29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 3 | 20250217 | 184000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20250217 | 183900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20250217 | 183800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20250217 | 183700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20250217 | 183600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20250217 | 183500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20250217 | 183400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20250217 | 183300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20250217 | 183200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20250217 | 183100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20250217 | 183000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20250217 | 182900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20250217 | 182800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20250217 | 182700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20250217 | 182600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20250217 | 182500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20250217 | 182400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20250217 | 182300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20250217 | 182200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20250217 | 182100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20250217 | 182000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20250217 | 181900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20250217 | 181800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20250217 | 181700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20250217 | 181600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20250217 | 181500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20250217 | 181400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20250217 | 181300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20250217 | 181200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20250217 | 181100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 33 | 20250217 | 181000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20250217 | 180900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20250217 | 180800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20250217 | 180700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20250217 | 180600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20250217 | 180500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20250217 | 180400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20250217 | 180300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20250217 | 180200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20250217 | 180100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20250217 | 180000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20250217 | 175900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20250217 | 175800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20250217 | 175700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20250217 | 175600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20250217 | 175500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20250217 | 175400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20250217 | 175300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20250217 | 175200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20250217 | 175100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20250217 | 175000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20250217 | 174900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20250217 | 174800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20250217 | 174700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20250217 | 174600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20250217 | 174500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20250217 | 174400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20250217 | 174300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20250217 | 174200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20250217 | 174100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 63 | 20250217 | 174000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20250217 | 173900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20250217 | 173800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20250217 | 173700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20250217 | 173600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20250217 | 173500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20250217 | 173400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20250217 | 173300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20250217 | 173200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20250217 | 173100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20250217 | 173000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20250217 | 172900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20250217 | 172800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20250217 | 172700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20250217 | 172600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20250217 | 172500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20250217 | 172400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20250217 | 172300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20250217 | 172200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20250217 | 172100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20250217 | 172000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20250217 | 171900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20250217 | 171800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20250217 | 171700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20250217 | 171600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20250217 | 171500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20250217 | 171400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20250217 | 171300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20250217 | 171200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20250217 | 171100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 93 | 20250217 | 171000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20250217 | 170900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20250217 | 170800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20250217 | 170700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20250217 | 170600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20250217 | 170500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20250217 | 170400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20250217 | 170300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20250217 | 170200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20250217 | 170100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20250217 | 170000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20250217 | 165900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20250217 | 165800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20250217 | 165700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20250217 | 165600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20250217 | 165500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20250217 | 165400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20250217 | 165300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20250217 | 165200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20250217 | 165100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20250217 | 165000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20250217 | 164900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20250217 | 164800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20250217 | 164700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20250217 | 164600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20250217 | 164500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20250217 | 164400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20250217 | 164300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20250217 | 164200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20250217 | 164100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 123 | 20250217 | 164000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20250217 | 163900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20250217 | 163800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20250217 | 163700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20250217 | 163600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20250217 | 163500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20250217 | 163400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20250217 | 163300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20250217 | 163200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20250217 | 163100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20250217 | 163000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20250217 | 162900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20250217 | 162800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20250217 | 162700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20250217 | 162600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20250217 | 162500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20250217 | 162400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20250217 | 162300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20250217 | 162200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20250217 | 162100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20250217 | 162000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20250217 | 161900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20250217 | 161800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20250217 | 161700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20250217 | 161600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20250217 | 161500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20250217 | 161400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20250217 | 161300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20250217 | 161200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20250217 | 161100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 153 | 20250217 | 161000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20250217 | 160900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20250217 | 160800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20250217 | 160700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20250217 | 160600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20250217 | 160500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20250217 | 160400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20250217 | 160300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20250217 | 160200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20250217 | 160100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20250217 | 160000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20250217 | 155900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20250217 | 155800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20250217 | 155700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20250217 | 155600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20250217 | 155500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20250217 | 155400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20250217 | 155300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20250217 | 155200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20250217 | 155100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20250217 | 155000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20250217 | 154900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20250217 | 154800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20250217 | 154700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20250217 | 154600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20250217 | 154500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20250217 | 154400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20250217 | 154300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20250217 | 154200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20250217 | 154100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 183 | 20250217 | 154000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20250217 | 153900 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20250217 | 153800 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20250217 | 153700 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20250217 | 153600 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20250217 | 153500 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20250217 | 153400 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20250217 | 153300 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20250217 | 153200 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20250217 | 153100 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20250217 | 153000 | 2437549660 | 4720 | 4720 | 4720 | 4720 | 8672 |
| 194 | 20250217 | 152900 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 195 | 20250217 | 152800 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 196 | 20250217 | 152700 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 197 | 20250217 | 152600 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 198 | 20250217 | 152500 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 199 | 20250217 | 152400 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 200 | 20250217 | 152300 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 201 | 20250217 | 152200 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 202 | 20250217 | 152100 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 203 | 20250217 | 152000 | 2396617820 | 4730 | 4730 | 4730 | 4730 | 0 |
| 204 | 20250217 | 151900 | 2396617820 | 4730 | 4730 | 4745 | 4725 | 381 |
| 205 | 20250217 | 151800 | 2394815315 | 4730 | 4730 | 4735 | 4730 | 254 |
| 206 | 20250217 | 151700 | 2393613800 | 4730 | 4735 | 4735 | 4730 | 1461 |
| 207 | 20250217 | 151600 | 2386700945 | 4735 | 4730 | 4745 | 4730 | 1373 |
| 208 | 20250217 | 151500 | 2380206255 | 4730 | 4735 | 4745 | 4725 | 3153 |
| 209 | 20250217 | 151400 | 2365286315 | 4740 | 4745 | 4745 | 4740 | 1013 |
| 210 | 20250217 | 151300 | 2360482705 | 4745 | 4750 | 4755 | 4745 | 618 |
| 211 | 20250217 | 151200 | 2357546925 | 4755 | 4760 | 4760 | 4755 | 498 |
| 212 | 20250217 | 151100 | 2355177705 | 4765 | 4765 | 4765 | 4765 | 795 |
| 213 | 20250217 | 151000 | 2351389530 | 4765 | 4765 | 4770 | 4765 | 469 |
| 214 | 20250217 | 150900 | 2349152505 | 4770 | 4760 | 4770 | 4760 | 876 |
| 215 | 20250217 | 150800 | 2344978400 | 4760 | 4750 | 4760 | 4750 | 1290 |
| 216 | 20250217 | 150700 | 2338838790 | 4750 | 4750 | 4750 | 4745 | 21 |
| 217 | 20250217 | 150600 | 2338739135 | 4735 | 4735 | 4735 | 4735 | 0 |
| 218 | 20250217 | 150500 | 2338739135 | 4735 | 4730 | 4735 | 4730 | 1392 |
| 219 | 20250217 | 150400 | 2332154540 | 4725 | 4765 | 4765 | 4725 | 7908 |
| 220 | 20250217 | 150300 | 2294672335 | 4765 | 4765 | 4765 | 4765 | 229 |
| 221 | 20250217 | 150200 | 2293581150 | 4765 | 4765 | 4765 | 4765 | 461 |
| 222 | 20250217 | 150100 | 2291384485 | 4760 | 4760 | 4760 | 4755 | 114 |
| 223 | 20250217 | 150000 | 2290842030 | 4755 | 4745 | 4755 | 4745 | 901 |
| 224 | 20250217 | 145900 | 2286558590 | 4745 | 4740 | 4745 | 4740 | 419 |
| 225 | 20250217 | 145800 | 2284570785 | 4740 | 4750 | 4750 | 4740 | 791 |
| 226 | 20250217 | 145700 | 2280818070 | 4755 | 4745 | 4755 | 4745 | 260 |
| 227 | 20250217 | 145600 | 2279582250 | 4750 | 4755 | 4755 | 4750 | 949 |
| 228 | 20250217 | 145500 | 2275071715 | 4755 | 4765 | 4765 | 4755 | 1232 |
| 229 | 20250217 | 145400 | 2269207830 | 4765 | 4765 | 4765 | 4765 | 229 |
| 230 | 20250217 | 145300 | 2268116645 | 4765 | 4770 | 4780 | 4765 | 1308 |
| 231 | 20250217 | 145200 | 2261878725 | 4770 | 4770 | 4770 | 4770 | 64 |
| 232 | 20250217 | 145100 | 2261573445 | 4765 | 4775 | 4775 | 4765 | 569 |
| 233 | 20250217 | 145000 | 2258859135 | 4770 | 4770 | 4770 | 4770 | 1255 |
| 234 | 20250217 | 144900 | 2252872785 | 4770 | 4765 | 4770 | 4765 | 319 |
| 235 | 20250217 | 144800 | 2251351460 | 4765 | 4765 | 4765 | 4765 | 529 |
| 236 | 20250217 | 144700 | 2248830775 | 4765 | 4785 | 4785 | 4765 | 366 |
| 237 | 20250217 | 144600 | 2247080370 | 4780 | 4780 | 4780 | 4775 | 3700 |
| 238 | 20250217 | 144500 | 2229395055 | 4785 | 4760 | 4785 | 4760 | 1779 |
| 239 | 20250217 | 144400 | 2220916030 | 4760 | 4750 | 4760 | 4750 | 264 |
| 240 | 20250217 | 144300 | 2219660800 | 4750 | 4750 | 4750 | 4750 | 670 |
| 241 | 20250217 | 144200 | 2216478300 | 4755 | 4755 | 4760 | 4750 | 872 |
| 242 | 20250217 | 144100 | 2212332800 | 4760 | 4760 | 4760 | 4760 | 223 |
| 243 | 20250217 | 144000 | 2211271320 | 4760 | 4760 | 4760 | 4760 | 473 |
| 244 | 20250217 | 143900 | 2209019840 | 4755 | 4755 | 4755 | 4755 | 235 |
| 245 | 20250217 | 143800 | 2207902415 | 4750 | 4750 | 4750 | 4750 | 374 |
| 246 | 20250217 | 143700 | 2206125915 | 4735 | 4750 | 4750 | 4735 | 2310 |
| 247 | 20250217 | 143600 | 2195164215 | 4745 | 4750 | 4760 | 4745 | 1076 |
| 248 | 20250217 | 143500 | 2190051325 | 4760 | 4745 | 4760 | 4745 | 972 |
| 249 | 20250217 | 143400 | 2185438130 | 4750 | 4750 | 4760 | 4750 | 1108 |
| 250 | 20250217 | 143300 | 2180172750 | 4755 | 4775 | 4775 | 4755 | 3181 |
| 251 | 20250217 | 143200 | 2165020375 | 4775 | 4775 | 4780 | 4775 | 281 |
| 252 | 20250217 | 143100 | 2163678595 | 4775 | 4770 | 4775 | 4770 | 475 |
| 253 | 20250217 | 143000 | 2161412840 | 4770 | 4780 | 4780 | 4770 | 1519 |
| 254 | 20250217 | 142900 | 2154163685 | 4780 | 4785 | 4785 | 4775 | 466 |
| 255 | 20250217 | 142800 | 2151935050 | 4785 | 4780 | 4785 | 4775 | 2566 |
| 256 | 20250217 | 142700 | 2139681830 | 4780 | 4775 | 4780 | 4775 | 462 |
| 257 | 20250217 | 142600 | 2137473570 | 4775 | 4780 | 4785 | 4775 | 1286 |
| 258 | 20250217 | 142500 | 2131326050 | 4785 | 4785 | 4785 | 4785 | 234 |
| 259 | 20250217 | 142400 | 2130206360 | 4785 | 4780 | 4785 | 4780 | 221 |
| 260 | 20250217 | 142300 | 2129148925 | 4780 | 4780 | 4780 | 4780 | 4518 |
| 261 | 20250217 | 142200 | 2107552885 | 4775 | 4780 | 4780 | 4775 | 254 |
| 262 | 20250217 | 142100 | 2106338955 | 4775 | 4775 | 4775 | 4770 | 823 |
| 263 | 20250217 | 142000 | 2102409230 | 4780 | 4775 | 4780 | 4770 | 439 |
| 264 | 20250217 | 141900 | 2100312110 | 4770 | 4780 | 4780 | 4770 | 858 |
| 265 | 20250217 | 141800 | 2096213620 | 4780 | 4780 | 4780 | 4775 | 550 |
| 266 | 20250217 | 141700 | 2093584910 | 4780 | 4775 | 4780 | 4775 | 338 |
| 267 | 20250217 | 141600 | 2091969875 | 4775 | 4775 | 4780 | 4770 | 1415 |
| 268 | 20250217 | 141500 | 2085209485 | 4775 | 4775 | 4775 | 4775 | 876 |
| 269 | 20250217 | 141400 | 2081026585 | 4775 | 4775 | 4775 | 4775 | 837 |
| 270 | 20250217 | 141300 | 2077029910 | 4775 | 4780 | 4780 | 4770 | 907 |
| 271 | 20250217 | 141200 | 2072697880 | 4775 | 4775 | 4780 | 4775 | 302 |
| 272 | 20250217 | 141100 | 2071254675 | 4780 | 4775 | 4780 | 4775 | 1725 |
| 273 | 20250217 | 141000 | 2063016560 | 4775 | 4775 | 4775 | 4770 | 523 |
| 274 | 20250217 | 140900 | 2060519635 | 4775 | 4775 | 4780 | 4775 | 588 |
| 275 | 20250217 | 140800 | 2057710680 | 4775 | 4780 | 4780 | 4775 | 346 |
| 276 | 20250217 | 140700 | 2056057470 | 4780 | 4775 | 4780 | 4775 | 251 |
| 277 | 20250217 | 140600 | 2054858940 | 4770 | 4770 | 4770 | 4770 | 320 |
| 278 | 20250217 | 140500 | 2053332540 | 4770 | 4770 | 4770 | 4770 | 5230 |
| 279 | 20250217 | 140400 | 2028385440 | 4765 | 4770 | 4770 | 4765 | 911 |
| 280 | 20250217 | 140300 | 2024041170 | 4770 | 4775 | 4775 | 4770 | 447 |
| 281 | 20250217 | 140200 | 2021907830 | 4775 | 4770 | 4775 | 4770 | 508 |
| 282 | 20250217 | 140100 | 2019482470 | 4760 | 4760 | 4760 | 4760 | 0 |
| 283 | 20250217 | 140000 | 2019482470 | 4760 | 4780 | 4780 | 4760 | 1853 |
| 284 | 20250217 | 135900 | 2010647585 | 4780 | 4780 | 4780 | 4780 | 232 |
| 285 | 20250217 | 135800 | 2009538625 | 4780 | 4770 | 4780 | 4770 | 106 |
| 286 | 20250217 | 135700 | 2009032490 | 4775 | 4775 | 4775 | 4775 | 479 |
| 287 | 20250217 | 135600 | 2006745265 | 4775 | 4775 | 4775 | 4775 | 209 |
| 288 | 20250217 | 135500 | 2005747290 | 4770 | 4775 | 4775 | 4770 | 302 |
| 289 | 20250217 | 135400 | 2004305260 | 4775 | 4770 | 4775 | 4770 | 409 |
| 290 | 20250217 | 135300 | 2002352375 | 4770 | 4780 | 4780 | 4765 | 2152 |
| 291 | 20250217 | 135200 | 1992086575 | 4785 | 4790 | 4790 | 4780 | 826 |
| 292 | 20250217 | 135100 | 1988131625 | 4785 | 4790 | 4805 | 4785 | 12050 |
| 293 | 20250217 | 135000 | 1930321620 | 4790 | 4790 | 4795 | 4790 | 574 |
| 294 | 20250217 | 134900 | 1927569970 | 4785 | 4785 | 4790 | 4785 | 963 |
| 295 | 20250217 | 134800 | 1922958435 | 4785 | 4780 | 4785 | 4780 | 466 |
| 296 | 20250217 | 134700 | 1920729750 | 4785 | 4790 | 4790 | 4785 | 556 |
| 297 | 20250217 | 134600 | 1918068215 | 4790 | 4785 | 4790 | 4785 | 530 |
| 298 | 20250217 | 134500 | 1915529720 | 4785 | 4780 | 4785 | 4775 | 2095 |
| 299 | 20250217 | 134400 | 1905511865 | 4780 | 4780 | 4780 | 4780 | 143 |
| 300 | 20250217 | 134300 | 1904828325 | 4770 | 4770 | 4770 | 4770 | 0 |
| 301 | 20250217 | 134200 | 1904828325 | 4770 | 4770 | 4770 | 4770 | 1 |
| 302 | 20250217 | 134100 | 1904823555 | 4780 | 4780 | 4790 | 4780 | 1011 |
| 303 | 20250217 | 134000 | 1899982255 | 4780 | 4775 | 4780 | 4765 | 802 |
| 304 | 20250217 | 133900 | 1896151975 | 4780 | 4780 | 4780 | 4780 | 447 |
| 305 | 20250217 | 133800 | 1894015315 | 4785 | 4795 | 4795 | 4780 | 1193 |
| 306 | 20250217 | 133700 | 1888301630 | 4795 | 4790 | 4795 | 4785 | 1179 |
| 307 | 20250217 | 133600 | 1882653330 | 4790 | 4785 | 4790 | 4785 | 4082 |
| 308 | 20250217 | 133500 | 1863120955 | 4785 | 4780 | 4785 | 4780 | 650 |
| 309 | 20250217 | 133400 | 1860010735 | 4780 | 4780 | 4790 | 4775 | 3030 |
| 310 | 20250217 | 133300 | 1845519615 | 4780 | 4780 | 4780 | 4775 | 1799 |
| 311 | 20250217 | 133200 | 1836922585 | 4775 | 4770 | 4780 | 4765 | 4632 |
| 312 | 20250217 | 133100 | 1814821435 | 4765 | 4770 | 4770 | 4765 | 261 |
| 313 | 20250217 | 133000 | 1813576490 | 4765 | 4765 | 4765 | 4765 | 395 |
| 314 | 20250217 | 132900 | 1811694315 | 4765 | 4760 | 4765 | 4760 | 255 |
| 315 | 20250217 | 132800 | 1810479775 | 4760 | 4765 | 4765 | 4760 | 822 |
| 316 | 20250217 | 132700 | 1806565950 | 4765 | 4765 | 4765 | 4765 | 438 |
| 317 | 20250217 | 132600 | 1804478880 | 4770 | 4765 | 4770 | 4765 | 467 |
| 318 | 20250217 | 132500 | 1802253600 | 4765 | 4755 | 4770 | 4755 | 2421 |
| 319 | 20250217 | 132400 | 1790730800 | 4755 | 4750 | 4755 | 4750 | 992 |
| 320 | 20250217 | 132300 | 1786017105 | 4750 | 4750 | 4750 | 4745 | 573 |
| 321 | 20250217 | 132200 | 1783295360 | 4750 | 4750 | 4750 | 4750 | 430 |
| 322 | 20250217 | 132100 | 1781252860 | 4750 | 4740 | 4750 | 4740 | 432 |
| 323 | 20250217 | 132000 | 1779200905 | 4745 | 4745 | 4745 | 4745 | 223 |
| 324 | 20250217 | 131900 | 1778142770 | 4740 | 4740 | 4745 | 4740 | 499 |
| 325 | 20250217 | 131800 | 1775776365 | 4745 | 4745 | 4745 | 4745 | 240 |
| 326 | 20250217 | 131700 | 1774637565 | 4750 | 4735 | 4750 | 4735 | 2 |
| 327 | 20250217 | 131600 | 1774628080 | 4735 | 4735 | 4735 | 4735 | 1 |
| 328 | 20250217 | 131500 | 1774623345 | 4750 | 4750 | 4750 | 4735 | 262 |
| 329 | 20250217 | 131400 | 1773382715 | 4735 | 4735 | 4735 | 4735 | 73 |
| 330 | 20250217 | 131300 | 1773037060 | 4735 | 4735 | 4735 | 4735 | 43 |
| 331 | 20250217 | 131200 | 1772833455 | 4735 | 4750 | 4750 | 4735 | 233 |
| 332 | 20250217 | 131100 | 1771726735 | 4735 | 4735 | 4750 | 4735 | 625 |
| 333 | 20250217 | 131000 | 1768762760 | 4735 | 4750 | 4750 | 4735 | 36 |
| 334 | 20250217 | 130900 | 1768592000 | 4735 | 4735 | 4735 | 4735 | 21 |
| 335 | 20250217 | 130800 | 1768492565 | 4735 | 4750 | 4750 | 4735 | 245 |
| 336 | 20250217 | 130700 | 1767328860 | 4750 | 4750 | 4750 | 4750 | 1296 |
| 337 | 20250217 | 130600 | 1761172860 | 4750 | 4750 | 4750 | 4750 | 1 |
| 338 | 20250217 | 130500 | 1761168110 | 4730 | 4730 | 4730 | 4730 | 0 |
| 339 | 20250217 | 130400 | 1761168110 | 4730 | 4730 | 4730 | 4730 | 0 |
| 340 | 20250217 | 130300 | 1761168110 | 4730 | 4730 | 4730 | 4730 | 1 |
| 341 | 20250217 | 130200 | 1761163380 | 4755 | 4755 | 4755 | 4745 | 430 |
| 342 | 20250217 | 130100 | 1759118830 | 4760 | 4750 | 4760 | 4750 | 730 |
| 343 | 20250217 | 130000 | 1755646530 | 4755 | 4730 | 4755 | 4730 | 331 |
| 344 | 20250217 | 125900 | 1754075105 | 4730 | 4755 | 4755 | 4700 | 6632 |
| 345 | 20250217 | 125800 | 1722789005 | 4755 | 4755 | 4755 | 4755 | 330 |
| 346 | 20250217 | 125700 | 1721219855 | 4755 | 4730 | 4755 | 4730 | 15607 |
| 347 | 20250217 | 125600 | 1647120310 | 4730 | 4720 | 4730 | 4715 | 1452 |
| 348 | 20250217 | 125500 | 1640265590 | 4730 | 4730 | 4730 | 4730 | 280 |
| 349 | 20250217 | 125400 | 1638941190 | 4730 | 4745 | 4750 | 4730 | 2513 |
| 350 | 20250217 | 125300 | 1627042260 | 4750 | 4750 | 4750 | 4750 | 861 |
| 351 | 20250217 | 125200 | 1622952510 | 4750 | 4750 | 4750 | 4750 | 272 |
| 352 | 20250217 | 125100 | 1621660510 | 4750 | 4755 | 4755 | 4750 | 24 |
| 353 | 20250217 | 125000 | 1621546505 | 4735 | 4745 | 4755 | 4735 | 11522 |
| 354 | 20250217 | 124900 | 1566933660 | 4745 | 4745 | 4745 | 4745 | 529 |
| 355 | 20250217 | 124800 | 1564423555 | 4750 | 4750 | 4750 | 4750 | 230 |
| 356 | 20250217 | 124700 | 1563331055 | 4750 | 4745 | 4750 | 4745 | 608 |
| 357 | 20250217 | 124600 | 1560446090 | 4745 | 4750 | 4750 | 4745 | 1831 |
| 358 | 20250217 | 124500 | 1551748845 | 4755 | 4755 | 4755 | 4755 | 231 |
| 359 | 20250217 | 124400 | 1550650440 | 4755 | 4755 | 4755 | 4755 | 659 |
| 360 | 20250217 | 124300 | 1547516895 | 4755 | 4755 | 4755 | 4755 | 610 |
| 361 | 20250217 | 124200 | 1544616345 | 4755 | 4770 | 4770 | 4755 | 62 |
| 362 | 20250217 | 124100 | 1544320620 | 4755 | 4755 | 4755 | 4755 | 893 |
| 363 | 20250217 | 124000 | 1540074405 | 4770 | 4765 | 4770 | 4755 | 314 |
| 364 | 20250217 | 123900 | 1538578525 | 4765 | 4770 | 4780 | 4765 | 2022 |
| 365 | 20250217 | 123800 | 1528923605 | 4775 | 4735 | 4775 | 4730 | 28284 |
| 366 | 20250217 | 123700 | 1394599100 | 4730 | 4730 | 4735 | 4730 | 250 |
| 367 | 20250217 | 123600 | 1393415545 | 4730 | 4730 | 4735 | 4730 | 1002 |
| 368 | 20250217 | 123500 | 1388676080 | 4730 | 4730 | 4730 | 4730 | 145 |
| 369 | 20250217 | 123400 | 1387990230 | 4720 | 4710 | 4730 | 4710 | 7352 |
| 370 | 20250217 | 123300 | 1353301475 | 4710 | 4705 | 4710 | 4695 | 4435 |
| 371 | 20250217 | 123200 | 1332412730 | 4710 | 4705 | 4710 | 4705 | 230 |
| 372 | 20250217 | 123100 | 1331329470 | 4710 | 4710 | 4710 | 4710 | 0 |
| 373 | 20250217 | 123000 | 1331329470 | 4710 | 4705 | 4710 | 4705 | 661 |
| 374 | 20250217 | 122900 | 1328218810 | 4710 | 4695 | 4710 | 4695 | 516 |
| 375 | 20250217 | 122800 | 1325788510 | 4695 | 4695 | 4695 | 4695 | 118 |
| 376 | 20250217 | 122700 | 1325234500 | 4705 | 4705 | 4705 | 4705 | 347 |
| 377 | 20250217 | 122600 | 1323601865 | 4700 | 4695 | 4700 | 4695 | 2403 |
| 378 | 20250217 | 122500 | 1312307895 | 4700 | 4695 | 4700 | 4695 | 232 |
| 379 | 20250217 | 122400 | 1311217500 | 4700 | 4700 | 4700 | 4700 | 0 |
| 380 | 20250217 | 122300 | 1311217500 | 4700 | 4700 | 4700 | 4700 | 828 |
| 381 | 20250217 | 122200 | 1307325900 | 4705 | 4705 | 4705 | 4700 | 744 |
| 382 | 20250217 | 122100 | 1303827880 | 4705 | 4705 | 4705 | 4705 | 459 |
| 383 | 20250217 | 122000 | 1301668285 | 4705 | 4710 | 4710 | 4705 | 231 |
| 384 | 20250217 | 121900 | 1300580280 | 4710 | 4710 | 4710 | 4710 | 1 |
| 385 | 20250217 | 121800 | 1300575570 | 4705 | 4705 | 4705 | 4705 | 300 |
| 386 | 20250217 | 121700 | 1299164070 | 4700 | 4700 | 4700 | 4700 | 191 |
| 387 | 20250217 | 121600 | 1298266370 | 4695 | 4695 | 4695 | 4695 | 493 |
| 388 | 20250217 | 121500 | 1295951735 | 4695 | 4695 | 4695 | 4695 | 477 |
| 389 | 20250217 | 121400 | 1293712220 | 4680 | 4680 | 4695 | 4680 | 1163 |
| 390 | 20250217 | 121300 | 1288268000 | 4690 | 4680 | 4690 | 4680 | 312 |
| 391 | 20250217 | 121200 | 1286805020 | 4690 | 4690 | 4690 | 4690 | 295 |
| 392 | 20250217 | 121100 | 1285421470 | 4690 | 4680 | 4690 | 4680 | 92 |
| 393 | 20250217 | 121000 | 1284990440 | 4680 | 4680 | 4680 | 4680 | 0 |
| 394 | 20250217 | 120900 | 1284990440 | 4680 | 4680 | 4680 | 4680 | 423 |
| 395 | 20250217 | 120800 | 1283010800 | 4680 | 4680 | 4680 | 4680 | 50 |
| 396 | 20250217 | 120700 | 1282776800 | 4680 | 4680 | 4680 | 4680 | 43 |
| 397 | 20250217 | 120600 | 1282575560 | 4680 | 4695 | 4695 | 4680 | 2246 |
| 398 | 20250217 | 120500 | 1272053465 | 4695 | 4700 | 4700 | 4695 | 187 |
| 399 | 20250217 | 120400 | 1271175110 | 4700 | 4705 | 4705 | 4700 | 1007 |
| 400 | 20250217 | 120300 | 1266441980 | 4705 | 4705 | 4705 | 4705 | 425 |
| 401 | 20250217 | 120200 | 1264442355 | 4710 | 4710 | 4710 | 4710 | 230 |
| 402 | 20250217 | 120100 | 1263359055 | 4710 | 4710 | 4715 | 4710 | 449 |
| 403 | 20250217 | 120000 | 1261244260 | 4710 | 4715 | 4715 | 4710 | 321 |
| 404 | 20250217 | 115900 | 1259732345 | 4710 | 4710 | 4710 | 4710 | 22 |
| 405 | 20250217 | 115800 | 1259628725 | 4710 | 4710 | 4710 | 4710 | 57 |
| 406 | 20250217 | 115700 | 1259360255 | 4710 | 4710 | 4710 | 4705 | 509 |
| 407 | 20250217 | 115600 | 1256962870 | 4710 | 4710 | 4710 | 4710 | 230 |
| 408 | 20250217 | 115500 | 1255879570 | 4710 | 4710 | 4710 | 4710 | 261 |
| 409 | 20250217 | 115400 | 1254650260 | 4705 | 4710 | 4720 | 4705 | 241 |
| 410 | 20250217 | 115300 | 1253512785 | 4705 | 4700 | 4705 | 4700 | 85 |
| 411 | 20250217 | 115200 | 1253113155 | 4700 | 4705 | 4705 | 4700 | 33 |
| 412 | 20250217 | 115100 | 1252958015 | 4700 | 4700 | 4700 | 4700 | 0 |
| 413 | 20250217 | 115000 | 1252958015 | 4700 | 4725 | 4725 | 4700 | 873 |
| 414 | 20250217 | 114900 | 1248849965 | 4735 | 4720 | 4735 | 4720 | 252 |
| 415 | 20250217 | 114800 | 1247660495 | 4735 | 4720 | 4735 | 4720 | 2231 |
| 416 | 20250217 | 114700 | 1237130160 | 4735 | 4715 | 4740 | 4700 | 1882 |
| 417 | 20250217 | 114600 | 1228239860 | 4700 | 4700 | 4715 | 4700 | 1132 |
| 418 | 20250217 | 114500 | 1222919445 | 4700 | 4710 | 4715 | 4700 | 649 |
| 419 | 20250217 | 114400 | 1219865510 | 4720 | 4725 | 4730 | 4710 | 458 |
| 420 | 20250217 | 114300 | 1217703595 | 4725 | 4725 | 4725 | 4725 | 1269 |
| 421 | 20250217 | 114200 | 1211707570 | 4725 | 4725 | 4725 | 4725 | 490 |
| 422 | 20250217 | 114100 | 1209392320 | 4720 | 4715 | 4730 | 4715 | 365 |
| 423 | 20250217 | 114000 | 1207667340 | 4715 | 4705 | 4730 | 4705 | 2047 |
| 424 | 20250217 | 113900 | 1197995395 | 4700 | 4700 | 4700 | 4700 | 230 |
| 425 | 20250217 | 113800 | 1196914395 | 4700 | 4710 | 4725 | 4700 | 1888 |
| 426 | 20250217 | 113700 | 1188030980 | 4725 | 4705 | 4725 | 4700 | 549 |
| 427 | 20250217 | 113600 | 1185450265 | 4730 | 4720 | 4730 | 4720 | 1333 |
| 428 | 20250217 | 113500 | 1179152440 | 4720 | 4700 | 4720 | 4700 | 1238 |
| 429 | 20250217 | 113400 | 1173313370 | 4700 | 4700 | 4710 | 4700 | 1376 |
| 430 | 20250217 | 113300 | 1166836170 | 4695 | 4715 | 4715 | 4690 | 341 |
| 431 | 20250217 | 113200 | 1165228580 | 4715 | 4695 | 4715 | 4695 | 4089 |
| 432 | 20250217 | 113100 | 1145995670 | 4695 | 4690 | 4695 | 4690 | 2434 |
| 433 | 20250217 | 113000 | 1134569990 | 4690 | 4675 | 4690 | 4675 | 1353 |
| 434 | 20250217 | 112900 | 1128237830 | 4675 | 4675 | 4675 | 4675 | 27 |
| 435 | 20250217 | 112800 | 1128111605 | 4675 | 4680 | 4680 | 4670 | 268 |
| 436 | 20250217 | 112700 | 1126857495 | 4680 | 4675 | 4680 | 4675 | 230 |
| 437 | 20250217 | 112600 | 1125781135 | 4680 | 4670 | 4680 | 4670 | 434 |
| 438 | 20250217 | 112500 | 1123750075 | 4670 | 4675 | 4680 | 4670 | 2303 |
| 439 | 20250217 | 112400 | 1112983905 | 4675 | 4675 | 4680 | 4675 | 121 |
| 440 | 20250217 | 112300 | 1112417815 | 4680 | 4675 | 4680 | 4670 | 3232 |
| 441 | 20250217 | 112200 | 1097322835 | 4670 | 4670 | 4670 | 4670 | 10 |
| 442 | 20250217 | 112100 | 1097276135 | 4670 | 4670 | 4670 | 4670 | 2187 |
| 443 | 20250217 | 112000 | 1087062845 | 4675 | 4675 | 4680 | 4675 | 949 |
| 444 | 20250217 | 111900 | 1082626265 | 4675 | 4675 | 4675 | 4670 | 346 |
| 445 | 20250217 | 111800 | 1081009895 | 4690 | 4680 | 4690 | 4675 | 712 |
| 446 | 20250217 | 111700 | 1077677065 | 4695 | 4695 | 4695 | 4680 | 1933 |
| 447 | 20250217 | 111600 | 1068611730 | 4700 | 4705 | 4705 | 4695 | 4307 |
| 448 | 20250217 | 111500 | 1048381415 | 4700 | 4695 | 4705 | 4695 | 7999 |
| 449 | 20250217 | 111400 | 1010784765 | 4695 | 4695 | 4695 | 4695 | 2163 |
| 450 | 20250217 | 111300 | 1000629480 | 4695 | 4690 | 4700 | 4690 | 3149 |
| 451 | 20250217 | 111200 | 985847150 | 4690 | 4660 | 4690 | 4660 | 13808 |
| 452 | 20250217 | 111100 | 921296555 | 4655 | 4645 | 4655 | 4645 | 427 |
| 453 | 20250217 | 111000 | 919311340 | 4650 | 4665 | 4665 | 4645 | 1421 |
| 454 | 20250217 | 110900 | 912693145 | 4665 | 4655 | 4665 | 4655 | 4152 |
| 455 | 20250217 | 110800 | 893338770 | 4650 | 4660 | 4660 | 4650 | 1742 |
| 456 | 20250217 | 110700 | 885234675 | 4660 | 4650 | 4660 | 4645 | 2932 |
| 457 | 20250217 | 110600 | 871586860 | 4645 | 4635 | 4645 | 4635 | 598 |
| 458 | 20250217 | 110500 | 868810270 | 4635 | 4635 | 4635 | 4630 | 637 |
| 459 | 20250217 | 110400 | 865857945 | 4640 | 4640 | 4660 | 4640 | 2375 |
| 460 | 20250217 | 110300 | 854831400 | 4640 | 4640 | 4655 | 4640 | 37 |
| 461 | 20250217 | 110200 | 854659480 | 4630 | 4650 | 4660 | 4630 | 3728 |
| 462 | 20250217 | 110100 | 837314435 | 4645 | 4645 | 4655 | 4645 | 1597 |
| 463 | 20250217 | 110000 | 829888210 | 4625 | 4630 | 4655 | 4625 | 6094 |
| 464 | 20250217 | 105900 | 801642605 | 4630 | 4630 | 4630 | 4630 | 829 |
| 465 | 20250217 | 105800 | 797804335 | 4620 | 4620 | 4620 | 4620 | 19 |
| 466 | 20250217 | 105700 | 797716555 | 4635 | 4630 | 4635 | 4630 | 2201 |
| 467 | 20250217 | 105600 | 787525920 | 4630 | 4625 | 4630 | 4625 | 17 |
| 468 | 20250217 | 105500 | 787447290 | 4610 | 4625 | 4625 | 4610 | 2603 |
| 469 | 20250217 | 105400 | 775439285 | 4620 | 4620 | 4620 | 4620 | 206 |
| 470 | 20250217 | 105300 | 774487565 | 4630 | 4620 | 4635 | 4615 | 4372 |
| 471 | 20250217 | 105200 | 754234075 | 4620 | 4620 | 4620 | 4620 | 304 |
| 472 | 20250217 | 105100 | 752829595 | 4635 | 4630 | 4635 | 4630 | 1364 |
| 473 | 20250217 | 105000 | 746511785 | 4630 | 4625 | 4630 | 4625 | 1208 |
| 474 | 20250217 | 104900 | 740918890 | 4630 | 4620 | 4630 | 4620 | 1841 |
| 475 | 20250217 | 104800 | 732397940 | 4620 | 4615 | 4620 | 4615 | 1011 |
| 476 | 20250217 | 104700 | 727727170 | 4630 | 4595 | 4630 | 4590 | 5862 |
| 477 | 20250217 | 104600 | 700725780 | 4595 | 4580 | 4595 | 4580 | 5058 |
| 478 | 20250217 | 104500 | 677536280 | 4580 | 4565 | 4580 | 4565 | 1694 |
| 479 | 20250217 | 104400 | 669785675 | 4560 | 4560 | 4560 | 4560 | 0 |
| 480 | 20250217 | 104300 | 669785675 | 4560 | 4545 | 4560 | 4545 | 4506 |
| 481 | 20250217 | 104200 | 649298330 | 4545 | 4545 | 4545 | 4545 | 2000 |
| 482 | 20250217 | 104100 | 640208330 | 4545 | 4565 | 4565 | 4545 | 5020 |
| 483 | 20250217 | 104000 | 617370020 | 4570 | 4570 | 4570 | 4570 | 1156 |
| 484 | 20250217 | 103900 | 612087100 | 4575 | 4575 | 4580 | 4570 | 204 |
| 485 | 20250217 | 103800 | 611153010 | 4570 | 4570 | 4570 | 4570 | 0 |
| 486 | 20250217 | 103700 | 611153010 | 4570 | 4570 | 4570 | 4570 | 0 |
| 487 | 20250217 | 103600 | 611153010 | 4570 | 4570 | 4580 | 4550 | 3942 |
| 488 | 20250217 | 103500 | 593191615 | 4570 | 4575 | 4575 | 4570 | 2771 |
| 489 | 20250217 | 103400 | 580523170 | 4575 | 4575 | 4575 | 4575 | 10 |
| 490 | 20250217 | 103300 | 580477420 | 4570 | 4570 | 4570 | 4570 | 0 |
| 491 | 20250217 | 103200 | 580477420 | 4570 | 4575 | 4585 | 4570 | 1038 |
| 492 | 20250217 | 103100 | 575726375 | 4570 | 4575 | 4575 | 4570 | 1519 |
| 493 | 20250217 | 103000 | 568781275 | 4575 | 4575 | 4575 | 4575 | 1 |
| 494 | 20250217 | 102900 | 568776700 | 4570 | 4570 | 4570 | 4570 | 0 |
| 495 | 20250217 | 102800 | 568776700 | 4570 | 4585 | 4585 | 4570 | 1047 |
| 496 | 20250217 | 102700 | 563977420 | 4590 | 4560 | 4590 | 4560 | 6443 |
| 497 | 20250217 | 102600 | 534446415 | 4575 | 4550 | 4575 | 4550 | 2540 |
| 498 | 20250217 | 102500 | 522852015 | 4550 | 4545 | 4550 | 4540 | 277 |
| 499 | 20250217 | 102400 | 521592045 | 4550 | 4550 | 4550 | 4550 | 10 |
| 500 | 20250217 | 102300 | 521546545 | 4545 | 4525 | 4545 | 4525 | 15120 |
| 501 | 20250217 | 102200 | 452904180 | 4525 | 4540 | 4540 | 4525 | 22 |
| 502 | 20250217 | 102100 | 452804465 | 4525 | 4540 | 4540 | 4525 | 1058 |
| 503 | 20250217 | 102000 | 448016470 | 4535 | 4545 | 4550 | 4530 | 7270 |
| 504 | 20250217 | 101900 | 415022355 | 4545 | 4550 | 4550 | 4545 | 31 |
| 505 | 20250217 | 101800 | 414881345 | 4545 | 4545 | 4550 | 4540 | 84 |
| 506 | 20250217 | 101700 | 414499635 | 4550 | 4545 | 4550 | 4545 | 25 |
| 507 | 20250217 | 101600 | 414385985 | 4550 | 4545 | 4550 | 4540 | 601 |
| 508 | 20250217 | 101500 | 411656865 | 4540 | 4545 | 4545 | 4540 | 2346 |
| 509 | 20250217 | 101400 | 401005450 | 4550 | 4545 | 4550 | 4545 | 535 |
| 510 | 20250217 | 101300 | 398571350 | 4550 | 4540 | 4550 | 4540 | 23 |
| 511 | 20250217 | 101200 | 398466880 | 4550 | 4550 | 4550 | 4550 | 110 |
| 512 | 20250217 | 101100 | 397966380 | 4540 | 4540 | 4540 | 4540 | 2000 |
| 513 | 20250217 | 101000 | 388886380 | 4550 | 4550 | 4550 | 4550 | 600 |
| 514 | 20250217 | 100900 | 386156380 | 4540 | 4540 | 4540 | 4540 | 0 |
| 515 | 20250217 | 100800 | 386156380 | 4540 | 4540 | 4540 | 4540 | 35 |
| 516 | 20250217 | 100700 | 385997480 | 4545 | 4540 | 4555 | 4540 | 2502 |
| 517 | 20250217 | 100600 | 374622185 | 4540 | 4540 | 4540 | 4540 | 0 |
| 518 | 20250217 | 100500 | 374622185 | 4540 | 4540 | 4540 | 4540 | 12 |
| 519 | 20250217 | 100400 | 374567705 | 4530 | 4530 | 4530 | 4530 | 7 |
| 520 | 20250217 | 100300 | 374535995 | 4540 | 4540 | 4540 | 4540 | 1 |
| 521 | 20250217 | 100200 | 374531455 | 4525 | 4525 | 4525 | 4525 | 0 |
| 522 | 20250217 | 100100 | 374531455 | 4525 | 4540 | 4540 | 4525 | 1616 |
| 523 | 20250217 | 100000 | 367209120 | 4545 | 4540 | 4545 | 4540 | 190 |
| 524 | 20250217 | 095900 | 366345720 | 4540 | 4545 | 4545 | 4540 | 615 |
| 525 | 20250217 | 095800 | 363552115 | 4535 | 4540 | 4540 | 4535 | 20 |
| 526 | 20250217 | 095700 | 363461410 | 4535 | 4540 | 4540 | 4535 | 89 |
| 527 | 20250217 | 095600 | 363057580 | 4545 | 4540 | 4545 | 4540 | 820 |
| 528 | 20250217 | 095500 | 359331285 | 4535 | 4540 | 4540 | 4535 | 20 |
| 529 | 20250217 | 095400 | 359240500 | 4540 | 4520 | 4540 | 4515 | 2559 |
| 530 | 20250217 | 095300 | 347641620 | 4520 | 4525 | 4525 | 4515 | 519 |
| 531 | 20250217 | 095200 | 345295720 | 4525 | 4520 | 4525 | 4520 | 1101 |
| 532 | 20250217 | 095100 | 340319195 | 4520 | 4510 | 4520 | 4505 | 2874 |
| 533 | 20250217 | 095000 | 327355605 | 4515 | 4515 | 4515 | 4515 | 162 |
| 534 | 20250217 | 094900 | 326624175 | 4520 | 4520 | 4520 | 4515 | 460 |
| 535 | 20250217 | 094800 | 324544995 | 4510 | 4525 | 4525 | 4510 | 3849 |
| 536 | 20250217 | 094700 | 307177545 | 4525 | 4520 | 4535 | 4520 | 1357 |
| 537 | 20250217 | 094600 | 301027035 | 4520 | 4520 | 4520 | 4520 | 203 |
| 538 | 20250217 | 094500 | 300109475 | 4530 | 4525 | 4530 | 4525 | 1029 |
| 539 | 20250217 | 094400 | 295449605 | 4530 | 4515 | 4530 | 4515 | 173 |
| 540 | 20250217 | 094300 | 294667440 | 4515 | 4515 | 4515 | 4515 | 3 |
| 541 | 20250217 | 094200 | 294653895 | 4525 | 4525 | 4525 | 4525 | 0 |
| 542 | 20250217 | 094100 | 294653895 | 4525 | 4525 | 4530 | 4525 | 823 |
| 543 | 20250217 | 094000 | 290929815 | 4525 | 4520 | 4525 | 4510 | 362 |
| 544 | 20250217 | 093900 | 289292245 | 4515 | 4515 | 4515 | 4515 | 1112 |
| 545 | 20250217 | 093800 | 284271565 | 4515 | 4500 | 4515 | 4500 | 1301 |
| 546 | 20250217 | 093700 | 278415550 | 4500 | 4500 | 4500 | 4500 | 500 |
| 547 | 20250217 | 093600 | 276165550 | 4500 | 4515 | 4520 | 4500 | 497 |
| 548 | 20250217 | 093500 | 273928730 | 4515 | 4505 | 4515 | 4500 | 17 |
| 549 | 20250217 | 093400 | 273852210 | 4515 | 4515 | 4515 | 4515 | 379 |
| 550 | 20250217 | 093300 | 272141025 | 4515 | 4495 | 4515 | 4495 | 218 |
| 551 | 20250217 | 093200 | 271159040 | 4505 | 4490 | 4505 | 4480 | 2604 |
| 552 | 20250217 | 093100 | 259476900 | 4490 | 4500 | 4500 | 4490 | 299 |
| 553 | 20250217 | 093000 | 258133485 | 4500 | 4515 | 4515 | 4500 | 581 |
| 554 | 20250217 | 092900 | 255518160 | 4520 | 4515 | 4520 | 4515 | 514 |
| 555 | 20250217 | 092800 | 253196765 | 4515 | 4510 | 4515 | 4495 | 2292 |
| 556 | 20250217 | 092700 | 242885275 | 4510 | 4495 | 4510 | 4495 | 210 |
| 557 | 20250217 | 092600 | 241939790 | 4495 | 4495 | 4500 | 4495 | 1220 |
| 558 | 20250217 | 092500 | 236450305 | 4490 | 4495 | 4495 | 4485 | 3441 |
| 559 | 20250217 | 092400 | 220996350 | 4500 | 4510 | 4510 | 4495 | 7314 |
| 560 | 20250217 | 092300 | 188070225 | 4520 | 4520 | 4520 | 4510 | 56 |
| 561 | 20250217 | 092200 | 187817605 | 4510 | 4520 | 4520 | 4510 | 1374 |
| 562 | 20250217 | 092100 | 181619775 | 4520 | 4520 | 4520 | 4510 | 982 |
| 563 | 20250217 | 092000 | 177188425 | 4525 | 4530 | 4530 | 4525 | 610 |
| 564 | 20250217 | 091900 | 174425675 | 4525 | 4530 | 4530 | 4525 | 52 |
| 565 | 20250217 | 091800 | 174190300 | 4530 | 4530 | 4530 | 4530 | 56 |
| 566 | 20250217 | 091700 | 173936620 | 4535 | 4535 | 4535 | 4535 | 0 |
| 567 | 20250217 | 091600 | 173936620 | 4535 | 4535 | 4535 | 4535 | 202 |
| 568 | 20250217 | 091500 | 173020550 | 4535 | 4530 | 4535 | 4500 | 9722 |
| 569 | 20250217 | 091400 | 129141485 | 4525 | 4530 | 4530 | 4525 | 430 |
| 570 | 20250217 | 091300 | 127193735 | 4530 | 4550 | 4550 | 4530 | 241 |
| 571 | 20250217 | 091200 | 126101235 | 4550 | 4550 | 4555 | 4525 | 3243 |
| 572 | 20250217 | 091100 | 111390870 | 4550 | 4555 | 4555 | 4550 | 355 |
| 573 | 20250217 | 091000 | 109775475 | 4595 | 4580 | 4595 | 4545 | 3295 |
| 574 | 20250217 | 090900 | 94733500 | 4605 | 4590 | 4605 | 4580 | 1334 |
| 575 | 20250217 | 090800 | 88616855 | 4610 | 4585 | 4610 | 4580 | 5234 |
| 576 | 20250217 | 090700 | 64600760 | 4600 | 4600 | 4610 | 4600 | 3224 |
| 577 | 20250217 | 090600 | 49759995 | 4600 | 4580 | 4600 | 4580 | 2084 |
| 578 | 20250217 | 090500 | 40201235 | 4585 | 4580 | 4585 | 4555 | 1536 |
| 579 | 20250217 | 090400 | 33169485 | 4580 | 4570 | 4580 | 4570 | 950 |
| 580 | 20250217 | 090300 | 28827975 | 4545 | 4570 | 4570 | 4545 | 301 |
| 581 | 20250217 | 090200 | 27459905 | 4545 | 4545 | 4570 | 4545 | 528 |
| 582 | 20250217 | 090100 | 25060120 | 4545 | 4550 | 4550 | 4540 | 1723 |
| 583 | 20250217 | 090000 | 17228265 | 4550 | 4585 | 4585 | 4545 | 3771 |