30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 3 | 20250217 | 190900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20250217 | 190800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20250217 | 190700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20250217 | 190600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20250217 | 190500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20250217 | 190400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20250217 | 190300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20250217 | 190200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20250217 | 190100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20250217 | 190000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20250217 | 185900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20250217 | 185800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20250217 | 185700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20250217 | 185600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20250217 | 185500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20250217 | 185400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20250217 | 185300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20250217 | 185200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20250217 | 185100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20250217 | 185000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20250217 | 184900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20250217 | 184800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20250217 | 184700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20250217 | 184600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20250217 | 184500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20250217 | 184400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20250217 | 184300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20250217 | 184200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20250217 | 184100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20250217 | 184000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 33 | 20250217 | 183900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20250217 | 183800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20250217 | 183700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20250217 | 183600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20250217 | 183500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20250217 | 183400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20250217 | 183300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20250217 | 183200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20250217 | 183100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20250217 | 183000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20250217 | 182900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20250217 | 182800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20250217 | 182700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20250217 | 182600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20250217 | 182500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20250217 | 182400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20250217 | 182300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20250217 | 182200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20250217 | 182100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20250217 | 182000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20250217 | 181900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20250217 | 181800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20250217 | 181700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20250217 | 181600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20250217 | 181500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20250217 | 181400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20250217 | 181300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20250217 | 181200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20250217 | 181100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20250217 | 181000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 63 | 20250217 | 180900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20250217 | 180800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20250217 | 180700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20250217 | 180600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20250217 | 180500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20250217 | 180400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20250217 | 180300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20250217 | 180200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20250217 | 180100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20250217 | 180000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20250217 | 175900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20250217 | 175800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20250217 | 175700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20250217 | 175600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20250217 | 175500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20250217 | 175400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20250217 | 175300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20250217 | 175200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20250217 | 175100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20250217 | 175000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20250217 | 174900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20250217 | 174800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20250217 | 174700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20250217 | 174600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20250217 | 174500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20250217 | 174400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20250217 | 174300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20250217 | 174200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20250217 | 174100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20250217 | 174000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 93 | 20250217 | 173900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20250217 | 173800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20250217 | 173700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20250217 | 173600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20250217 | 173500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20250217 | 173400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20250217 | 173300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20250217 | 173200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20250217 | 173100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20250217 | 173000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20250217 | 172900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20250217 | 172800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20250217 | 172700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20250217 | 172600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20250217 | 172500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20250217 | 172400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20250217 | 172300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20250217 | 172200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20250217 | 172100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20250217 | 172000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20250217 | 171900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20250217 | 171800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20250217 | 171700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20250217 | 171600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20250217 | 171500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20250217 | 171400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20250217 | 171300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20250217 | 171200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20250217 | 171100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20250217 | 171000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 123 | 20250217 | 170900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20250217 | 170800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20250217 | 170700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20250217 | 170600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20250217 | 170500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20250217 | 170400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20250217 | 170300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20250217 | 170200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20250217 | 170100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20250217 | 170000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20250217 | 165900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20250217 | 165800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20250217 | 165700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20250217 | 165600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20250217 | 165500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20250217 | 165400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20250217 | 165300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20250217 | 165200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20250217 | 165100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20250217 | 165000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20250217 | 164900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20250217 | 164800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20250217 | 164700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20250217 | 164600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20250217 | 164500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20250217 | 164400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20250217 | 164300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20250217 | 164200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20250217 | 164100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20250217 | 164000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 153 | 20250217 | 163900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20250217 | 163800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20250217 | 163700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20250217 | 163600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20250217 | 163500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20250217 | 163400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20250217 | 163300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20250217 | 163200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20250217 | 163100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20250217 | 163000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20250217 | 162900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20250217 | 162800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20250217 | 162700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20250217 | 162600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20250217 | 162500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20250217 | 162400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20250217 | 162300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20250217 | 162200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20250217 | 162100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20250217 | 162000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20250217 | 161900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20250217 | 161800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20250217 | 161700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20250217 | 161600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20250217 | 161500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20250217 | 161400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20250217 | 161300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20250217 | 161200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20250217 | 161100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20250217 | 161000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 183 | 20250217 | 160900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20250217 | 160800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20250217 | 160700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20250217 | 160600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20250217 | 160500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20250217 | 160400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20250217 | 160300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20250217 | 160200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20250217 | 160100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20250217 | 160000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20250217 | 155900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20250217 | 155800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20250217 | 155700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20250217 | 155600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20250217 | 155500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20250217 | 155400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20250217 | 155300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20250217 | 155200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20250217 | 155100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20250217 | 155000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20250217 | 154900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20250217 | 154800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20250217 | 154700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20250217 | 154600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20250217 | 154500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20250217 | 154400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20250217 | 154300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20250217 | 154200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20250217 | 154100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20250217 | 154000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 213 | 20250217 | 153900 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20250217 | 153800 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20250217 | 153700 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20250217 | 153600 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20250217 | 153500 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20250217 | 153400 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20250217 | 153300 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20250217 | 153200 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20250217 | 153100 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20250217 | 153000 | 5799208895 | 2875 | 2875 | 2875 | 2875 | 11995 |
| 223 | 20250217 | 152900 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20250217 | 152800 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20250217 | 152700 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20250217 | 152600 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20250217 | 152500 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20250217 | 152400 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20250217 | 152300 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20250217 | 152200 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20250217 | 152100 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20250217 | 152000 | 5764723270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20250217 | 151900 | 5764723270 | 2875 | 2875 | 2875 | 2870 | 10729 |
| 234 | 20250217 | 151800 | 5733901880 | 2875 | 2885 | 2890 | 2875 | 9009 |
| 235 | 20250217 | 151700 | 5707941505 | 2890 | 2890 | 2890 | 2885 | 2333 |
| 236 | 20250217 | 151600 | 5701210225 | 2890 | 2890 | 2895 | 2885 | 5041 |
| 237 | 20250217 | 151500 | 5686636575 | 2890 | 2890 | 2895 | 2890 | 523 |
| 238 | 20250217 | 151400 | 5685123515 | 2895 | 2895 | 2895 | 2890 | 705 |
| 239 | 20250217 | 151300 | 5683082590 | 2890 | 2890 | 2890 | 2890 | 112 |
| 240 | 20250217 | 151200 | 5682758910 | 2890 | 2890 | 2890 | 2890 | 1207 |
| 241 | 20250217 | 151100 | 5679270680 | 2890 | 2890 | 2895 | 2885 | 2307 |
| 242 | 20250217 | 151000 | 5672603125 | 2890 | 2890 | 2890 | 2890 | 7885 |
| 243 | 20250217 | 150900 | 5649815475 | 2895 | 2895 | 2900 | 2895 | 9959 |
| 244 | 20250217 | 150800 | 5620983215 | 2890 | 2895 | 2895 | 2890 | 751 |
| 245 | 20250217 | 150700 | 5618809245 | 2890 | 2900 | 2900 | 2890 | 2387 |
| 246 | 20250217 | 150600 | 5611898685 | 2895 | 2895 | 2895 | 2890 | 2101 |
| 247 | 20250217 | 150500 | 5605816715 | 2895 | 2890 | 2895 | 2890 | 3017 |
| 248 | 20250217 | 150400 | 5597082680 | 2890 | 2895 | 2895 | 2890 | 1170 |
| 249 | 20250217 | 150300 | 5593695695 | 2895 | 2895 | 2895 | 2890 | 1222 |
| 250 | 20250217 | 150200 | 5590158345 | 2890 | 2885 | 2890 | 2885 | 1189 |
| 251 | 20250217 | 150100 | 5586722665 | 2890 | 2885 | 2890 | 2885 | 2304 |
| 252 | 20250217 | 150000 | 5580064125 | 2885 | 2885 | 2885 | 2885 | 6784 |
| 253 | 20250217 | 145900 | 5560492285 | 2885 | 2885 | 2885 | 2885 | 737 |
| 254 | 20250217 | 145800 | 5558366040 | 2890 | 2885 | 2890 | 2885 | 333 |
| 255 | 20250217 | 145700 | 5557405175 | 2885 | 2885 | 2885 | 2885 | 165 |
| 256 | 20250217 | 145600 | 5556929150 | 2890 | 2885 | 2890 | 2885 | 178 |
| 257 | 20250217 | 145500 | 5556415570 | 2885 | 2890 | 2890 | 2885 | 1358 |
| 258 | 20250217 | 145400 | 5552496935 | 2890 | 2890 | 2890 | 2890 | 34 |
| 259 | 20250217 | 145300 | 5552398675 | 2890 | 2890 | 2890 | 2890 | 2900 |
| 260 | 20250217 | 145200 | 5544017675 | 2890 | 2885 | 2890 | 2885 | 111 |
| 261 | 20250217 | 145100 | 5543696925 | 2885 | 2880 | 2885 | 2875 | 4065 |
| 262 | 20250217 | 145000 | 5531976075 | 2880 | 2880 | 2880 | 2880 | 2050 |
| 263 | 20250217 | 144900 | 5526072075 | 2875 | 2875 | 2880 | 2875 | 163 |
| 264 | 20250217 | 144800 | 5525603325 | 2880 | 2880 | 2880 | 2875 | 78 |
| 265 | 20250217 | 144700 | 5525378735 | 2875 | 2880 | 2880 | 2875 | 862 |
| 266 | 20250217 | 144600 | 5522900400 | 2875 | 2875 | 2875 | 2875 | 305 |
| 267 | 20250217 | 144500 | 5522023525 | 2875 | 2880 | 2880 | 2875 | 368 |
| 268 | 20250217 | 144400 | 5520963715 | 2880 | 2880 | 2880 | 2875 | 850 |
| 269 | 20250217 | 144300 | 5518515970 | 2875 | 2870 | 2875 | 2870 | 238 |
| 270 | 20250217 | 144200 | 5517831780 | 2875 | 2875 | 2875 | 2875 | 106 |
| 271 | 20250217 | 144100 | 5517527030 | 2870 | 2875 | 2880 | 2870 | 2156 |
| 272 | 20250217 | 144000 | 5511328660 | 2870 | 2875 | 2875 | 2870 | 332 |
| 273 | 20250217 | 143900 | 5510374340 | 2870 | 2870 | 2870 | 2865 | 696 |
| 274 | 20250217 | 143800 | 5508377795 | 2880 | 2875 | 2880 | 2870 | 1427 |
| 275 | 20250217 | 143700 | 5504281875 | 2870 | 2875 | 2880 | 2870 | 2866 |
| 276 | 20250217 | 143600 | 5496053075 | 2885 | 2885 | 2885 | 2875 | 1160 |
| 277 | 20250217 | 143500 | 5492715100 | 2885 | 2885 | 2885 | 2885 | 90 |
| 278 | 20250217 | 143400 | 5492455450 | 2885 | 2880 | 2885 | 2880 | 153 |
| 279 | 20250217 | 143300 | 5492014700 | 2880 | 2880 | 2880 | 2880 | 126 |
| 280 | 20250217 | 143200 | 5491651820 | 2885 | 2880 | 2885 | 2875 | 1977 |
| 281 | 20250217 | 143100 | 5485966245 | 2885 | 2875 | 2885 | 2875 | 1975 |
| 282 | 20250217 | 143000 | 5480285890 | 2875 | 2880 | 2880 | 2875 | 912 |
| 283 | 20250217 | 142900 | 5477662015 | 2880 | 2880 | 2880 | 2880 | 3715 |
| 284 | 20250217 | 142800 | 5466962815 | 2890 | 2880 | 2890 | 2880 | 1543 |
| 285 | 20250217 | 142700 | 5462512735 | 2880 | 2885 | 2885 | 2880 | 2499 |
| 286 | 20250217 | 142600 | 5455309405 | 2885 | 2880 | 2885 | 2875 | 12194 |
| 287 | 20250217 | 142500 | 5420236755 | 2880 | 2885 | 2890 | 2880 | 3755 |
| 288 | 20250217 | 142400 | 5409403920 | 2890 | 2890 | 2895 | 2890 | 2480 |
| 289 | 20250217 | 142300 | 5402236705 | 2895 | 2890 | 2895 | 2890 | 294 |
| 290 | 20250217 | 142200 | 5401385680 | 2890 | 2890 | 2895 | 2890 | 2426 |
| 291 | 20250217 | 142100 | 5394372035 | 2890 | 2895 | 2895 | 2880 | 9739 |
| 292 | 20250217 | 142000 | 5366268980 | 2895 | 2905 | 2905 | 2880 | 10765 |
| 293 | 20250217 | 141900 | 5335182920 | 2890 | 2915 | 2915 | 2890 | 10000 |
| 294 | 20250217 | 141800 | 5306207960 | 2915 | 2915 | 2915 | 2915 | 1376 |
| 295 | 20250217 | 141700 | 5302196920 | 2915 | 2920 | 2920 | 2915 | 1080 |
| 296 | 20250217 | 141600 | 5299045200 | 2925 | 2920 | 2925 | 2920 | 362 |
| 297 | 20250217 | 141500 | 5297987200 | 2920 | 2920 | 2920 | 2920 | 19 |
| 298 | 20250217 | 141400 | 5297931720 | 2920 | 2925 | 2925 | 2920 | 202 |
| 299 | 20250217 | 141300 | 5297341380 | 2925 | 2925 | 2925 | 2925 | 1278 |
| 300 | 20250217 | 141200 | 5293603230 | 2925 | 2905 | 2925 | 2900 | 5131 |
| 301 | 20250217 | 141100 | 5278659380 | 2905 | 2915 | 2915 | 2905 | 1391 |
| 302 | 20250217 | 141000 | 5274613190 | 2915 | 2920 | 2920 | 2915 | 665 |
| 303 | 20250217 | 140900 | 5272671540 | 2920 | 2915 | 2925 | 2910 | 1903 |
| 304 | 20250217 | 140800 | 5267110605 | 2915 | 2910 | 2915 | 2905 | 1567 |
| 305 | 20250217 | 140700 | 5262554135 | 2910 | 2915 | 2915 | 2905 | 515 |
| 306 | 20250217 | 140600 | 5261056995 | 2920 | 2920 | 2920 | 2920 | 953 |
| 307 | 20250217 | 140500 | 5258274235 | 2915 | 2915 | 2915 | 2915 | 230 |
| 308 | 20250217 | 140400 | 5257603785 | 2915 | 2905 | 2915 | 2905 | 430 |
| 309 | 20250217 | 140300 | 5256350345 | 2900 | 2915 | 2915 | 2900 | 1167 |
| 310 | 20250217 | 140200 | 5252953125 | 2915 | 2905 | 2915 | 2900 | 12462 |
| 311 | 20250217 | 140100 | 5216696050 | 2905 | 2905 | 2905 | 2900 | 2032 |
| 312 | 20250217 | 140000 | 5210793140 | 2905 | 2900 | 2905 | 2900 | 1869 |
| 313 | 20250217 | 135900 | 5205367440 | 2900 | 2900 | 2900 | 2900 | 182 |
| 314 | 20250217 | 135800 | 5204839640 | 2900 | 2900 | 2905 | 2895 | 4163 |
| 315 | 20250217 | 135700 | 5192776440 | 2900 | 2905 | 2905 | 2900 | 695 |
| 316 | 20250217 | 135600 | 5190759365 | 2905 | 2900 | 2910 | 2900 | 61 |
| 317 | 20250217 | 135500 | 5190582220 | 2900 | 2900 | 2900 | 2900 | 11132 |
| 318 | 20250217 | 135400 | 5158299420 | 2900 | 2905 | 2910 | 2895 | 2123 |
| 319 | 20250217 | 135300 | 5152144090 | 2905 | 2905 | 2910 | 2900 | 1351 |
| 320 | 20250217 | 135200 | 5148216200 | 2905 | 2910 | 2910 | 2905 | 2704 |
| 321 | 20250217 | 135100 | 5140351465 | 2910 | 2910 | 2910 | 2900 | 5450 |
| 322 | 20250217 | 135000 | 5124511370 | 2910 | 2915 | 2915 | 2910 | 3700 |
| 323 | 20250217 | 134900 | 5113727560 | 2915 | 2915 | 2915 | 2915 | 517 |
| 324 | 20250217 | 134800 | 5112220505 | 2915 | 2920 | 2920 | 2910 | 2918 |
| 325 | 20250217 | 134700 | 5103714635 | 2920 | 2915 | 2920 | 2915 | 1459 |
| 326 | 20250217 | 134600 | 5099458130 | 2915 | 2920 | 2920 | 2915 | 12 |
| 327 | 20250217 | 134500 | 5099423145 | 2920 | 2920 | 2925 | 2920 | 703 |
| 328 | 20250217 | 134400 | 5097370350 | 2925 | 2920 | 2925 | 2920 | 435 |
| 329 | 20250217 | 134300 | 5096100005 | 2920 | 2920 | 2920 | 2920 | 6 |
| 330 | 20250217 | 134200 | 5096082485 | 2920 | 2925 | 2925 | 2920 | 1163 |
| 331 | 20250217 | 134100 | 5092681815 | 2925 | 2925 | 2935 | 2925 | 1360 |
| 332 | 20250217 | 134000 | 5088695830 | 2925 | 2930 | 2930 | 2925 | 2823 |
| 333 | 20250217 | 133900 | 5080432385 | 2925 | 2935 | 2935 | 2925 | 3766 |
| 334 | 20250217 | 133800 | 5069394315 | 2935 | 2935 | 2935 | 2935 | 701 |
| 335 | 20250217 | 133700 | 5067336880 | 2935 | 2935 | 2940 | 2935 | 3198 |
| 336 | 20250217 | 133600 | 5057949300 | 2935 | 2930 | 2935 | 2925 | 3276 |
| 337 | 20250217 | 133500 | 5048340295 | 2930 | 2935 | 2935 | 2930 | 1821 |
| 338 | 20250217 | 133400 | 5042999175 | 2935 | 2930 | 2935 | 2930 | 13531 |
| 339 | 20250217 | 133300 | 5003287550 | 2930 | 2930 | 2935 | 2920 | 3278 |
| 340 | 20250217 | 133200 | 4993686210 | 2930 | 2915 | 2930 | 2915 | 4658 |
| 341 | 20250217 | 133100 | 4980054785 | 2915 | 2915 | 2930 | 2915 | 12081 |
| 342 | 20250217 | 133000 | 4944701985 | 2915 | 2915 | 2915 | 2905 | 101 |
| 343 | 20250217 | 132900 | 4944407810 | 2905 | 2915 | 2920 | 2905 | 6353 |
| 344 | 20250217 | 132800 | 4925904420 | 2915 | 2915 | 2915 | 2910 | 288 |
| 345 | 20250217 | 132700 | 4925064905 | 2915 | 2915 | 2915 | 2910 | 1049 |
| 346 | 20250217 | 132600 | 4922009315 | 2910 | 2905 | 2910 | 2900 | 2161 |
| 347 | 20250217 | 132500 | 4915725305 | 2905 | 2900 | 2905 | 2900 | 3178 |
| 348 | 20250217 | 132400 | 4906497095 | 2905 | 2900 | 2905 | 2900 | 750 |
| 349 | 20250217 | 132300 | 4904319845 | 2900 | 2900 | 2900 | 2900 | 1302 |
| 350 | 20250217 | 132200 | 4900544045 | 2900 | 2900 | 2905 | 2900 | 3300 |
| 351 | 20250217 | 132100 | 4890960090 | 2905 | 2895 | 2905 | 2895 | 5314 |
| 352 | 20250217 | 132000 | 4875554235 | 2900 | 2900 | 2900 | 2900 | 344 |
| 353 | 20250217 | 131900 | 4874556635 | 2900 | 2900 | 2900 | 2900 | 466 |
| 354 | 20250217 | 131800 | 4873205235 | 2900 | 2905 | 2905 | 2900 | 1030 |
| 355 | 20250217 | 131700 | 4870218085 | 2905 | 2900 | 2905 | 2900 | 5225 |
| 356 | 20250217 | 131600 | 4855065480 | 2900 | 2900 | 2900 | 2900 | 6430 |
| 357 | 20250217 | 131500 | 4836418480 | 2900 | 2900 | 2900 | 2900 | 5107 |
| 358 | 20250217 | 131400 | 4821608180 | 2900 | 2900 | 2900 | 2895 | 253 |
| 359 | 20250217 | 131300 | 4820874710 | 2895 | 2895 | 2895 | 2895 | 2588 |
| 360 | 20250217 | 131200 | 4813382450 | 2895 | 2890 | 2895 | 2890 | 2456 |
| 361 | 20250217 | 131100 | 4806279440 | 2890 | 2880 | 2890 | 2880 | 5953 |
| 362 | 20250217 | 131000 | 4789089665 | 2880 | 2875 | 2880 | 2875 | 5827 |
| 363 | 20250217 | 130900 | 4772336280 | 2875 | 2880 | 2885 | 2875 | 3155 |
| 364 | 20250217 | 130800 | 4763249965 | 2880 | 2880 | 2885 | 2880 | 3967 |
| 365 | 20250217 | 130700 | 4751824955 | 2880 | 2890 | 2890 | 2880 | 4772 |
| 366 | 20250217 | 130600 | 4738044360 | 2895 | 2890 | 2895 | 2890 | 303 |
| 367 | 20250217 | 130500 | 4737167940 | 2890 | 2890 | 2890 | 2890 | 5603 |
| 368 | 20250217 | 130400 | 4720975270 | 2890 | 2890 | 2890 | 2885 | 3587 |
| 369 | 20250217 | 130300 | 4710610305 | 2895 | 2885 | 2895 | 2885 | 408 |
| 370 | 20250217 | 130200 | 4709430875 | 2890 | 2890 | 2895 | 2880 | 5186 |
| 371 | 20250217 | 130100 | 4694453555 | 2890 | 2895 | 2895 | 2890 | 1405 |
| 372 | 20250217 | 130000 | 4690392960 | 2895 | 2890 | 2900 | 2890 | 2257 |
| 373 | 20250217 | 125900 | 4683865005 | 2890 | 2890 | 2890 | 2890 | 2740 |
| 374 | 20250217 | 125800 | 4675946405 | 2900 | 2890 | 2900 | 2890 | 96 |
| 375 | 20250217 | 125700 | 4675668425 | 2895 | 2900 | 2900 | 2895 | 1166 |
| 376 | 20250217 | 125600 | 4672292365 | 2900 | 2900 | 2900 | 2895 | 1366 |
| 377 | 20250217 | 125500 | 4668333250 | 2900 | 2900 | 2900 | 2900 | 486 |
| 378 | 20250217 | 125400 | 4666923850 | 2900 | 2895 | 2900 | 2895 | 251 |
| 379 | 20250217 | 125300 | 4666196735 | 2895 | 2895 | 2900 | 2895 | 2926 |
| 380 | 20250217 | 125200 | 4657724630 | 2900 | 2900 | 2900 | 2900 | 641 |
| 381 | 20250217 | 125100 | 4655865730 | 2900 | 2905 | 2905 | 2900 | 1328 |
| 382 | 20250217 | 125000 | 4652014030 | 2905 | 2890 | 2905 | 2890 | 8415 |
| 383 | 20250217 | 124900 | 4627630400 | 2895 | 2890 | 2895 | 2890 | 1243 |
| 384 | 20250217 | 124800 | 4624032050 | 2895 | 2895 | 2895 | 2885 | 11600 |
| 385 | 20250217 | 124700 | 4590529490 | 2895 | 2905 | 2905 | 2895 | 17597 |
| 386 | 20250217 | 124600 | 4539548810 | 2905 | 2905 | 2910 | 2900 | 1731 |
| 387 | 20250217 | 124500 | 4534522770 | 2915 | 2920 | 2925 | 2905 | 28689 |
| 388 | 20250217 | 124400 | 4450716490 | 2920 | 2920 | 2920 | 2915 | 2026 |
| 389 | 20250217 | 124300 | 4444802305 | 2920 | 2915 | 2920 | 2915 | 1700 |
| 390 | 20250217 | 124200 | 4439844565 | 2910 | 2920 | 2925 | 2910 | 6016 |
| 391 | 20250217 | 124100 | 4422293540 | 2920 | 2925 | 2925 | 2920 | 3076 |
| 392 | 20250217 | 124000 | 4413298125 | 2925 | 2925 | 2930 | 2925 | 4323 |
| 393 | 20250217 | 123900 | 4400644195 | 2930 | 2925 | 2930 | 2925 | 1307 |
| 394 | 20250217 | 123800 | 4396819875 | 2925 | 2930 | 2935 | 2925 | 1033 |
| 395 | 20250217 | 123700 | 4393795425 | 2930 | 2940 | 2940 | 2925 | 417 |
| 396 | 20250217 | 123600 | 4392571980 | 2935 | 2930 | 2940 | 2905 | 24404 |
| 397 | 20250217 | 123500 | 4321224685 | 2935 | 2935 | 2935 | 2930 | 3608 |
| 398 | 20250217 | 123400 | 4310644685 | 2935 | 2930 | 2945 | 2930 | 1520 |
| 399 | 20250217 | 123300 | 4306186745 | 2930 | 2945 | 2950 | 2930 | 2305 |
| 400 | 20250217 | 123200 | 4299403900 | 2945 | 2955 | 2955 | 2945 | 3829 |
| 401 | 20250217 | 123100 | 4288113530 | 2955 | 2930 | 2955 | 2930 | 11356 |
| 402 | 20250217 | 123000 | 4254647920 | 2930 | 2935 | 2945 | 2930 | 4017 |
| 403 | 20250217 | 122900 | 4242849100 | 2940 | 2940 | 2945 | 2940 | 2844 |
| 404 | 20250217 | 122800 | 4234487240 | 2940 | 2945 | 2950 | 2940 | 2602 |
| 405 | 20250217 | 122700 | 4226821500 | 2930 | 2925 | 2940 | 2920 | 10910 |
| 406 | 20250217 | 122600 | 4194854065 | 2925 | 2920 | 2935 | 2920 | 6512 |
| 407 | 20250217 | 122500 | 4175819030 | 2935 | 2935 | 2940 | 2910 | 15375 |
| 408 | 20250217 | 122400 | 4130750900 | 2935 | 2950 | 2950 | 2930 | 8897 |
| 409 | 20250217 | 122300 | 4104605810 | 2950 | 2935 | 2955 | 2930 | 39788 |
| 410 | 20250217 | 122200 | 3987527655 | 2935 | 2945 | 2950 | 2935 | 12365 |
| 411 | 20250217 | 122100 | 3951134300 | 2945 | 2915 | 2955 | 2915 | 27535 |
| 412 | 20250217 | 122000 | 3870377675 | 2915 | 2915 | 2915 | 2895 | 12270 |
| 413 | 20250217 | 121900 | 3834753065 | 2915 | 2905 | 2915 | 2905 | 4812 |
| 414 | 20250217 | 121800 | 3820772245 | 2905 | 2915 | 2920 | 2905 | 10734 |
| 415 | 20250217 | 121700 | 3789474480 | 2915 | 2915 | 2920 | 2910 | 3947 |
| 416 | 20250217 | 121600 | 3777961170 | 2915 | 2925 | 2925 | 2910 | 19650 |
| 417 | 20250217 | 121500 | 3720582855 | 2925 | 2915 | 2925 | 2915 | 32101 |
| 418 | 20250217 | 121400 | 3626764935 | 2915 | 2905 | 2925 | 2900 | 13454 |
| 419 | 20250217 | 121300 | 3587552725 | 2905 | 2885 | 2905 | 2885 | 12235 |
| 420 | 20250217 | 121200 | 3552137885 | 2885 | 2885 | 2890 | 2875 | 3667 |
| 421 | 20250217 | 121100 | 3541563280 | 2880 | 2910 | 2910 | 2870 | 23001 |
| 422 | 20250217 | 121000 | 3475016295 | 2910 | 2920 | 2925 | 2905 | 20522 |
| 423 | 20250217 | 120900 | 3415188230 | 2910 | 2880 | 2940 | 2875 | 143901 |
| 424 | 20250217 | 120800 | 2998334600 | 2875 | 2870 | 2875 | 2870 | 17408 |
| 425 | 20250217 | 120700 | 2948288915 | 2870 | 2865 | 2875 | 2865 | 4374 |
| 426 | 20250217 | 120600 | 2935726625 | 2865 | 2865 | 2870 | 2865 | 38820 |
| 427 | 20250217 | 120500 | 2824493705 | 2865 | 2870 | 2870 | 2865 | 10049 |
| 428 | 20250217 | 120400 | 2795666770 | 2870 | 2870 | 2870 | 2865 | 1357 |
| 429 | 20250217 | 120300 | 2791775465 | 2870 | 2850 | 2875 | 2850 | 57620 |
| 430 | 20250217 | 120200 | 2626802555 | 2850 | 2850 | 2855 | 2850 | 1264 |
| 431 | 20250217 | 120100 | 2623196010 | 2845 | 2850 | 2855 | 2845 | 4995 |
| 432 | 20250217 | 120000 | 2608964860 | 2850 | 2855 | 2855 | 2850 | 2162 |
| 433 | 20250217 | 115900 | 2602792630 | 2855 | 2850 | 2855 | 2850 | 884 |
| 434 | 20250217 | 115800 | 2600270915 | 2850 | 2845 | 2855 | 2845 | 6032 |
| 435 | 20250217 | 115700 | 2583088025 | 2840 | 2835 | 2840 | 2830 | 6857 |
| 436 | 20250217 | 115600 | 2563623430 | 2845 | 2845 | 2845 | 2845 | 1036 |
| 437 | 20250217 | 115500 | 2560676010 | 2840 | 2840 | 2840 | 2840 | 369 |
| 438 | 20250217 | 115400 | 2559628050 | 2840 | 2850 | 2850 | 2830 | 4526 |
| 439 | 20250217 | 115300 | 2546774925 | 2840 | 2850 | 2855 | 2840 | 7148 |
| 440 | 20250217 | 115200 | 2526426215 | 2845 | 2850 | 2855 | 2845 | 3880 |
| 441 | 20250217 | 115100 | 2515366320 | 2850 | 2845 | 2850 | 2835 | 7329 |
| 442 | 20250217 | 115000 | 2494497505 | 2850 | 2830 | 2850 | 2830 | 9178 |
| 443 | 20250217 | 114900 | 2468386530 | 2830 | 2830 | 2830 | 2825 | 1782 |
| 444 | 20250217 | 114800 | 2463348360 | 2830 | 2840 | 2840 | 2830 | 2739 |
| 445 | 20250217 | 114700 | 2455584165 | 2835 | 2840 | 2840 | 2835 | 1583 |
| 446 | 20250217 | 114600 | 2451088950 | 2840 | 2835 | 2850 | 2835 | 28541 |
| 447 | 20250217 | 114500 | 2369956780 | 2835 | 2845 | 2850 | 2835 | 15772 |
| 448 | 20250217 | 114400 | 2325124335 | 2845 | 2845 | 2850 | 2835 | 9398 |
| 449 | 20250217 | 114300 | 2298396605 | 2850 | 2820 | 2860 | 2815 | 112491 |
| 450 | 20250217 | 114200 | 1978484540 | 2800 | 2805 | 2815 | 2800 | 21521 |
| 451 | 20250217 | 114100 | 1918094465 | 2800 | 2800 | 2800 | 2800 | 3677 |
| 452 | 20250217 | 114000 | 1907798865 | 2795 | 2795 | 2795 | 2795 | 1177 |
| 453 | 20250217 | 113900 | 1904509150 | 2795 | 2795 | 2795 | 2795 | 10282 |
| 454 | 20250217 | 113800 | 1875770960 | 2795 | 2790 | 2795 | 2790 | 172 |
| 455 | 20250217 | 113700 | 1875290570 | 2790 | 2785 | 2795 | 2785 | 1117 |
| 456 | 20250217 | 113600 | 1872169525 | 2785 | 2780 | 2785 | 2780 | 530 |
| 457 | 20250217 | 113500 | 1870694755 | 2780 | 2780 | 2785 | 2780 | 322 |
| 458 | 20250217 | 113400 | 1869799025 | 2780 | 2780 | 2790 | 2780 | 1319 |
| 459 | 20250217 | 113300 | 1866123725 | 2785 | 2780 | 2785 | 2780 | 2511 |
| 460 | 20250217 | 113200 | 1859142990 | 2780 | 2780 | 2780 | 2780 | 1468 |
| 461 | 20250217 | 113100 | 1855061950 | 2780 | 2785 | 2785 | 2780 | 302 |
| 462 | 20250217 | 113000 | 1854221190 | 2785 | 2785 | 2785 | 2780 | 1270 |
| 463 | 20250217 | 112900 | 1850684345 | 2785 | 2785 | 2785 | 2785 | 406 |
| 464 | 20250217 | 112800 | 1849553635 | 2785 | 2805 | 2805 | 2780 | 15343 |
| 465 | 20250217 | 112700 | 1806765515 | 2810 | 2805 | 2810 | 2795 | 20843 |
| 466 | 20250217 | 112600 | 1748304470 | 2805 | 2795 | 2805 | 2795 | 4565 |
| 467 | 20250217 | 112500 | 1735518685 | 2795 | 2795 | 2800 | 2790 | 15516 |
| 468 | 20250217 | 112400 | 1692087500 | 2795 | 2785 | 2795 | 2785 | 16200 |
| 469 | 20250217 | 112300 | 1646837430 | 2780 | 2775 | 2780 | 2775 | 4332 |
| 470 | 20250217 | 112200 | 1634799670 | 2775 | 2775 | 2775 | 2775 | 1301 |
| 471 | 20250217 | 112100 | 1631189395 | 2775 | 2775 | 2775 | 2775 | 2746 |
| 472 | 20250217 | 112000 | 1623569245 | 2775 | 2765 | 2775 | 2765 | 2951 |
| 473 | 20250217 | 111900 | 1615389790 | 2765 | 2765 | 2765 | 2765 | 358 |
| 474 | 20250217 | 111800 | 1614399920 | 2770 | 2765 | 2770 | 2765 | 643 |
| 475 | 20250217 | 111700 | 1612619970 | 2765 | 2760 | 2765 | 2760 | 1029 |
| 476 | 20250217 | 111600 | 1609777760 | 2765 | 2765 | 2765 | 2760 | 5394 |
| 477 | 20250217 | 111500 | 1594863710 | 2765 | 2770 | 2770 | 2765 | 1648 |
| 478 | 20250217 | 111400 | 1590305020 | 2770 | 2775 | 2775 | 2770 | 4078 |
| 479 | 20250217 | 111300 | 1578993620 | 2780 | 2775 | 2780 | 2775 | 1563 |
| 480 | 20250217 | 111200 | 1574650010 | 2775 | 2770 | 2775 | 2765 | 1852 |
| 481 | 20250217 | 111100 | 1569518920 | 2775 | 2790 | 2790 | 2770 | 10676 |
| 482 | 20250217 | 111000 | 1539796140 | 2790 | 2795 | 2800 | 2785 | 2544 |
| 483 | 20250217 | 110900 | 1532693140 | 2790 | 2785 | 2795 | 2780 | 9484 |
| 484 | 20250217 | 110800 | 1506219980 | 2790 | 2790 | 2795 | 2790 | 3601 |
| 485 | 20250217 | 110700 | 1496161085 | 2780 | 2770 | 2800 | 2770 | 58187 |
| 486 | 20250217 | 110600 | 1333832525 | 2770 | 2770 | 2780 | 2760 | 18783 |
| 487 | 20250217 | 110500 | 1281724495 | 2770 | 2750 | 2770 | 2745 | 20308 |
| 488 | 20250217 | 110400 | 1225762455 | 2745 | 2745 | 2745 | 2745 | 378 |
| 489 | 20250217 | 110300 | 1224724845 | 2745 | 2745 | 2745 | 2740 | 2414 |
| 490 | 20250217 | 110200 | 1218099045 | 2745 | 2745 | 2745 | 2745 | 70 |
| 491 | 20250217 | 110100 | 1217906895 | 2745 | 2740 | 2745 | 2740 | 312 |
| 492 | 20250217 | 110000 | 1217051515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 493 | 20250217 | 105900 | 1217051515 | 2745 | 2735 | 2745 | 2735 | 4420 |
| 494 | 20250217 | 105800 | 1204935875 | 2735 | 2740 | 2740 | 2735 | 1790 |
| 495 | 20250217 | 105700 | 1200032170 | 2740 | 2745 | 2745 | 2740 | 375 |
| 496 | 20250217 | 105600 | 1199002920 | 2740 | 2745 | 2745 | 2740 | 2348 |
| 497 | 20250217 | 105500 | 1192558880 | 2740 | 2740 | 2740 | 2740 | 0 |
| 498 | 20250217 | 105400 | 1192558880 | 2740 | 2745 | 2745 | 2740 | 29 |
| 499 | 20250217 | 105300 | 1192479290 | 2745 | 2745 | 2745 | 2745 | 10 |
| 500 | 20250217 | 105200 | 1192451840 | 2735 | 2735 | 2740 | 2730 | 9169 |
| 501 | 20250217 | 105100 | 1167359390 | 2735 | 2735 | 2735 | 2735 | 27 |
| 502 | 20250217 | 105000 | 1167285545 | 2730 | 2730 | 2730 | 2730 | 133 |
| 503 | 20250217 | 104900 | 1166922455 | 2730 | 2730 | 2730 | 2730 | 202 |
| 504 | 20250217 | 104800 | 1166370995 | 2730 | 2725 | 2730 | 2725 | 1103 |
| 505 | 20250217 | 104700 | 1163359850 | 2725 | 2725 | 2725 | 2725 | 2236 |
| 506 | 20250217 | 104600 | 1157266750 | 2720 | 2720 | 2725 | 2720 | 3946 |
| 507 | 20250217 | 104500 | 1146517085 | 2720 | 2715 | 2720 | 2715 | 3280 |
| 508 | 20250217 | 104400 | 1137596270 | 2720 | 2720 | 2720 | 2720 | 42 |
| 509 | 20250217 | 104300 | 1137482030 | 2720 | 2720 | 2720 | 2720 | 0 |
| 510 | 20250217 | 104200 | 1137482030 | 2720 | 2720 | 2720 | 2720 | 262 |
| 511 | 20250217 | 104100 | 1136769390 | 2720 | 2720 | 2720 | 2720 | 510 |
| 512 | 20250217 | 104000 | 1135382190 | 2720 | 2715 | 2720 | 2715 | 285 |
| 513 | 20250217 | 103900 | 1134607565 | 2720 | 2720 | 2720 | 2720 | 177 |
| 514 | 20250217 | 103800 | 1134126125 | 2715 | 2720 | 2720 | 2715 | 1736 |
| 515 | 20250217 | 103700 | 1129406885 | 2715 | 2715 | 2715 | 2715 | 1 |
| 516 | 20250217 | 103600 | 1129404170 | 2715 | 2715 | 2715 | 2715 | 105 |
| 517 | 20250217 | 103500 | 1129119095 | 2715 | 2715 | 2715 | 2715 | 3467 |
| 518 | 20250217 | 103400 | 1119706190 | 2720 | 2720 | 2720 | 2720 | 157 |
| 519 | 20250217 | 103300 | 1119279150 | 2720 | 2720 | 2720 | 2720 | 511 |
| 520 | 20250217 | 103200 | 1117889230 | 2720 | 2720 | 2720 | 2720 | 270 |
| 521 | 20250217 | 103100 | 1117154830 | 2720 | 2725 | 2725 | 2720 | 1046 |
| 522 | 20250217 | 103000 | 1114304830 | 2725 | 2725 | 2725 | 2720 | 5667 |
| 523 | 20250217 | 102900 | 1098862685 | 2715 | 2715 | 2725 | 2715 | 1105 |
| 524 | 20250217 | 102800 | 1095862410 | 2725 | 2730 | 2730 | 2725 | 175 |
| 525 | 20250217 | 102700 | 1095385110 | 2730 | 2720 | 2735 | 2720 | 2997 |
| 526 | 20250217 | 102600 | 1087232780 | 2710 | 2710 | 2715 | 2710 | 372 |
| 527 | 20250217 | 102500 | 1086224615 | 2725 | 2725 | 2725 | 2715 | 7789 |
| 528 | 20250217 | 102400 | 1065066540 | 2725 | 2730 | 2730 | 2725 | 518 |
| 529 | 20250217 | 102300 | 1063653980 | 2720 | 2720 | 2720 | 2720 | 3170 |
| 530 | 20250217 | 102200 | 1055031580 | 2725 | 2725 | 2725 | 2725 | 326 |
| 531 | 20250217 | 102100 | 1054143230 | 2715 | 2715 | 2715 | 2715 | 0 |
| 532 | 20250217 | 102000 | 1054143230 | 2715 | 2715 | 2715 | 2715 | 45 |
| 533 | 20250217 | 101900 | 1054021055 | 2715 | 2720 | 2720 | 2715 | 42 |
| 534 | 20250217 | 101800 | 1053907010 | 2725 | 2725 | 2725 | 2725 | 622 |
| 535 | 20250217 | 101700 | 1052212060 | 2725 | 2725 | 2725 | 2725 | 406 |
| 536 | 20250217 | 101600 | 1051105710 | 2720 | 2720 | 2720 | 2720 | 450 |
| 537 | 20250217 | 101500 | 1049881710 | 2720 | 2720 | 2720 | 2720 | 14 |
| 538 | 20250217 | 101400 | 1049843630 | 2710 | 2715 | 2715 | 2710 | 1052 |
| 539 | 20250217 | 101300 | 1046991645 | 2710 | 2710 | 2710 | 2710 | 0 |
| 540 | 20250217 | 101200 | 1046991645 | 2710 | 2710 | 2710 | 2710 | 443 |
| 541 | 20250217 | 101100 | 1045791115 | 2710 | 2700 | 2710 | 2695 | 30975 |
| 542 | 20250217 | 101000 | 962017925 | 2700 | 2705 | 2705 | 2700 | 5306 |
| 543 | 20250217 | 100900 | 947678505 | 2705 | 2705 | 2705 | 2705 | 1311 |
| 544 | 20250217 | 100800 | 944132250 | 2705 | 2715 | 2715 | 2705 | 3997 |
| 545 | 20250217 | 100700 | 933313315 | 2715 | 2710 | 2715 | 2710 | 902 |
| 546 | 20250217 | 100600 | 930868145 | 2710 | 2710 | 2715 | 2710 | 2419 |
| 547 | 20250217 | 100500 | 924311085 | 2710 | 2715 | 2720 | 2710 | 4951 |
| 548 | 20250217 | 100400 | 910869425 | 2715 | 2725 | 2725 | 2715 | 4920 |
| 549 | 20250217 | 100300 | 897479420 | 2725 | 2725 | 2730 | 2725 | 167 |
| 550 | 20250217 | 100200 | 897024295 | 2730 | 2735 | 2735 | 2730 | 7444 |
| 551 | 20250217 | 100100 | 876702075 | 2735 | 2735 | 2735 | 2735 | 509 |
| 552 | 20250217 | 100000 | 875309960 | 2735 | 2735 | 2740 | 2735 | 3074 |
| 553 | 20250217 | 095900 | 866900525 | 2730 | 2730 | 2730 | 2730 | 1366 |
| 554 | 20250217 | 095800 | 863171345 | 2730 | 2730 | 2730 | 2730 | 46 |
| 555 | 20250217 | 095700 | 863045765 | 2730 | 2740 | 2740 | 2730 | 1584 |
| 556 | 20250217 | 095600 | 858714085 | 2740 | 2740 | 2740 | 2740 | 483 |
| 557 | 20250217 | 095500 | 857390665 | 2740 | 2740 | 2740 | 2740 | 1063 |
| 558 | 20250217 | 095400 | 854478045 | 2740 | 2740 | 2740 | 2740 | 14 |
| 559 | 20250217 | 095300 | 854439685 | 2730 | 2750 | 2750 | 2730 | 6890 |
| 560 | 20250217 | 095200 | 835566335 | 2750 | 2750 | 2750 | 2740 | 124 |
| 561 | 20250217 | 095100 | 835225475 | 2750 | 2735 | 2750 | 2735 | 3998 |
| 562 | 20250217 | 095000 | 824251050 | 2735 | 2735 | 2735 | 2735 | 305 |
| 563 | 20250217 | 094900 | 823416875 | 2735 | 2730 | 2735 | 2725 | 2317 |
| 564 | 20250217 | 094800 | 817095910 | 2730 | 2740 | 2740 | 2730 | 1062 |
| 565 | 20250217 | 094700 | 814186610 | 2740 | 2740 | 2745 | 2735 | 1263 |
| 566 | 20250217 | 094600 | 810731085 | 2740 | 2735 | 2745 | 2730 | 6894 |
| 567 | 20250217 | 094500 | 791856090 | 2735 | 2735 | 2735 | 2735 | 1053 |
| 568 | 20250217 | 094400 | 788976135 | 2735 | 2730 | 2735 | 2730 | 1121 |
| 569 | 20250217 | 094300 | 785910465 | 2730 | 2730 | 2730 | 2730 | 24 |
| 570 | 20250217 | 094200 | 785844945 | 2730 | 2730 | 2730 | 2730 | 724 |
| 571 | 20250217 | 094100 | 783868425 | 2735 | 2735 | 2740 | 2735 | 2269 |
| 572 | 20250217 | 094000 | 777652720 | 2735 | 2740 | 2740 | 2735 | 1154 |
| 573 | 20250217 | 093900 | 774491530 | 2725 | 2730 | 2735 | 2725 | 1643 |
| 574 | 20250217 | 093800 | 770003450 | 2730 | 2720 | 2730 | 2715 | 2797 |
| 575 | 20250217 | 093700 | 762394290 | 2720 | 2720 | 2720 | 2720 | 1807 |
| 576 | 20250217 | 093600 | 757479250 | 2720 | 2725 | 2725 | 2720 | 586 |
| 577 | 20250217 | 093500 | 755885305 | 2725 | 2730 | 2730 | 2720 | 3683 |
| 578 | 20250217 | 093400 | 745864690 | 2730 | 2740 | 2740 | 2720 | 10474 |
| 579 | 20250217 | 093300 | 717250930 | 2740 | 2745 | 2745 | 2735 | 1012 |
| 580 | 20250217 | 093200 | 714479395 | 2745 | 2740 | 2745 | 2740 | 1076 |
| 581 | 20250217 | 093100 | 711526885 | 2740 | 2740 | 2740 | 2735 | 3280 |
| 582 | 20250217 | 093000 | 702555820 | 2740 | 2745 | 2750 | 2740 | 1269 |
| 583 | 20250217 | 092900 | 699073370 | 2750 | 2750 | 2750 | 2730 | 722 |
| 584 | 20250217 | 092800 | 697091130 | 2750 | 2740 | 2750 | 2725 | 1630 |
| 585 | 20250217 | 092700 | 692623680 | 2725 | 2740 | 2740 | 2725 | 1230 |
| 586 | 20250217 | 092600 | 689257155 | 2725 | 2725 | 2725 | 2720 | 7531 |
| 587 | 20250217 | 092500 | 668751220 | 2720 | 2730 | 2745 | 2705 | 20113 |
| 588 | 20250217 | 092400 | 614040705 | 2730 | 2750 | 2750 | 2730 | 6043 |
| 589 | 20250217 | 092300 | 597478440 | 2755 | 2745 | 2755 | 2745 | 150 |
| 590 | 20250217 | 092200 | 597065330 | 2745 | 2750 | 2755 | 2745 | 3516 |
| 591 | 20250217 | 092100 | 587396940 | 2750 | 2755 | 2755 | 2750 | 846 |
| 592 | 20250217 | 092000 | 585069405 | 2755 | 2770 | 2775 | 2755 | 12164 |
| 593 | 20250217 | 091900 | 551460085 | 2770 | 2775 | 2790 | 2770 | 7415 |
| 594 | 20250217 | 091800 | 530857540 | 2770 | 2775 | 2795 | 2770 | 14707 |
| 595 | 20250217 | 091700 | 489980050 | 2775 | 2775 | 2775 | 2760 | 13074 |
| 596 | 20250217 | 091600 | 453835775 | 2775 | 2750 | 2775 | 2750 | 17468 |
| 597 | 20250217 | 091500 | 405429550 | 2750 | 2760 | 2760 | 2745 | 3175 |
| 598 | 20250217 | 091400 | 396685760 | 2760 | 2760 | 2765 | 2755 | 5874 |
| 599 | 20250217 | 091300 | 380472610 | 2760 | 2755 | 2770 | 2755 | 10228 |
| 600 | 20250217 | 091200 | 352199325 | 2740 | 2760 | 2760 | 2740 | 2873 |
| 601 | 20250217 | 091100 | 344306710 | 2755 | 2740 | 2760 | 2730 | 8242 |
| 602 | 20250217 | 091000 | 321688160 | 2740 | 2735 | 2750 | 2735 | 13149 |
| 603 | 20250217 | 090900 | 285591465 | 2735 | 2750 | 2750 | 2735 | 17919 |
| 604 | 20250217 | 090800 | 236465705 | 2750 | 2730 | 2750 | 2730 | 7981 |
| 605 | 20250217 | 090700 | 214576700 | 2730 | 2710 | 2750 | 2710 | 10784 |
| 606 | 20250217 | 090600 | 185035500 | 2710 | 2690 | 2715 | 2690 | 3078 |
| 607 | 20250217 | 090500 | 176721095 | 2700 | 2700 | 2700 | 2700 | 909 |
| 608 | 20250217 | 090400 | 174266795 | 2700 | 2705 | 2710 | 2680 | 11509 |
| 609 | 20250217 | 090300 | 143134405 | 2705 | 2685 | 2705 | 2680 | 9208 |
| 610 | 20250217 | 090200 | 118290230 | 2685 | 2685 | 2690 | 2680 | 3450 |
| 611 | 20250217 | 090100 | 109031125 | 2685 | 2685 | 2685 | 2680 | 10730 |
| 612 | 20250217 | 090000 | 80274300 | 2675 | 2710 | 2710 | 2665 | 29830 |