 | 4805 | 4805 | 4800 | 122 |
| 401 | 20250217 | 121600 | 5923339120 | 4800 | 4800 | 4805 | 4800 | 1477 |
| 402 | 20250217 | 121500 | 5916249510 | 4800 | 4790 | 4800 | 4790 | 1657 |
| 403 | 20250217 | 121400 | 5908307275 | 4790 | 4795 | 4800 | 4790 | 1239 |
| 404 | 20250217 | 121300 | 5902370890 | 4795 | 4800 | 4800 | 4790 | 629 |
| 405 | 20250217 | 121200 | 5899356830 | 4790 | 4795 | 4795 | 4790 | 748 |
| 406 | 20250217 | 121100 | 5895773795 | 4795 | 4805 | 4805 | 4795 | 2704 |
| 407 | 20250217 | 121000 | 5882800905 | 4805 | 4810 | 4810 | 4805 | 278 |
| 408 | 20250217 | 120900 | 5881464555 | 4810 | 4810 | 4810 | 4810 | 359 |
| 409 | 20250217 | 120800 | 5879737765 | 4810 | 4815 | 4815 | 4810 | 6 |
| 410 | 20250217 | 120700 | 5879708895 | 4805 | 4810 | 4815 | 4805 | 142 |
| 411 | 20250217 | 120600 | 5879026530 | 4820 | 4810 | 4820 | 4810 | 1053 |
| 412 | 20250217 | 120500 | 5873961510 | 4810 | 4810 | 4810 | 4810 | 207 |
| 413 | 20250217 | 120400 | 5872965840 | 4810 | 4820 | 4820 | 4810 | 29 |
| 414 | 20250217 | 120300 | 5872826330 | 4810 | 4800 | 4810 | 4800 | 411 |
| 415 | 20250217 | 120200 | 5870852840 | 4800 | 4800 | 4800 | 4800 | 0 |
| 416 | 20250217 | 120100 | 5870852840 | 4800 | 4810 | 4810 | 4800 | 1656 |
| 417 | 20250217 | 120000 | 5862904030 | 4810 | 4815 | 4815 | 4800 | 5083 |
| 418 | 20250217 | 115900 | 5838476680 | 4815 | 4815 | 4815 | 4815 | 601 |
| 419 | 20250217 | 115800 | 5835582865 | 4815 | 4815 | 4815 | 4815 | 213 |
| 420 | 20250217 | 115700 | 5834557270 | 4815 | 4815 | 4820 | 4815 | 643 |
| 421 | 20250217 | 115600 | 5831460615 | 4815 | 4815 | 4815 | 4810 | 674 |
| 422 | 20250217 | 115500 | 5828215500 | 4810 | 4810 | 4810 | 4810 | 1001 |
| 423 | 20250217 | 115400 | 5823400690 | 4810 | 4810 | 4810 | 4810 | 241 |
| 424 | 20250217 | 115300 | 5822241480 | 4810 | 4805 | 4810 | 4805 | 214 |
| 425 | 20250217 | 115200 | 5821212645 | 4805 | 4805 | 4805 | 4805 | 243 |
| 426 | 20250217 | 115100 | 5820045030 | 4805 | 4810 | 4810 | 4805 | 540 |
| 427 | 20250217 | 115000 | 5817448180 | 4810 | 4810 | 4810 | 4810 | 562 |
| 428 | 20250217 | 114900 | 5814744960 | 4815 | 4815 | 4815 | 4815 | 366 |
| 429 | 20250217 | 114800 | 5812982670 | 4815 | 4815 | 4815 | 4815 | 200 |
| 430 | 20250217 | 114700 | 5812019670 | 4815 | 4820 | 4820 | 4815 | 586 |
| 431 | 20250217 | 114600 | 5809197470 | 4820 | 4820 | 4820 | 4815 | 120 |
| 432 | 20250217 | 114500 | 5808619075 | 4820 | 4820 | 4820 | 4815 | 280 |
| 433 | 20250217 | 114400 | 5807269535 | 4820 | 4815 | 4820 | 4815 | 46 |
| 434 | 20250217 | 114300 | 5807047895 | 4815 | 4810 | 4815 | 4810 | 184 |
| 435 | 20250217 | 114200 | 5806162010 | 4815 | 4810 | 4815 | 4810 | 306 |
| 436 | 20250217 | 114100 | 5804689665 | 4815 | 4815 | 4815 | 4810 | 191 |
| 437 | 20250217 | 114000 | 5803770030 | 4810 | 4805 | 4825 | 4805 | 2069 |
| 438 | 20250217 | 113900 | 5793804870 | 4800 | 4800 | 4800 | 4800 | 1562 |
| 439 | 20250217 | 113800 | 5786307270 | 4805 | 4805 | 4805 | 4805 | 248 |
| 440 | 20250217 | 113700 | 5785115630 | 4810 | 4810 | 4810 | 4810 | 262 |
| 441 | 20250217 | 113600 | 5783855410 | 4810 | 4810 | 4810 | 4810 | 198 |
| 442 | 20250217 | 113500 | 5782903030 | 4810 | 4820 | 4820 | 4810 | 2440 |
| 443 | 20250217 | 113400 | 5771164115 | 4820 | 4810 | 4820 | 4805 | 898 |
| 444 | 20250217 | 113300 | 5766843080 | 4805 | 4800 | 4805 | 4800 | 474 |
| 445 | 20250217 | 113200 | 5764565950 | 4800 | 4800 | 4805 | 4800 | 539 |
| 446 | 20250217 | 113100 | 5761978130 | 4800 | 4800 | 4800 | 4795 | 698 |
| 447 | 20250217 | 113000 | 5758630440 | 4795 | 4790 | 4795 | 4790 | 1911 |
| 448 | 20250217 | 112900 | 5749469670 | 4795 | 4790 | 4795 | 4785 | 2648 |
| 449 | 20250217 | 112800 | 5736794310 | 4795 | 4790 | 4795 | 4790 | 244 |
| 450 | 20250217 | 112700 | 5735625000 | 4790 | 4785 | 4790 | 4785 | 444 |
| 451 | 20250217 | 112600 | 5733498390 | 4785 | 4795 | 4795 | 4785 | 1130 |
| 452 | 20250217 | 112500 | 5728088350 | 4790 | 4800 | 4800 | 4790 | 8991 |
| 453 | 20250217 | 112400 | 5684997105 | 4800 | 4795 | 4800 | 4795 | 2307 |
| 454 | 20250217 | 112300 | 5673926705 | 4795 | 4800 | 4800 | 4795 | 4542 |
| 455 | 20250217 | 112200 | 5652128245 | 4800 | 4800 | 4805 | 4800 | 224 |
| 456 | 20250217 | 112100 | 5651052190 | 4800 | 4810 | 4810 | 4800 | 305 |
| 457 | 20250217 | 112000 | 5649585190 | 4800 | 4810 | 4810 | 4800 | 1259 |
| 458 | 20250217 | 111900 | 5643534070 | 4810 | 4800 | 4810 | 4795 | 3167 |
| 459 | 20250217 | 111800 | 5628333875 | 4800 | 4800 | 4800 | 4800 | 2274 |
| 460 | 20250217 | 111700 | 5617418675 | 4800 | 4800 | 4800 | 4800 | 2262 |
| 461 | 20250217 | 111600 | 5606561075 | 4805 | 4810 | 4810 | 4805 | 550 |
| 462 | 20250217 | 111500 | 5603918315 | 4805 | 4810 | 4810 | 4805 | 1502 |
| 463 | 20250217 | 111400 | 5596700500 | 4805 | 4810 | 4810 | 4805 | 3667 |
| 464 | 20250217 | 111300 | 5579076050 | 4810 | 4810 | 4810 | 4810 | 502 |
| 465 | 20250217 | 111200 | 5576661430 | 4810 | 4805 | 4820 | 4805 | 513 |
| 466 | 20250217 | 111100 | 5574195425 | 4805 | 4805 | 4810 | 4805 | 1506 |
| 467 | 20250217 | 111000 | 5566958085 | 4805 | 4810 | 4810 | 4805 | 1469 |
| 468 | 20250217 | 110900 | 5559896520 | 4810 | 4815 | 4815 | 4810 | 2961 |
| 469 | 20250217 | 110800 | 5545652275 | 4815 | 4815 | 4815 | 4815 | 330 |
| 470 | 20250217 | 110700 | 5544063325 | 4810 | 4810 | 4810 | 4805 | 361 |
| 471 | 20250217 | 110600 | 5542328340 | 4810 | 4805 | 4810 | 4805 | 3046 |
| 472 | 20250217 | 110500 | 5527689450 | 4805 | 4815 | 4815 | 4795 | 2601 |
| 473 | 20250217 | 110400 | 5515203340 | 4805 | 4810 | 4810 | 4805 | 685 |
| 474 | 20250217 | 110300 | 5511908565 | 4810 | 4820 | 4820 | 4810 | 137 |
| 475 | 20250217 | 110200 | 5511249005 | 4820 | 4820 | 4820 | 4820 | 908 |
| 476 | 20250217 | 110100 | 5506872445 | 4820 | 4820 | 4820 | 4820 | 144 |
| 477 | 20250217 | 110000 | 5506178365 | 4820 | 4825 | 4825 | 4820 | 244 |
| 478 | 20250217 | 105900 | 5505002065 | 4825 | 4820 | 4825 | 4820 | 207 |
| 479 | 20250217 | 105800 | 5504003910 | 4820 | 4815 | 4820 | 4805 | 3094 |
| 480 | 20250217 | 105700 | 5489095135 | 4820 | 4825 | 4825 | 4815 | 1745 |
| 481 | 20250217 | 105600 | 5480683005 | 4825 | 4830 | 4835 | 4825 | 2165 |
| 482 | 20250217 | 105500 | 5470232345 | 4830 | 4830 | 4840 | 4830 | 532 |
| 483 | 20250217 | 105400 | 5467662685 | 4830 | 4820 | 4830 | 4795 | 6022 |
| 484 | 20250217 | 105300 | 5438723565 | 4820 | 4825 | 4825 | 4820 | 568 |
| 485 | 20250217 | 105200 | 5435984675 | 4830 | 4835 | 4840 | 4830 | 1294 |
| 486 | 20250217 | 105100 | 5429731410 | 4840 | 4840 | 4840 | 4835 | 1064 |
| 487 | 20250217 | 105000 | 5424585400 | 4840 | 4835 | 4840 | 4830 | 4372 |
| 488 | 20250217 | 104900 | 5403441265 | 4840 | 4840 | 4845 | 4835 | 1050 |
| 489 | 20250217 | 104800 | 5398360295 | 4840 | 4830 | 4840 | 4830 | 3640 |
| 490 | 20250217 | 104700 | 5380760715 | 4835 | 4835 | 4835 | 4830 | 546 |
| 491 | 20250217 | 104600 | 5378120875 | 4835 | 4830 | 4835 | 4830 | 1281 |
| 492 | 20250217 | 104500 | 5371933020 | 4830 | 4830 | 4835 | 4830 | 67 |
| 493 | 20250217 | 104400 | 5371609360 | 4830 | 4830 | 4835 | 4830 | 879 |
| 494 | 20250217 | 104300 | 5367362210 | 4830 | 4830 | 4830 | 4825 | 26 |
| 495 | 20250217 | 104200 | 5367236660 | 4810 | 4815 | 4815 | 4800 | 1788 |
| 496 | 20250217 | 104100 | 5358633055 | 4815 | 4815 | 4815 | 4810 | 3226 |
| 497 | 20250217 | 104000 | 5343104785 | 4825 | 4830 | 4835 | 4820 | 4160 |
| 498 | 20250217 | 103900 | 5323036885 | 4830 | 4810 | 4830 | 4810 | 2402 |
| 499 | 20250217 | 103800 | 5311454295 | 4815 | 4785 | 4815 | 4785 | 2751 |
| 500 | 20250217 | 103700 | 5298255635 | 4790 | 4800 | 4800 | 4785 | 7429 |
| 501 | 20250217 | 103600 | 5262665000 | 4800 | 4810 | 4810 | 4800 | 2272 |
| 502 | 20250217 | 103500 | 5251759300 | 4810 | 4815 | 4820 | 4800 | 5188 |
| 503 | 20250217 | 103400 | 5226827785 | 4815 | 4815 | 4820 | 4810 | 2201 |
| 504 | 20250217 | 103300 | 5216240405 | 4830 | 4830 | 4835 | 4820 | 2690 |
| 505 | 20250217 | 103200 | 5203260905 | 4830 | 4825 | 4830 | 4825 | 602 |
| 506 | 20250217 | 103100 | 5200355310 | 4825 | 4820 | 4825 | 4820 | 938 |
| 507 | 20250217 | 103000 | 5195830570 | 4815 | 4805 | 4815 | 4805 | 497 |
| 508 | 20250217 | 102900 | 5193441470 | 4805 | 4810 | 4810 | 4805 | 241 |
| 509 | 20250217 | 102800 | 5192282995 | 4815 | 4800 | 4825 | 4800 | 1285 |
| 510 | 20250217 | 102700 | 5186113260 | 4800 | 4800 | 4800 | 4795 | 1877 |
| 511 | 20250217 | 102600 | 5177104900 | 4800 | 4795 | 4800 | 4790 | 2676 |
| 512 | 20250217 | 102500 | 5164285025 | 4790 | 4820 | 4820 | 4790 | 47941 |
| 513 | 20250217 | 102400 | 4933951785 | 4820 | 4825 | 4825 | 4820 | 1325 |
| 514 | 20250217 | 102300 | 4927562660 | 4825 | 4825 | 4830 | 4825 | 92 |
| 515 | 20250217 | 102200 | 4927118695 | 4835 | 4830 | 4835 | 4820 | 1080 |
| 516 | 20250217 | 102100 | 4921905720 | 4820 | 4825 | 4830 | 4820 | 4673 |
| 517 | 20250217 | 102000 | 4899365520 | 4830 | 4830 | 4830 | 4825 | 383 |
| 518 | 20250217 | 101900 | 4897515880 | 4830 | 4830 | 4830 | 4825 | 845 |
| 519 | 20250217 | 101800 | 4893434540 | 4825 | 4835 | 4835 | 4825 | 8163 |
| 520 | 20250217 | 101700 | 4854007120 | 4840 | 4845 | 4845 | 4835 | 1947 |
| 521 | 20250217 | 101600 | 4844585250 | 4845 | 4845 | 4850 | 4845 | 2190 |
| 522 | 20250217 | 101500 | 4833970250 | 4845 | 4835 | 4850 | 4835 | 625 |
| 523 | 20250217 | 101400 | 4830948100 | 4830 | 4835 | 4850 | 4830 | 1247 |
| 524 | 20250217 | 101300 | 4824918935 | 4835 | 4830 | 4850 | 4830 | 5077 |
| 525 | 20250217 | 101200 | 4800361955 | 4835 | 4835 | 4835 | 4830 | 169 |
| 526 | 20250217 | 101100 | 4799545165 | 4835 | 4830 | 4835 | 4830 | 467 |
| 527 | 20250217 | 101000 | 4797289545 | 4830 | 4835 | 4835 | 4830 | 657 |
| 528 | 20250217 | 100900 | 4794116195 | 4835 | 4835 | 4835 | 4830 | 1372 |
| 529 | 20250217 | 100800 | 4787486645 | 4830 | 4830 | 4830 | 4830 | 1134 |
| 530 | 20250217 | 100700 | 4782009425 | 4830 | 4820 | 4830 | 4820 | 1731 |
| 531 | 20250217 | 100600 | 4773658390 | 4820 | 4835 | 4835 | 4815 | 7798 |
| 532 | 20250217 | 100500 | 4736075485 | 4835 | 4845 | 4845 | 4825 | 8153 |
| 533 | 20250217 | 100400 | 4696678780 | 4850 | 4855 | 4865 | 4850 | 5729 |
| 534 | 20250217 | 100300 | 4668872765 | 4855 | 4870 | 4870 | 4855 | 5825 |
| 535 | 20250217 | 100200 | 4640558585 | 4875 | 4865 | 4875 | 4865 | 3484 |
| 536 | 20250217 | 100100 | 4623577330 | 4865 | 4865 | 4875 | 4860 | 2058 |
| 537 | 20250217 | 100000 | 4613564100 | 4865 | 4885 | 4885 | 4865 | 3503 |
| 538 | 20250217 | 095900 | 4596497545 | 4885 | 4890 | 4890 | 4875 | 2005 |
| 539 | 20250217 | 095800 | 4586720415 | 4880 | 4895 | 4900 | 4870 | 1019 |
| 540 | 20250217 | 095700 | 4581744930 | 4910 | 4855 | 4910 | 4845 | 12487 |
| 541 | 20250217 | 095600 | 4520651730 | 4850 | 4840 | 4850 | 4835 | 2854 |
| 542 | 20250217 | 095500 | 4506824600 | 4840 | 4860 | 4860 | 4840 | 10088 |
| 543 | 20250217 | 095400 | 4457891645 | 4860 | 4860 | 4865 | 4855 | 1696 |
| 544 | 20250217 | 095300 | 4449648745 | 4855 | 4875 | 4875 | 4850 | 7566 |
| 545 | 20250217 | 095200 | 4412871045 | 4875 | 4890 | 4890 | 4875 | 7963 |
| 546 | 20250217 | 095100 | 4374012535 | 4890 | 4900 | 4900 | 4880 | 5105 |
| 547 | 20250217 | 095000 | 4349069835 | 4900 | 4910 | 4910 | 4890 | 5292 |
| 548 | 20250217 | 094900 | 4323131415 | 4905 | 4935 | 4935 | 4895 | 14370 |
| 549 | 20250217 | 094800 | 4252480015 | 4935 | 4925 | 4935 | 4920 | 21837 |
| 550 | 20250217 | 094700 | 4144834170 | 4925 | 4910 | 4925 | 4910 | 15149 |
| 551 | 20250217 | 094600 | 4070333440 | 4915 | 4895 | 4915 | 4890 | 20847 |
| 552 | 20250217 | 094500 | 3968148555 | 4900 | 4875 | 4900 | 4875 | 13069 |
| 553 | 20250217 | 094400 | 3904212855 | 4875 | 4880 | 4880 | 4865 | 4330 |
| 554 | 20250217 | 094300 | 3883127925 | 4875 | 4880 | 4885 | 4875 | 2623 |
| 555 | 20250217 | 094200 | 3870331135 | 4880 | 4890 | 4895 | 4880 | 19667 |
| 556 | 20250217 | 094100 | 3774145640 | 4895 | 4890 | 4895 | 4890 | 10528 |
| 557 | 20250217 | 094000 | 3722613375 | 4895 | 4880 | 4895 | 4880 | 25212 |
| 558 | 20250217 | 093900 | 3599311090 | 4885 | 4835 | 4885 | 4835 | 23495 |
| 559 | 20250217 | 093800 | 3485042370 | 4840 | 4805 | 4840 | 4800 | 5962 |
| 560 | 20250217 | 093700 | 3456272070 | 4805 | 4795 | 4810 | 4795 | 4857 |
| 561 | 20250217 | 093600 | 3432932420 | 4795 | 4790 | 4800 | 4785 | 9364 |
| 562 | 20250217 | 093500 | 3388078035 | 4790 | 4790 | 4810 | 4785 | 16217 |
| 563 | 20250217 | 093400 | 3310400995 | 4790 | 4800 | 4810 | 4790 | 9398 |
| 564 | 20250217 | 093300 | 3265342875 | 4800 | 4805 | 4805 | 4790 | 4265 |
| 565 | 20250217 | 093200 | 3244877465 | 4805 | 4800 | 4810 | 4800 | 4145 |
| 566 | 20250217 | 093100 | 3224972865 | 4795 | 4795 | 4815 | 4795 | 3670 |
| 567 | 20250217 | 093000 | 3207349155 | 4790 | 4795 | 4795 | 4790 | 2466 |
| 568 | 20250217 | 092900 | 3195524705 | 4795 | 4795 | 4795 | 4790 | 2098 |
| 569 | 20250217 | 092800 | 3185464825 | 4795 | 4795 | 4795 | 4785 | 7843 |
| 570 | 20250217 | 092700 | 3147886590 | 4795 | 4800 | 4800 | 4790 | 6020 |
| 571 | 20250217 | 092600 | 3119031385 | 4800 | 4810 | 4810 | 4795 | 18335 |
| 572 | 20250217 | 092500 | 3030993090 | 4810 | 4825 | 4825 | 4810 | 10034 |
| 573 | 20250217 | 092400 | 2982686245 | 4825 | 4835 | 4840 | 4820 | 8201 |
| 574 | 20250217 | 092300 | 2943099470 | 4830 | 4830 | 4835 | 4830 | 7219 |
| 575 | 20250217 | 092200 | 2908220805 | 4835 | 4835 | 4840 | 4830 | 8735 |
| 576 | 20250217 | 092100 | 2865982190 | 4830 | 4820 | 4835 | 4815 | 7274 |
| 577 | 20250217 | 092000 | 2830905470 | 4815 | 4830 | 4835 | 4815 | 10852 |
| 578 | 20250217 | 091900 | 2778573905 | 4830 | 4850 | 4850 | 4830 | 11385 |
| 579 | 20250217 | 091800 | 2723494605 | 4840 | 4850 | 4860 | 4840 | 5953 |
| 580 | 20250217 | 091700 | 2694629830 | 4845 | 4860 | 4865 | 4845 | 9322 |
| 581 | 20250217 | 091600 | 2649405380 | 4865 | 4870 | 4875 | 4850 | 7005 |
| 582 | 20250217 | 091500 | 2615341675 | 4860 | 4860 | 4895 | 4845 | 24285 |
| 583 | 20250217 | 091400 | 2497195290 | 4865 | 4875 | 4895 | 4860 | 74346 |
| 584 | 20250217 | 091300 | 2134243600 | 4875 | 4865 | 4885 | 4865 | 29122 |
| 585 | 20250217 | 091200 | 1992216470 | 4865 | 4875 | 4875 | 4850 | 43232 |
| 586 | 20250217 | 091100 | 1781972235 | 4870 | 4860 | 4875 | 4850 | 50508 |
| 587 | 20250217 | 091000 | 1536524130 | 4860 | 4840 | 4860 | 4835 | 35754 |
| 588 | 20250217 | 090900 | 1363155470 | 4840 | 4815 | 4840 | 4815 | 13804 |
| 589 | 20250217 | 090800 | 1296471005 | 4820 | 4810 | 4820 | 4800 | 18431 |
| 590 | 20250217 | 090700 | 1207863210 | 4810 | 4795 | 4810 | 4790 | 14471 |
| 591 | 20250217 | 090600 | 1138405490 | 4790 | 4785 | 4790 | 4770 | 32113 |
| 592 | 20250217 | 090500 | 984671165 | 4785 | 4780 | 4785 | 4770 | 11712 |
| 593 | 20250217 | 090400 | 928728155 | 4780 | 4785 | 4790 | 4775 | 9554 |
| 594 | 20250217 | 090300 | 883044560 | 4785 | 4800 | 4810 | 4780 | 36013 |
| 595 | 20250217 | 090200 | 710424220 | 4805 | 4790 | 4805 | 4790 | 18365 |
| 596 | 20250217 | 090100 | 622301495 | 4800 | 4785 | 4805 | 4775 | 26260 |
| 597 | 20250217 | 090000 | 496434890 | 4790 | 4770 | 4800 | 4770 | 99175 |