32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 3 | 20250217 | 190300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 4 | 20250217 | 190200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 5 | 20250217 | 190100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 6 | 20250217 | 190000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 7 | 20250217 | 185900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 8 | 20250217 | 185800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 9 | 20250217 | 185700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 10 | 20250217 | 185600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 11 | 20250217 | 185500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 12 | 20250217 | 185400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 13 | 20250217 | 185300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 14 | 20250217 | 185200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 15 | 20250217 | 185100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 16 | 20250217 | 185000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 17 | 20250217 | 184900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 18 | 20250217 | 184800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 19 | 20250217 | 184700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 20 | 20250217 | 184600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 21 | 20250217 | 184500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 22 | 20250217 | 184400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 23 | 20250217 | 184300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 24 | 20250217 | 184200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 25 | 20250217 | 184100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 26 | 20250217 | 184000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 27 | 20250217 | 183900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 28 | 20250217 | 183800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 29 | 20250217 | 183700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 30 | 20250217 | 183600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 31 | 20250217 | 183500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 32 | 20250217 | 183400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 33 | 20250217 | 183300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 34 | 20250217 | 183200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 35 | 20250217 | 183100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 36 | 20250217 | 183000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 37 | 20250217 | 182900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 38 | 20250217 | 182800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 39 | 20250217 | 182700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 40 | 20250217 | 182600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 41 | 20250217 | 182500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 42 | 20250217 | 182400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 43 | 20250217 | 182300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 44 | 20250217 | 182200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 45 | 20250217 | 182100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 46 | 20250217 | 182000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 47 | 20250217 | 181900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 48 | 20250217 | 181800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 49 | 20250217 | 181700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 50 | 20250217 | 181600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 51 | 20250217 | 181500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 52 | 20250217 | 181400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 53 | 20250217 | 181300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 54 | 20250217 | 181200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 55 | 20250217 | 181100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 56 | 20250217 | 181000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 57 | 20250217 | 180900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 58 | 20250217 | 180800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 59 | 20250217 | 180700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 60 | 20250217 | 180600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 61 | 20250217 | 180500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 62 | 20250217 | 180400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 63 | 20250217 | 180300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 64 | 20250217 | 180200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 65 | 20250217 | 180100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 66 | 20250217 | 180000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 67 | 20250217 | 175900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 68 | 20250217 | 175800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 69 | 20250217 | 175700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 70 | 20250217 | 175600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 71 | 20250217 | 175500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 72 | 20250217 | 175400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 73 | 20250217 | 175300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 74 | 20250217 | 175200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 75 | 20250217 | 175100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 76 | 20250217 | 175000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 77 | 20250217 | 174900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 78 | 20250217 | 174800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 79 | 20250217 | 174700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 80 | 20250217 | 174600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 81 | 20250217 | 174500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 82 | 20250217 | 174400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 83 | 20250217 | 174300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 84 | 20250217 | 174200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 85 | 20250217 | 174100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 86 | 20250217 | 174000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 87 | 20250217 | 173900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 88 | 20250217 | 173800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 89 | 20250217 | 173700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 90 | 20250217 | 173600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 91 | 20250217 | 173500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 92 | 20250217 | 173400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 93 | 20250217 | 173300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 94 | 20250217 | 173200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 95 | 20250217 | 173100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 96 | 20250217 | 173000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 97 | 20250217 | 172900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 98 | 20250217 | 172800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 99 | 20250217 | 172700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 100 | 20250217 | 172600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 101 | 20250217 | 172500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 102 | 20250217 | 172400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 103 | 20250217 | 172300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 104 | 20250217 | 172200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 105 | 20250217 | 172100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 106 | 20250217 | 172000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 107 | 20250217 | 171900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 108 | 20250217 | 171800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 109 | 20250217 | 171700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 110 | 20250217 | 171600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 111 | 20250217 | 171500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 112 | 20250217 | 171400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 113 | 20250217 | 171300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 114 | 20250217 | 171200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 115 | 20250217 | 171100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 116 | 20250217 | 171000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 117 | 20250217 | 170900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 118 | 20250217 | 170800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 119 | 20250217 | 170700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 120 | 20250217 | 170600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 121 | 20250217 | 170500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 122 | 20250217 | 170400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 123 | 20250217 | 170300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 124 | 20250217 | 170200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 125 | 20250217 | 170100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 126 | 20250217 | 170000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 127 | 20250217 | 165900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 128 | 20250217 | 165800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 129 | 20250217 | 165700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 130 | 20250217 | 165600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 131 | 20250217 | 165500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 132 | 20250217 | 165400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 133 | 20250217 | 165300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 134 | 20250217 | 165200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 135 | 20250217 | 165100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 136 | 20250217 | 165000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 137 | 20250217 | 164900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 138 | 20250217 | 164800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 139 | 20250217 | 164700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 140 | 20250217 | 164600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 141 | 20250217 | 164500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 142 | 20250217 | 164400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 143 | 20250217 | 164300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 144 | 20250217 | 164200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 145 | 20250217 | 164100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 146 | 20250217 | 164000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 147 | 20250217 | 163900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 148 | 20250217 | 163800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 149 | 20250217 | 163700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 150 | 20250217 | 163600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 151 | 20250217 | 163500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 152 | 20250217 | 163400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 153 | 20250217 | 163300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 154 | 20250217 | 163200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 155 | 20250217 | 163100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 156 | 20250217 | 163000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 157 | 20250217 | 162900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 158 | 20250217 | 162800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 159 | 20250217 | 162700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 160 | 20250217 | 162600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 161 | 20250217 | 162500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 162 | 20250217 | 162400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 163 | 20250217 | 162300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 164 | 20250217 | 162200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 165 | 20250217 | 162100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 166 | 20250217 | 162000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 167 | 20250217 | 161900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 168 | 20250217 | 161800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 169 | 20250217 | 161700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 170 | 20250217 | 161600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 171 | 20250217 | 161500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 172 | 20250217 | 161400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 173 | 20250217 | 161300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 174 | 20250217 | 161200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 175 | 20250217 | 161100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 176 | 20250217 | 161000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 177 | 20250217 | 160900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 178 | 20250217 | 160800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 179 | 20250217 | 160700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 180 | 20250217 | 160600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 181 | 20250217 | 160500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 182 | 20250217 | 160400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 183 | 20250217 | 160300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 184 | 20250217 | 160200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 185 | 20250217 | 160100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 186 | 20250217 | 160000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 187 | 20250217 | 155900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 188 | 20250217 | 155800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 189 | 20250217 | 155700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 190 | 20250217 | 155600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 191 | 20250217 | 155500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20250217 | 155400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20250217 | 155300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20250217 | 155200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 195 | 20250217 | 155100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 196 | 20250217 | 155000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 197 | 20250217 | 154900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 198 | 20250217 | 154800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 199 | 20250217 | 154700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 200 | 20250217 | 154600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 201 | 20250217 | 154500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 202 | 20250217 | 154400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 203 | 20250217 | 154300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 204 | 20250217 | 154200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 205 | 20250217 | 154100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 206 | 20250217 | 154000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 207 | 20250217 | 153900 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 208 | 20250217 | 153800 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 209 | 20250217 | 153700 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 210 | 20250217 | 153600 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 211 | 20250217 | 153500 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 212 | 20250217 | 153400 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 213 | 20250217 | 153300 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 214 | 20250217 | 153200 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 215 | 20250217 | 153100 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 0 |
| 216 | 20250217 | 153000 | 4998437530 | 13580 | 13580 | 13580 | 13580 | 5766 |
| 217 | 20250217 | 152900 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 218 | 20250217 | 152800 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 219 | 20250217 | 152700 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 220 | 20250217 | 152600 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 221 | 20250217 | 152500 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 222 | 20250217 | 152400 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 223 | 20250217 | 152300 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 224 | 20250217 | 152200 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 225 | 20250217 | 152100 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 226 | 20250217 | 152000 | 4920135250 | 13550 | 13550 | 13550 | 13550 | 0 |
| 227 | 20250217 | 151900 | 4920135250 | 13550 | 13550 | 13560 | 13540 | 548 |
| 228 | 20250217 | 151800 | 4912710570 | 13550 | 13550 | 13550 | 13540 | 351 |
| 229 | 20250217 | 151700 | 4907955430 | 13550 | 13550 | 13560 | 13550 | 419 |
| 230 | 20250217 | 151600 | 4902277930 | 13540 | 13560 | 13560 | 13540 | 256 |
| 231 | 20250217 | 151500 | 4898808420 | 13570 | 13570 | 13570 | 13550 | 1139 |
| 232 | 20250217 | 151400 | 4883366660 | 13570 | 13580 | 13580 | 13570 | 510 |
| 233 | 20250217 | 151300 | 4876443000 | 13580 | 13580 | 13580 | 13570 | 174 |
| 234 | 20250217 | 151200 | 4874081080 | 13580 | 13570 | 13580 | 13570 | 532 |
| 235 | 20250217 | 151100 | 4866857490 | 13580 | 13570 | 13580 | 13560 | 679 |
| 236 | 20250217 | 151000 | 4857644960 | 13570 | 13580 | 13580 | 13570 | 589 |
| 237 | 20250217 | 150900 | 4849649190 | 13590 | 13580 | 13590 | 13580 | 426 |
| 238 | 20250217 | 150800 | 4843863780 | 13580 | 13580 | 13580 | 13570 | 305 |
| 239 | 20250217 | 150700 | 4839722160 | 13570 | 13560 | 13570 | 13560 | 408 |
| 240 | 20250217 | 150600 | 4834185900 | 13560 | 13540 | 13570 | 13540 | 301 |
| 241 | 20250217 | 150500 | 4830105520 | 13540 | 13560 | 13570 | 13540 | 79 |
| 242 | 20250217 | 150400 | 4829034390 | 13570 | 13550 | 13570 | 13550 | 474 |
| 243 | 20250217 | 150300 | 4822604410 | 13550 | 13600 | 13600 | 13550 | 759 |
| 244 | 20250217 | 150200 | 4812304860 | 13600 | 13580 | 13600 | 13580 | 269 |
| 245 | 20250217 | 150100 | 4808651140 | 13580 | 13600 | 13600 | 13580 | 347 |
| 246 | 20250217 | 150000 | 4803934350 | 13610 | 13600 | 13610 | 13590 | 1014 |
| 247 | 20250217 | 145900 | 4790141210 | 13600 | 13600 | 13600 | 13590 | 797 |
| 248 | 20250217 | 145800 | 4779304380 | 13600 | 13580 | 13600 | 13580 | 461 |
| 249 | 20250217 | 145700 | 4773036640 | 13590 | 13580 | 13590 | 13580 | 295 |
| 250 | 20250217 | 145600 | 4769028660 | 13580 | 13560 | 13580 | 13560 | 585 |
| 251 | 20250217 | 145500 | 4761088840 | 13570 | 13570 | 13570 | 13560 | 98 |
| 252 | 20250217 | 145400 | 4759759270 | 13540 | 13550 | 13570 | 13540 | 528 |
| 253 | 20250217 | 145300 | 4752601820 | 13560 | 13560 | 13560 | 13540 | 344 |
| 254 | 20250217 | 145200 | 4747941920 | 13560 | 13550 | 13560 | 13550 | 610 |
| 255 | 20250217 | 145100 | 4739671770 | 13550 | 13550 | 13550 | 13530 | 453 |
| 256 | 20250217 | 145000 | 4733534540 | 13530 | 13570 | 13570 | 13530 | 1120 |
| 257 | 20250217 | 144900 | 4718362150 | 13560 | 13600 | 13600 | 13560 | 407 |
| 258 | 20250217 | 144800 | 4712835690 | 13600 | 13630 | 13630 | 13600 | 895 |
| 259 | 20250217 | 144700 | 4700650720 | 13630 | 13640 | 13640 | 13620 | 517 |
| 260 | 20250217 | 144600 | 4693600760 | 13630 | 13620 | 13630 | 13620 | 868 |
| 261 | 20250217 | 144500 | 4681774050 | 13620 | 13620 | 13620 | 13610 | 187 |
| 262 | 20250217 | 144400 | 4679227120 | 13620 | 13620 | 13620 | 13620 | 372 |
| 263 | 20250217 | 144300 | 4674160480 | 13610 | 13610 | 13620 | 13610 | 254 |
| 264 | 20250217 | 144200 | 4670701220 | 13610 | 13620 | 13620 | 13610 | 807 |
| 265 | 20250217 | 144100 | 4659714910 | 13620 | 13620 | 13620 | 13620 | 189 |
| 266 | 20250217 | 144000 | 4657140730 | 13620 | 13610 | 13620 | 13610 | 423 |
| 267 | 20250217 | 143900 | 4651380700 | 13620 | 13600 | 13620 | 13600 | 568 |
| 268 | 20250217 | 143800 | 4643648570 | 13600 | 13610 | 13610 | 13600 | 537 |
| 269 | 20250217 | 143700 | 4636340990 | 13610 | 13610 | 13610 | 13610 | 58 |
| 270 | 20250217 | 143600 | 4635551610 | 13610 | 13600 | 13610 | 13590 | 297 |
| 271 | 20250217 | 143500 | 4631512210 | 13590 | 13590 | 13600 | 13590 | 189 |
| 272 | 20250217 | 143400 | 4628943400 | 13590 | 13600 | 13620 | 13590 | 550 |
| 273 | 20250217 | 143300 | 4621460830 | 13610 | 13610 | 13620 | 13610 | 129 |
| 274 | 20250217 | 143200 | 4619704840 | 13610 | 13610 | 13630 | 13610 | 382 |
| 275 | 20250217 | 143100 | 4614502570 | 13620 | 13630 | 13630 | 13600 | 1038 |
| 276 | 20250217 | 143000 | 4600365340 | 13630 | 13620 | 13630 | 13620 | 350 |
| 277 | 20250217 | 142900 | 4595596690 | 13620 | 13620 | 13620 | 13610 | 63 |
| 278 | 20250217 | 142800 | 4594738650 | 13600 | 13610 | 13620 | 13590 | 576 |
| 279 | 20250217 | 142700 | 4586903230 | 13630 | 13600 | 13630 | 13600 | 64 |
| 280 | 20250217 | 142600 | 4586031030 | 13630 | 13630 | 13630 | 13610 | 385 |
| 281 | 20250217 | 142500 | 4580789580 | 13630 | 13620 | 13630 | 13600 | 386 |
| 282 | 20250217 | 142400 | 4575535570 | 13620 | 13600 | 13620 | 13600 | 34 |
| 283 | 20250217 | 142300 | 4575072570 | 13630 | 13640 | 13660 | 13600 | 944 |
| 284 | 20250217 | 142200 | 4562195940 | 13630 | 13640 | 13650 | 13630 | 476 |
| 285 | 20250217 | 142100 | 4555703590 | 13660 | 13620 | 13660 | 13620 | 709 |
| 286 | 20250217 | 142000 | 4546034400 | 13620 | 13610 | 13620 | 13590 | 86 |
| 287 | 20250217 | 141900 | 4544864400 | 13620 | 13600 | 13620 | 13590 | 692 |
| 288 | 20250217 | 141800 | 4535447240 | 13600 | 13620 | 13620 | 13600 | 514 |
| 289 | 20250217 | 141700 | 4528453040 | 13610 | 13610 | 13620 | 13610 | 215 |
| 290 | 20250217 | 141600 | 4525526490 | 13610 | 13610 | 13630 | 13610 | 460 |
| 291 | 20250217 | 141500 | 4519261480 | 13610 | 13600 | 13620 | 13600 | 467 |
| 292 | 20250217 | 141400 | 4512907320 | 13600 | 13620 | 13640 | 13600 | 1365 |
| 293 | 20250217 | 141300 | 4494333070 | 13620 | 13630 | 13650 | 13620 | 119 |
| 294 | 20250217 | 141200 | 4492711820 | 13630 | 13640 | 13650 | 13630 | 1288 |
| 295 | 20250217 | 141100 | 4475143420 | 13650 | 13630 | 13650 | 13630 | 264 |
| 296 | 20250217 | 141000 | 4471542450 | 13650 | 13600 | 13650 | 13600 | 780 |
| 297 | 20250217 | 140900 | 4460899850 | 13600 | 13620 | 13620 | 13600 | 135 |
| 298 | 20250217 | 140800 | 4459062100 | 13630 | 13610 | 13630 | 13600 | 429 |
| 299 | 20250217 | 140700 | 4453217480 | 13620 | 13590 | 13640 | 13590 | 412 |
| 300 | 20250217 | 140600 | 4447609150 | 13590 | 13600 | 13600 | 13580 | 397 |
| 301 | 20250217 | 140500 | 4442213440 | 13600 | 13590 | 13600 | 13560 | 192 |
| 302 | 20250217 | 140400 | 4439604160 | 13560 | 13590 | 13590 | 13540 | 979 |
| 303 | 20250217 | 140300 | 4426337800 | 13590 | 13570 | 13590 | 13540 | 641 |
| 304 | 20250217 | 140200 | 4417638040 | 13560 | 13570 | 13580 | 13540 | 1844 |
| 305 | 20250217 | 140100 | 4392637740 | 13570 | 13590 | 13590 | 13570 | 304 |
| 306 | 20250217 | 140000 | 4388508080 | 13590 | 13610 | 13610 | 13580 | 1001 |
| 307 | 20250217 | 135900 | 4374896380 | 13610 | 13630 | 13630 | 13600 | 558 |
| 308 | 20250217 | 135800 | 4367304780 | 13600 | 13620 | 13620 | 13600 | 542 |
| 309 | 20250217 | 135700 | 4359924450 | 13610 | 13660 | 13670 | 13610 | 2030 |
| 310 | 20250217 | 135600 | 4332224610 | 13660 | 13660 | 13670 | 13660 | 1895 |
| 311 | 20250217 | 135500 | 4306338610 | 13660 | 13660 | 13670 | 13650 | 168 |
| 312 | 20250217 | 135400 | 4304043440 | 13660 | 13650 | 13660 | 13650 | 270 |
| 313 | 20250217 | 135300 | 4300357620 | 13650 | 13650 | 13650 | 13640 | 120 |
| 314 | 20250217 | 135200 | 4298719660 | 13650 | 13660 | 13660 | 13650 | 898 |
| 315 | 20250217 | 135100 | 4286458930 | 13660 | 13680 | 13680 | 13650 | 7351 |
| 316 | 20250217 | 135000 | 4186107500 | 13690 | 13690 | 13700 | 13690 | 351 |
| 317 | 20250217 | 134900 | 4181301710 | 13680 | 13680 | 13690 | 13660 | 771 |
| 318 | 20250217 | 134800 | 4170750840 | 13650 | 13650 | 13680 | 13640 | 764 |
| 319 | 20250217 | 134700 | 4160318160 | 13640 | 13660 | 13670 | 13640 | 664 |
| 320 | 20250217 | 134600 | 4151252720 | 13650 | 13690 | 13700 | 13650 | 623 |
| 321 | 20250217 | 134500 | 4142731890 | 13690 | 13710 | 13710 | 13680 | 459 |
| 322 | 20250217 | 134400 | 4136445870 | 13710 | 13710 | 13710 | 13680 | 933 |
| 323 | 20250217 | 134300 | 4123668490 | 13690 | 13710 | 13710 | 13680 | 209 |
| 324 | 20250217 | 134200 | 4120806490 | 13700 | 13720 | 13730 | 13700 | 1145 |
| 325 | 20250217 | 134100 | 4105103380 | 13720 | 13720 | 13720 | 13710 | 784 |
| 326 | 20250217 | 134000 | 4094350530 | 13720 | 13710 | 13720 | 13710 | 1290 |
| 327 | 20250217 | 133900 | 4076662780 | 13700 | 13700 | 13700 | 13680 | 970 |
| 328 | 20250217 | 133800 | 4063374420 | 13690 | 13680 | 13700 | 13680 | 148 |
| 329 | 20250217 | 133700 | 4061348500 | 13680 | 13640 | 13680 | 13640 | 1201 |
| 330 | 20250217 | 133600 | 4044923910 | 13630 | 13670 | 13670 | 13630 | 204 |
| 331 | 20250217 | 133500 | 4042138320 | 13670 | 13620 | 13670 | 13610 | 1238 |
| 332 | 20250217 | 133400 | 4025249620 | 13620 | 13630 | 13640 | 13600 | 542 |
| 333 | 20250217 | 133300 | 4017864220 | 13630 | 13640 | 13640 | 13600 | 723 |
| 334 | 20250217 | 133200 | 4008018610 | 13600 | 13740 | 13740 | 13580 | 9763 |
| 335 | 20250217 | 133100 | 3874523140 | 13730 | 13700 | 13730 | 13690 | 9092 |
| 336 | 20250217 | 133000 | 3749939880 | 13700 | 13700 | 13700 | 13690 | 2223 |
| 337 | 20250217 | 132900 | 3719490370 | 13700 | 13650 | 13700 | 13640 | 3313 |
| 338 | 20250217 | 132800 | 3674206500 | 13650 | 13600 | 13650 | 13590 | 848 |
| 339 | 20250217 | 132700 | 3662667510 | 13590 | 13630 | 13630 | 13590 | 895 |
| 340 | 20250217 | 132600 | 3650477440 | 13630 | 13660 | 13660 | 13630 | 1503 |
| 341 | 20250217 | 132500 | 3629961510 | 13680 | 13680 | 13690 | 13650 | 1016 |
| 342 | 20250217 | 132400 | 3616068690 | 13680 | 13680 | 13690 | 13660 | 1267 |
| 343 | 20250217 | 132300 | 3598734990 | 13670 | 13690 | 13700 | 13670 | 492 |
| 344 | 20250217 | 132200 | 3591998200 | 13690 | 13670 | 13700 | 13660 | 1776 |
| 345 | 20250217 | 132100 | 3567701270 | 13670 | 13660 | 13670 | 13610 | 2334 |
| 346 | 20250217 | 132000 | 3535809260 | 13650 | 13610 | 13650 | 13600 | 8322 |
| 347 | 20250217 | 131900 | 3422264260 | 13610 | 13600 | 13610 | 13590 | 3745 |
| 348 | 20250217 | 131800 | 3371331200 | 13600 | 13580 | 13600 | 13580 | 1048 |
| 349 | 20250217 | 131700 | 3357088480 | 13580 | 13580 | 13580 | 13580 | 1295 |
| 350 | 20250217 | 131600 | 3339502380 | 13580 | 13560 | 13580 | 13550 | 1722 |
| 351 | 20250217 | 131500 | 3316138280 | 13560 | 13530 | 13560 | 13530 | 537 |
| 352 | 20250217 | 131400 | 3308864520 | 13530 | 13540 | 13540 | 13520 | 831 |
| 353 | 20250217 | 131300 | 3297622600 | 13540 | 13540 | 13540 | 13540 | 366 |
| 354 | 20250217 | 131200 | 3292666960 | 13530 | 13530 | 13540 | 13520 | 186 |
| 355 | 20250217 | 131100 | 3290149440 | 13530 | 13530 | 13540 | 13530 | 615 |
| 356 | 20250217 | 131000 | 3281828150 | 13520 | 13530 | 13530 | 13520 | 106 |
| 357 | 20250217 | 130900 | 3280394470 | 13530 | 13540 | 13540 | 13520 | 356 |
| 358 | 20250217 | 130800 | 3275576970 | 13540 | 13520 | 13540 | 13510 | 135 |
| 359 | 20250217 | 130700 | 3273751720 | 13540 | 13530 | 13540 | 13530 | 610 |
| 360 | 20250217 | 130600 | 3265495080 | 13530 | 13540 | 13540 | 13520 | 612 |
| 361 | 20250217 | 130500 | 3257219520 | 13560 | 13560 | 13560 | 13550 | 415 |
| 362 | 20250217 | 130400 | 3251594740 | 13570 | 13520 | 13570 | 13500 | 10887 |
| 363 | 20250217 | 130300 | 3104027670 | 13520 | 13520 | 13520 | 13500 | 1092 |
| 364 | 20250217 | 130200 | 3089270780 | 13520 | 13510 | 13520 | 13500 | 455 |
| 365 | 20250217 | 130100 | 3083127450 | 13520 | 13510 | 13520 | 13500 | 351 |
| 366 | 20250217 | 130000 | 3078385720 | 13510 | 13500 | 13510 | 13480 | 370 |
| 367 | 20250217 | 125900 | 3073394380 | 13500 | 13500 | 13500 | 13500 | 30 |
| 368 | 20250217 | 125800 | 3072989380 | 13500 | 13500 | 13500 | 13480 | 588 |
| 369 | 20250217 | 125700 | 3065061380 | 13500 | 13490 | 13500 | 13460 | 77 |
| 370 | 20250217 | 125600 | 3064022650 | 13490 | 13490 | 13510 | 13490 | 451 |
| 371 | 20250217 | 125500 | 3057936660 | 13490 | 13490 | 13510 | 13490 | 340 |
| 372 | 20250217 | 125400 | 3053347360 | 13510 | 13510 | 13510 | 13500 | 94 |
| 373 | 20250217 | 125300 | 3052077670 | 13510 | 13510 | 13510 | 13500 | 371 |
| 374 | 20250217 | 125200 | 3047065500 | 13510 | 13500 | 13510 | 13500 | 568 |
| 375 | 20250217 | 125100 | 3039394980 | 13500 | 13500 | 13500 | 13490 | 277 |
| 376 | 20250217 | 125000 | 3035655500 | 13490 | 13460 | 13490 | 13450 | 149 |
| 377 | 20250217 | 124900 | 3033649370 | 13450 | 13470 | 13490 | 13450 | 973 |
| 378 | 20250217 | 124800 | 3020543090 | 13460 | 13450 | 13460 | 13450 | 618 |
| 379 | 20250217 | 124700 | 3012225850 | 13460 | 13470 | 13470 | 13460 | 592 |
| 380 | 20250217 | 124600 | 3004254390 | 13470 | 13450 | 13470 | 13450 | 34 |
| 381 | 20250217 | 124500 | 3003796490 | 13470 | 13450 | 13470 | 13450 | 307 |
| 382 | 20250217 | 124400 | 2999661360 | 13470 | 13450 | 13470 | 13440 | 553 |
| 383 | 20250217 | 124300 | 2992225340 | 13470 | 13460 | 13470 | 13450 | 464 |
| 384 | 20250217 | 124200 | 2985980870 | 13470 | 13480 | 13480 | 13450 | 161 |
| 385 | 20250217 | 124100 | 2983813290 | 13480 | 13480 | 13480 | 13480 | 35 |
| 386 | 20250217 | 124000 | 2983341490 | 13490 | 13490 | 13490 | 13440 | 383 |
| 387 | 20250217 | 123900 | 2978178660 | 13480 | 13500 | 13510 | 13480 | 558 |
| 388 | 20250217 | 123800 | 2970645680 | 13500 | 13490 | 13500 | 13490 | 56 |
| 389 | 20250217 | 123700 | 2969889690 | 13500 | 13480 | 13500 | 13480 | 357 |
| 390 | 20250217 | 123600 | 2965070290 | 13500 | 13470 | 13500 | 13440 | 543 |
| 391 | 20250217 | 123500 | 2957751140 | 13470 | 13450 | 13470 | 13440 | 424 |
| 392 | 20250217 | 123400 | 2952047160 | 13440 | 13470 | 13470 | 13440 | 433 |
| 393 | 20250217 | 123300 | 2946221280 | 13450 | 13480 | 13480 | 13450 | 774 |
| 394 | 20250217 | 123200 | 2935795410 | 13480 | 13490 | 13490 | 13460 | 150 |
| 395 | 20250217 | 123100 | 2933773230 | 13490 | 13490 | 13490 | 13490 | 30 |
| 396 | 20250217 | 123000 | 2933368530 | 13490 | 13460 | 13490 | 13450 | 689 |
| 397 | 20250217 | 122900 | 2924089250 | 13460 | 13470 | 13490 | 13460 | 907 |
| 398 | 20250217 | 122800 | 2911872340 | 13500 | 13490 | 13500 | 13480 | 318 |
| 399 | 20250217 | 122700 | 2907584780 | 13490 | 13480 | 13490 | 13460 | 581 |
| 400 | 20250217 | 122600 | 2899754010 | 13480 | 13490 | 13510 | 13480 | 383 |
| 401 | 20250217 | 122500 | 2894588230 | 13480 | 13470 | 13490 | 13470 | 108 |
| 402 | 20250217 | 122400 | 2893132740 | 13480 | 13480 | 13480 | 13450 | 1354 |
| 403 | 20250217 | 122300 | 2874907410 | 13510 | 13480 | 13510 | 13480 | 101 |
| 404 | 20250217 | 122200 | 2873543560 | 13490 | 13520 | 13520 | 13490 | 827 |
| 405 | 20250217 | 122100 | 2862381240 | 13530 | 13530 | 13530 | 13500 | 365 |
| 406 | 20250217 | 122000 | 2857445660 | 13530 | 13520 | 13530 | 13510 | 295 |
| 407 | 20250217 | 121900 | 2853456670 | 13510 | 13520 | 13520 | 13510 | 365 |
| 408 | 20250217 | 121800 | 2848524900 | 13510 | 13500 | 13510 | 13500 | 609 |
| 409 | 20250217 | 121700 | 2840297920 | 13510 | 13500 | 13510 | 13500 | 368 |
| 410 | 20250217 | 121600 | 2835326990 | 13500 | 13500 | 13510 | 13500 | 277 |
| 411 | 20250217 | 121500 | 2831587190 | 13500 | 13500 | 13500 | 13490 | 102 |
| 412 | 20250217 | 121400 | 2830210280 | 13500 | 13500 | 13500 | 13500 | 288 |
| 413 | 20250217 | 121300 | 2826322280 | 13500 | 13480 | 13500 | 13480 | 319 |
| 414 | 20250217 | 121200 | 2822016020 | 13480 | 13500 | 13530 | 13480 | 727 |
| 415 | 20250217 | 121100 | 2812200280 | 13530 | 13530 | 13530 | 13500 | 231 |
| 416 | 20250217 | 121000 | 2809076660 | 13520 | 13500 | 13520 | 13500 | 647 |
| 417 | 20250217 | 120900 | 2800336220 | 13510 | 13510 | 13530 | 13510 | 484 |
| 418 | 20250217 | 120800 | 2793793130 | 13530 | 13540 | 13550 | 13510 | 1462 |
| 419 | 20250217 | 120700 | 2774007520 | 13530 | 13530 | 13530 | 13530 | 144 |
| 420 | 20250217 | 120600 | 2772059200 | 13530 | 13540 | 13540 | 13520 | 710 |
| 421 | 20250217 | 120500 | 2762453700 | 13530 | 13490 | 13530 | 13490 | 465 |
| 422 | 20250217 | 120400 | 2756171740 | 13500 | 13510 | 13510 | 13500 | 749 |
| 423 | 20250217 | 120300 | 2746059140 | 13510 | 13510 | 13510 | 13500 | 881 |
| 424 | 20250217 | 120200 | 2734163870 | 13520 | 13520 | 13550 | 13520 | 388 |
| 425 | 20250217 | 120100 | 2728915490 | 13520 | 13520 | 13550 | 13520 | 687 |
| 426 | 20250217 | 120000 | 2719619830 | 13520 | 13520 | 13550 | 13520 | 488 |
| 427 | 20250217 | 115900 | 2713014060 | 13530 | 13550 | 13550 | 13530 | 300 |
| 428 | 20250217 | 115800 | 2708952690 | 13550 | 13540 | 13550 | 13540 | 849 |
| 429 | 20250217 | 115700 | 2697456530 | 13540 | 13530 | 13550 | 13500 | 1273 |
| 430 | 20250217 | 115600 | 2680231790 | 13530 | 13520 | 13540 | 13500 | 383 |
| 431 | 20250217 | 115500 | 2675051360 | 13530 | 13520 | 13540 | 13510 | 340 |
| 432 | 20250217 | 115400 | 2670452260 | 13500 | 13530 | 13530 | 13500 | 891 |
| 433 | 20250217 | 115300 | 2658408610 | 13550 | 13540 | 13550 | 13530 | 1058 |
| 434 | 20250217 | 115200 | 2644080550 | 13530 | 13490 | 13530 | 13480 | 3001 |
| 435 | 20250217 | 115100 | 2603533250 | 13490 | 13480 | 13490 | 13470 | 1200 |
| 436 | 20250217 | 115000 | 2587353130 | 13480 | 13460 | 13480 | 13460 | 84 |
| 437 | 20250217 | 114900 | 2586221390 | 13460 | 13450 | 13480 | 13450 | 745 |
| 438 | 20250217 | 114800 | 2576197380 | 13460 | 13470 | 13470 | 13460 | 610 |
| 439 | 20250217 | 114700 | 2567983730 | 13460 | 13480 | 13480 | 13460 | 69 |
| 440 | 20250217 | 114600 | 2567053770 | 13480 | 13470 | 13480 | 13450 | 1550 |
| 441 | 20250217 | 114500 | 2546178880 | 13470 | 13470 | 13480 | 13460 | 390 |
| 442 | 20250217 | 114400 | 2540925000 | 13480 | 13480 | 13490 | 13470 | 286 |
| 443 | 20250217 | 114300 | 2537069710 | 13480 | 13480 | 13490 | 13470 | 189 |
| 444 | 20250217 | 114200 | 2534522720 | 13470 | 13490 | 13490 | 13460 | 498 |
| 445 | 20250217 | 114100 | 2527815670 | 13480 | 13450 | 13480 | 13450 | 1115 |
| 446 | 20250217 | 114000 | 2512802400 | 13450 | 13470 | 13470 | 13450 | 425 |
| 447 | 20250217 | 113900 | 2507082070 | 13470 | 13460 | 13470 | 13460 | 324 |
| 448 | 20250217 | 113800 | 2502720660 | 13470 | 13420 | 13470 | 13420 | 164 |
| 449 | 20250217 | 113700 | 2500514430 | 13420 | 13470 | 13470 | 13410 | 1694 |
| 450 | 20250217 | 113600 | 2477747680 | 13470 | 13500 | 13520 | 13460 | 1290 |
| 451 | 20250217 | 113500 | 2460350820 | 13500 | 13520 | 13530 | 13500 | 2329 |
| 452 | 20250217 | 113400 | 2428873340 | 13520 | 13540 | 13550 | 13520 | 1621 |
| 453 | 20250217 | 113300 | 2406933930 | 13540 | 13560 | 13560 | 13540 | 714 |
| 454 | 20250217 | 113200 | 2397259250 | 13560 | 13550 | 13560 | 13500 | 2800 |
| 455 | 20250217 | 113100 | 2359399110 | 13550 | 13550 | 13570 | 13530 | 1568 |
| 456 | 20250217 | 113000 | 2338159430 | 13570 | 13550 | 13600 | 13530 | 1774 |
| 457 | 20250217 | 112900 | 2314118490 | 13560 | 13550 | 13570 | 13540 | 546 |
| 458 | 20250217 | 112800 | 2306717670 | 13530 | 13580 | 13580 | 13530 | 1241 |
| 459 | 20250217 | 112700 | 2289888540 | 13560 | 13590 | 13590 | 13520 | 2075 |
| 460 | 20250217 | 112600 | 2261749830 | 13590 | 13660 | 13660 | 13590 | 2417 |
| 461 | 20250217 | 112500 | 2228852860 | 13660 | 13570 | 13660 | 13570 | 9085 |
| 462 | 20250217 | 112400 | 2105074330 | 13570 | 13500 | 13580 | 13490 | 2895 |
| 463 | 20250217 | 112300 | 2065825120 | 13490 | 13430 | 13550 | 13420 | 13178 |
| 464 | 20250217 | 112200 | 1888277540 | 13410 | 13370 | 13430 | 13360 | 5355 |
| 465 | 20250217 | 112100 | 1816508330 | 13380 | 13350 | 13390 | 13340 | 842 |
| 466 | 20250217 | 112000 | 1805244590 | 13350 | 13360 | 13370 | 13340 | 708 |
| 467 | 20250217 | 111900 | 1795784500 | 13330 | 13340 | 13350 | 13320 | 726 |
| 468 | 20250217 | 111800 | 1786105960 | 13340 | 13370 | 13370 | 13330 | 568 |
| 469 | 20250217 | 111700 | 1778524220 | 13390 | 13390 | 13390 | 13380 | 925 |
| 470 | 20250217 | 111600 | 1766142840 | 13390 | 13380 | 13390 | 13370 | 1008 |
| 471 | 20250217 | 111500 | 1752659050 | 13380 | 13370 | 13380 | 13360 | 827 |
| 472 | 20250217 | 111400 | 1741594710 | 13370 | 13350 | 13380 | 13330 | 802 |
| 473 | 20250217 | 111300 | 1730882500 | 13350 | 13360 | 13380 | 13350 | 714 |
| 474 | 20250217 | 111200 | 1721342090 | 13370 | 13360 | 13380 | 13350 | 905 |
| 475 | 20250217 | 111100 | 1709250690 | 13350 | 13360 | 13370 | 13350 | 590 |
| 476 | 20250217 | 111000 | 1701372160 | 13360 | 13370 | 13400 | 13360 | 1693 |
| 477 | 20250217 | 110900 | 1678740570 | 13370 | 13340 | 13410 | 13330 | 4539 |
| 478 | 20250217 | 110800 | 1617994150 | 13340 | 13340 | 13350 | 13340 | 801 |
| 479 | 20250217 | 110700 | 1607304360 | 13330 | 13350 | 13350 | 13330 | 251 |
| 480 | 20250217 | 110600 | 1603953570 | 13340 | 13340 | 13350 | 13320 | 1826 |
| 481 | 20250217 | 110500 | 1579595360 | 13340 | 13310 | 13370 | 13310 | 2120 |
| 482 | 20250217 | 110400 | 1551316720 | 13320 | 13250 | 13320 | 13200 | 3472 |
| 483 | 20250217 | 110300 | 1505263360 | 13250 | 13260 | 13260 | 13250 | 298 |
| 484 | 20250217 | 110200 | 1501314260 | 13260 | 13290 | 13300 | 13260 | 859 |
| 485 | 20250217 | 110100 | 1489897620 | 13290 | 13300 | 13330 | 13260 | 2726 |
| 486 | 20250217 | 110000 | 1453631940 | 13300 | 13200 | 13330 | 13170 | 8030 |
| 487 | 20250217 | 105900 | 1347023700 | 13200 | 13230 | 13260 | 13190 | 4911 |
| 488 | 20250217 | 105800 | 1281990240 | 13230 | 13160 | 13230 | 13150 | 3300 |
| 489 | 20250217 | 105700 | 1238420390 | 13150 | 13130 | 13200 | 13060 | 5352 |
| 490 | 20250217 | 105600 | 1167923690 | 13130 | 13050 | 13130 | 13040 | 4336 |
| 491 | 20250217 | 105500 | 1111175430 | 13050 | 13030 | 13050 | 13030 | 174 |
| 492 | 20250217 | 105400 | 1108905810 | 13030 | 13010 | 13030 | 13000 | 43 |
| 493 | 20250217 | 105300 | 1108345610 | 13020 | 12990 | 13020 | 12990 | 708 |
| 494 | 20250217 | 105200 | 1099146320 | 12980 | 12960 | 12980 | 12960 | 763 |
| 495 | 20250217 | 105100 | 1089244240 | 12960 | 12940 | 12970 | 12940 | 1268 |
| 496 | 20250217 | 105000 | 1072822370 | 12940 | 12940 | 12940 | 12940 | 493 |
| 497 | 20250217 | 104900 | 1066442950 | 12930 | 12930 | 12940 | 12930 | 152 |
| 498 | 20250217 | 104800 | 1064476190 | 12930 | 12930 | 12930 | 12930 | 5 |
| 499 | 20250217 | 104700 | 1064411540 | 12930 | 12940 | 12940 | 12930 | 522 |
| 500 | 20250217 | 104600 | 1057656880 | 12930 | 12930 | 12930 | 12930 | 571 |
| 501 | 20250217 | 104500 | 1050273850 | 12930 | 12930 | 12930 | 12930 | 24 |
| 502 | 20250217 | 104400 | 1049963530 | 12940 | 12950 | 12950 | 12940 | 1405 |
| 503 | 20250217 | 104300 | 1031779060 | 12950 | 12950 | 12950 | 12950 | 100 |
| 504 | 20250217 | 104200 | 1030484060 | 12950 | 12990 | 12990 | 12950 | 18 |
| 505 | 20250217 | 104100 | 1030250470 | 12990 | 12960 | 12990 | 12960 | 208 |
| 506 | 20250217 | 104000 | 1027554760 | 12970 | 12990 | 12990 | 12970 | 1842 |
| 507 | 20250217 | 103900 | 1003649330 | 13000 | 12990 | 13000 | 12990 | 255 |
| 508 | 20250217 | 103800 | 1000336870 | 13000 | 13000 | 13000 | 13000 | 2 |
| 509 | 20250217 | 103700 | 1000310870 | 12990 | 12990 | 12990 | 12990 | 7 |
| 510 | 20250217 | 103600 | 1000219940 | 12990 | 12990 | 12990 | 12990 | 4 |
| 511 | 20250217 | 103500 | 1000167980 | 13000 | 13000 | 13020 | 13000 | 410 |
| 512 | 20250217 | 103400 | 994830300 | 13000 | 13020 | 13020 | 13000 | 53 |
| 513 | 20250217 | 103300 | 994141280 | 12990 | 12990 | 12990 | 12990 | 262 |
| 514 | 20250217 | 103200 | 990737900 | 13010 | 13010 | 13010 | 13000 | 774 |
| 515 | 20250217 | 103100 | 980673030 | 13010 | 13010 | 13010 | 13010 | 12 |
| 516 | 20250217 | 103000 | 980516910 | 13010 | 13010 | 13010 | 13010 | 690 |
| 517 | 20250217 | 102900 | 971540010 | 13020 | 13030 | 13030 | 13020 | 320 |
| 518 | 20250217 | 102800 | 967373510 | 13030 | 13030 | 13030 | 13030 | 110 |
| 519 | 20250217 | 102700 | 965940210 | 13010 | 13010 | 13010 | 13010 | 5 |
| 520 | 20250217 | 102600 | 965875160 | 13030 | 13050 | 13050 | 13030 | 1290 |
| 521 | 20250217 | 102500 | 949047120 | 13040 | 13050 | 13050 | 13040 | 3 |
| 522 | 20250217 | 102400 | 949007990 | 13060 | 13060 | 13070 | 13040 | 245 |
| 523 | 20250217 | 102300 | 945806890 | 13060 | 13040 | 13060 | 13040 | 167 |
| 524 | 20250217 | 102200 | 943628770 | 13060 | 13050 | 13060 | 13050 | 561 |
| 525 | 20250217 | 102100 | 936302120 | 13050 | 13030 | 13060 | 13030 | 1044 |
| 526 | 20250217 | 102000 | 922684360 | 13020 | 13020 | 13020 | 13020 | 181 |
| 527 | 20250217 | 101900 | 920327740 | 13010 | 13010 | 13010 | 13010 | 0 |
| 528 | 20250217 | 101800 | 920327740 | 13010 | 13010 | 13020 | 13010 | 63 |
| 529 | 20250217 | 101700 | 919507560 | 13010 | 13000 | 13010 | 13000 | 938 |
| 530 | 20250217 | 101600 | 907312560 | 13000 | 12970 | 13000 | 12960 | 1930 |
| 531 | 20250217 | 101500 | 882250670 | 12970 | 12960 | 12970 | 12940 | 90 |
| 532 | 20250217 | 101400 | 881084080 | 12960 | 12960 | 12960 | 12960 | 0 |
| 533 | 20250217 | 101300 | 881084080 | 12960 | 12940 | 12960 | 12940 | 102 |
| 534 | 20250217 | 101200 | 879763740 | 12960 | 12940 | 12960 | 12940 | 450 |
| 535 | 20250217 | 101100 | 873936940 | 12940 | 12950 | 12950 | 12940 | 263 |
| 536 | 20250217 | 101000 | 870532520 | 12940 | 12940 | 12940 | 12940 | 115 |
| 537 | 20250217 | 100900 | 869044420 | 12940 | 12930 | 12940 | 12930 | 342 |
| 538 | 20250217 | 100800 | 864621770 | 12920 | 12930 | 12950 | 12920 | 1201 |
| 539 | 20250217 | 100700 | 849097100 | 12930 | 12960 | 12960 | 12930 | 502 |
| 540 | 20250217 | 100600 | 842601860 | 12960 | 12960 | 12960 | 12950 | 899 |
| 541 | 20250217 | 100500 | 830953440 | 12970 | 13000 | 13000 | 12970 | 210 |
| 542 | 20250217 | 100400 | 828227690 | 13000 | 12990 | 13000 | 12990 | 293 |
| 543 | 20250217 | 100300 | 824419840 | 12990 | 12990 | 13000 | 12980 | 112 |
| 544 | 20250217 | 100200 | 822964910 | 12970 | 12970 | 12970 | 12970 | 17 |
| 545 | 20250217 | 100100 | 822744420 | 12990 | 12970 | 12990 | 12970 | 224 |
| 546 | 20250217 | 100000 | 819837480 | 12990 | 12970 | 12990 | 12970 | 15 |
| 547 | 20250217 | 095900 | 819642730 | 12990 | 12960 | 12990 | 12960 | 157 |
| 548 | 20250217 | 095800 | 817603540 | 12960 | 12960 | 12960 | 12960 | 6 |
| 549 | 20250217 | 095700 | 817525780 | 12960 | 12960 | 12960 | 12950 | 411 |
| 550 | 20250217 | 095600 | 812199230 | 12960 | 12960 | 12960 | 12960 | 5 |
| 551 | 20250217 | 095500 | 812134430 | 12960 | 12970 | 12990 | 12960 | 111 |
| 552 | 20250217 | 095400 | 810694790 | 12980 | 12970 | 12980 | 12970 | 521 |
| 553 | 20250217 | 095300 | 803936680 | 12990 | 12980 | 12990 | 12980 | 483 |
| 554 | 20250217 | 095200 | 797665330 | 12980 | 12990 | 12990 | 12970 | 579 |
| 555 | 20250217 | 095100 | 790149830 | 12990 | 12990 | 13030 | 12980 | 161 |
| 556 | 20250217 | 095000 | 788055820 | 12990 | 12980 | 12990 | 12980 | 89 |
| 557 | 20250217 | 094900 | 786900490 | 12980 | 12940 | 12980 | 12940 | 253 |
| 558 | 20250217 | 094800 | 783626420 | 12940 | 12950 | 12950 | 12940 | 171 |
| 559 | 20250217 | 094700 | 781413620 | 12940 | 12990 | 12990 | 12940 | 3672 |
| 560 | 20250217 | 094600 | 733837130 | 12970 | 13010 | 13030 | 12970 | 2704 |
| 561 | 20250217 | 094500 | 698699640 | 13010 | 13030 | 13030 | 13010 | 4004 |
| 562 | 20250217 | 094400 | 646559170 | 13040 | 13050 | 13050 | 13040 | 115 |
| 563 | 20250217 | 094300 | 645059530 | 13030 | 13050 | 13050 | 13030 | 320 |
| 564 | 20250217 | 094200 | 640885690 | 13050 | 13040 | 13050 | 13040 | 374 |
| 565 | 20250217 | 094100 | 636008700 | 13050 | 13040 | 13050 | 13040 | 114 |
| 566 | 20250217 | 094000 | 634521110 | 13040 | 13040 | 13050 | 13040 | 764 |
| 567 | 20250217 | 093900 | 624558050 | 13050 | 13050 | 13050 | 13040 | 96 |
| 568 | 20250217 | 093800 | 623305290 | 13050 | 13050 | 13050 | 13050 | 129 |
| 569 | 20250217 | 093700 | 621621840 | 13050 | 13040 | 13050 | 13040 | 39 |
| 570 | 20250217 | 093600 | 621113180 | 13040 | 13030 | 13050 | 13030 | 55 |
| 571 | 20250217 | 093500 | 620395970 | 13040 | 13030 | 13040 | 13030 | 12 |
| 572 | 20250217 | 093400 | 620239600 | 13030 | 13050 | 13050 | 13030 | 100 |
| 573 | 20250217 | 093300 | 618935660 | 13030 | 13050 | 13060 | 13030 | 107 |
| 574 | 20250217 | 093200 | 617539390 | 13060 | 13070 | 13070 | 13030 | 783 |
| 575 | 20250217 | 093100 | 607330350 | 13060 | 13060 | 13060 | 13050 | 487 |
| 576 | 20250217 | 093000 | 600971740 | 13070 | 13070 | 13070 | 13060 | 85 |
| 577 | 20250217 | 092900 | 599860830 | 13070 | 13060 | 13080 | 13060 | 42 |
| 578 | 20250217 | 092800 | 599312070 | 13080 | 13050 | 13080 | 13050 | 1215 |
| 579 | 20250217 | 092700 | 583445540 | 13050 | 13030 | 13050 | 13030 | 388 |
| 580 | 20250217 | 092600 | 578388400 | 13030 | 13030 | 13030 | 13030 | 330 |
| 581 | 20250217 | 092500 | 574088500 | 13040 | 13050 | 13050 | 13040 | 293 |
| 582 | 20250217 | 092400 | 570267680 | 13040 | 13040 | 13050 | 13030 | 604 |
| 583 | 20250217 | 092300 | 562391840 | 13040 | 13040 | 13040 | 13030 | 770 |
| 584 | 20250217 | 092200 | 552356360 | 13040 | 13040 | 13050 | 13040 | 223 |
| 585 | 20250217 | 092100 | 549446440 | 13040 | 13050 | 13060 | 13040 | 942 |
| 586 | 20250217 | 092000 | 537156020 | 13050 | 13050 | 13060 | 13050 | 1121 |
| 587 | 20250217 | 091900 | 522526820 | 13060 | 13060 | 13090 | 13050 | 225 |
| 588 | 20250217 | 091800 | 519588540 | 13060 | 13060 | 13070 | 13060 | 1077 |
| 589 | 20250217 | 091700 | 505522910 | 13070 | 13080 | 13080 | 13060 | 930 |
| 590 | 20250217 | 091600 | 493371440 | 13080 | 13080 | 13080 | 13070 | 256 |
| 591 | 20250217 | 091500 | 490023460 | 13080 | 13090 | 13130 | 13070 | 790 |
| 592 | 20250217 | 091400 | 479691040 | 13090 | 13080 | 13120 | 13080 | 304 |
| 593 | 20250217 | 091300 | 475712120 | 13080 | 13110 | 13140 | 13080 | 983 |
| 594 | 20250217 | 091200 | 462832180 | 13120 | 13080 | 13120 | 13080 | 447 |
| 595 | 20250217 | 091100 | 456980630 | 13090 | 13080 | 13090 | 13080 | 232 |
| 596 | 20250217 | 091000 | 453943780 | 13090 | 13080 | 13090 | 13080 | 671 |
| 597 | 20250217 | 090900 | 445161960 | 13080 | 13080 | 13080 | 13060 | 908 |
| 598 | 20250217 | 090800 | 433288460 | 13080 | 13140 | 13140 | 13080 | 3447 |
| 599 | 20250217 | 090700 | 388111620 | 13140 | 13160 | 13160 | 13120 | 258 |
| 600 | 20250217 | 090600 | 384720630 | 13160 | 13230 | 13230 | 13110 | 4745 |
| 601 | 20250217 | 090500 | 322221190 | 13230 | 13210 | 13230 | 13200 | 3071 |
| 602 | 20250217 | 090400 | 281637250 | 13210 | 13190 | 13210 | 13180 | 706 |
| 603 | 20250217 | 090300 | 272316830 | 13180 | 13200 | 13210 | 13160 | 2101 |
| 604 | 20250217 | 090200 | 244618460 | 13200 | 13160 | 13210 | 13110 | 6370 |
| 605 | 20250217 | 090100 | 160672630 | 13160 | 13200 | 13200 | 13100 | 3332 |
| 606 | 20250217 | 090000 | 116911140 | 13200 | 13140 | 13250 | 13140 | 8886 |