29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 3 | 20250217 | 184200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20250217 | 184100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20250217 | 184000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20250217 | 183900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20250217 | 183800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20250217 | 183700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20250217 | 183600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20250217 | 183500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20250217 | 183400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20250217 | 183300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20250217 | 183200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20250217 | 183100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20250217 | 183000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20250217 | 182900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20250217 | 182800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20250217 | 182700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20250217 | 182600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20250217 | 182500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20250217 | 182400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20250217 | 182300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20250217 | 182200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20250217 | 182100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20250217 | 182000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20250217 | 181900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20250217 | 181800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20250217 | 181700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20250217 | 181600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20250217 | 181500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20250217 | 181400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20250217 | 181300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 33 | 20250217 | 181200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20250217 | 181100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20250217 | 181000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20250217 | 180900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20250217 | 180800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20250217 | 180700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20250217 | 180600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20250217 | 180500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20250217 | 180400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20250217 | 180300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20250217 | 180200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20250217 | 180100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20250217 | 180000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20250217 | 175900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20250217 | 175800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20250217 | 175700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20250217 | 175600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20250217 | 175500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20250217 | 175400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20250217 | 175300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20250217 | 175200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20250217 | 175100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20250217 | 175000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20250217 | 174900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20250217 | 174800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20250217 | 174700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20250217 | 174600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20250217 | 174500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20250217 | 174400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20250217 | 174300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 63 | 20250217 | 174200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20250217 | 174100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20250217 | 174000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20250217 | 173900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20250217 | 173800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20250217 | 173700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20250217 | 173600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20250217 | 173500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20250217 | 173400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20250217 | 173300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20250217 | 173200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20250217 | 173100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20250217 | 173000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20250217 | 172900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20250217 | 172800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20250217 | 172700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20250217 | 172600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20250217 | 172500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20250217 | 172400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20250217 | 172300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20250217 | 172200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20250217 | 172100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20250217 | 172000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20250217 | 171900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20250217 | 171800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20250217 | 171700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20250217 | 171600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20250217 | 171500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20250217 | 171400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20250217 | 171300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 93 | 20250217 | 171200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20250217 | 171100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20250217 | 171000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20250217 | 170900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20250217 | 170800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20250217 | 170700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20250217 | 170600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20250217 | 170500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20250217 | 170400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20250217 | 170300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20250217 | 170200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20250217 | 170100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20250217 | 170000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20250217 | 165900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20250217 | 165800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20250217 | 165700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20250217 | 165600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20250217 | 165500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20250217 | 165400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20250217 | 165300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20250217 | 165200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20250217 | 165100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20250217 | 165000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20250217 | 164900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20250217 | 164800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20250217 | 164700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20250217 | 164600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20250217 | 164500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20250217 | 164400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20250217 | 164300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 123 | 20250217 | 164200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20250217 | 164100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20250217 | 164000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20250217 | 163900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20250217 | 163800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20250217 | 163700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20250217 | 163600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20250217 | 163500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20250217 | 163400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20250217 | 163300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20250217 | 163200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20250217 | 163100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20250217 | 163000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20250217 | 162900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20250217 | 162800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20250217 | 162700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20250217 | 162600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20250217 | 162500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20250217 | 162400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20250217 | 162300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20250217 | 162200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20250217 | 162100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20250217 | 162000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20250217 | 161900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20250217 | 161800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20250217 | 161700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20250217 | 161600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20250217 | 161500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20250217 | 161400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20250217 | 161300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 153 | 20250217 | 161200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20250217 | 161100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20250217 | 161000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20250217 | 160900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20250217 | 160800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20250217 | 160700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20250217 | 160600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20250217 | 160500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20250217 | 160400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20250217 | 160300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20250217 | 160200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20250217 | 160100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20250217 | 160000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20250217 | 155900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20250217 | 155800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20250217 | 155700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20250217 | 155600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20250217 | 155500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20250217 | 155400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20250217 | 155300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20250217 | 155200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20250217 | 155100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20250217 | 155000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20250217 | 154900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20250217 | 154800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20250217 | 154700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20250217 | 154600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20250217 | 154500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20250217 | 154400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20250217 | 154300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 183 | 20250217 | 154200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20250217 | 154100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20250217 | 154000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20250217 | 153900 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20250217 | 153800 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20250217 | 153700 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20250217 | 153600 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20250217 | 153500 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20250217 | 153400 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20250217 | 153300 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20250217 | 153200 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20250217 | 153100 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20250217 | 153000 | 2690775195 | 4700 | 4700 | 4700 | 4700 | 21091 |
| 196 | 20250217 | 152900 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 197 | 20250217 | 152800 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 198 | 20250217 | 152700 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 199 | 20250217 | 152600 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 200 | 20250217 | 152500 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 201 | 20250217 | 152400 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 202 | 20250217 | 152300 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 203 | 20250217 | 152200 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 204 | 20250217 | 152100 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 205 | 20250217 | 152000 | 2591647495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 206 | 20250217 | 151900 | 2591647495 | 4775 | 4745 | 4775 | 4745 | 1796 |
| 207 | 20250217 | 151800 | 2583119885 | 4760 | 4755 | 4760 | 4740 | 665 |
| 208 | 20250217 | 151700 | 2579955105 | 4760 | 4745 | 4760 | 4745 | 1854 |
| 209 | 20250217 | 151600 | 2571142465 | 4745 | 4735 | 4745 | 4735 | 51 |
| 210 | 20250217 | 151500 | 2570900970 | 4735 | 4750 | 4750 | 4735 | 1461 |
| 211 | 20250217 | 151400 | 2563977025 | 4750 | 4750 | 4750 | 4745 | 400 |
| 212 | 20250217 | 151300 | 2562078710 | 4750 | 4760 | 4760 | 4750 | 1050 |
| 213 | 20250217 | 151200 | 2557088110 | 4775 | 4775 | 4775 | 4775 | 17 |
| 214 | 20250217 | 151100 | 2557006935 | 4775 | 4775 | 4775 | 4775 | 100 |
| 215 | 20250217 | 151000 | 2556529435 | 4775 | 4780 | 4780 | 4765 | 485 |
| 216 | 20250217 | 150900 | 2554215950 | 4780 | 4765 | 4780 | 4765 | 1932 |
| 217 | 20250217 | 150800 | 2544990270 | 4765 | 4765 | 4765 | 4765 | 1 |
| 218 | 20250217 | 150700 | 2544985505 | 4735 | 4735 | 4735 | 4735 | 1440 |
| 219 | 20250217 | 150600 | 2538167105 | 4735 | 4740 | 4740 | 4735 | 200 |
| 220 | 20250217 | 150500 | 2537219655 | 4735 | 4745 | 4745 | 4735 | 1822 |
| 221 | 20250217 | 150400 | 2528585770 | 4740 | 4740 | 4740 | 4740 | 0 |
| 222 | 20250217 | 150300 | 2528585770 | 4740 | 4760 | 4760 | 4740 | 1272 |
| 223 | 20250217 | 150200 | 2522548675 | 4750 | 4755 | 4765 | 4750 | 733 |
| 224 | 20250217 | 150100 | 2519065865 | 4755 | 4750 | 4755 | 4750 | 255 |
| 225 | 20250217 | 150000 | 2517854395 | 4740 | 4740 | 4740 | 4740 | 23 |
| 226 | 20250217 | 145900 | 2517745375 | 4730 | 4735 | 4735 | 4730 | 9 |
| 227 | 20250217 | 145800 | 2517702780 | 4735 | 4735 | 4735 | 4735 | 1 |
| 228 | 20250217 | 145700 | 2517698045 | 4740 | 4735 | 4740 | 4735 | 4 |
| 229 | 20250217 | 145600 | 2517679100 | 4725 | 4725 | 4725 | 4725 | 125 |
| 230 | 20250217 | 145500 | 2517088475 | 4725 | 4730 | 4730 | 4725 | 16 |
| 231 | 20250217 | 145400 | 2517012830 | 4730 | 4735 | 4735 | 4725 | 80 |
| 232 | 20250217 | 145300 | 2516634170 | 4735 | 4745 | 4745 | 4725 | 5934 |
| 233 | 20250217 | 145200 | 2488573910 | 4745 | 4750 | 4750 | 4745 | 865 |
| 234 | 20250217 | 145100 | 2484468645 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20250217 | 145000 | 2484468645 | 4750 | 4755 | 4755 | 4745 | 1341 |
| 236 | 20250217 | 144900 | 2478101720 | 4755 | 4780 | 4780 | 4755 | 521 |
| 237 | 20250217 | 144800 | 2475621750 | 4790 | 4790 | 4790 | 4790 | 0 |
| 238 | 20250217 | 144700 | 2475621750 | 4790 | 4790 | 4790 | 4790 | 20 |
| 239 | 20250217 | 144600 | 2475525950 | 4795 | 4790 | 4795 | 4750 | 3600 |
| 240 | 20250217 | 144500 | 2458368390 | 4795 | 4795 | 4795 | 4795 | 550 |
| 241 | 20250217 | 144400 | 2455731140 | 4790 | 4790 | 4795 | 4790 | 283 |
| 242 | 20250217 | 144300 | 2454374570 | 4785 | 4785 | 4785 | 4785 | 44 |
| 243 | 20250217 | 144200 | 2454164030 | 4770 | 4770 | 4770 | 4770 | 1 |
| 244 | 20250217 | 144100 | 2454159260 | 4780 | 4790 | 4790 | 4780 | 288 |
| 245 | 20250217 | 144000 | 2452782120 | 4780 | 4775 | 4780 | 4775 | 93 |
| 246 | 20250217 | 143900 | 2452337830 | 4780 | 4780 | 4780 | 4780 | 0 |
| 247 | 20250217 | 143800 | 2452337830 | 4780 | 4755 | 4780 | 4755 | 81 |
| 248 | 20250217 | 143700 | 2451952650 | 4760 | 4770 | 4770 | 4760 | 1290 |
| 249 | 20250217 | 143600 | 2445809845 | 4770 | 4770 | 4770 | 4770 | 0 |
| 250 | 20250217 | 143500 | 2445809845 | 4770 | 4770 | 4770 | 4770 | 110 |
| 251 | 20250217 | 143400 | 2445285145 | 4770 | 4770 | 4770 | 4770 | 0 |
| 252 | 20250217 | 143300 | 2445285145 | 4770 | 4775 | 4775 | 4770 | 371 |
| 253 | 20250217 | 143200 | 2443515400 | 4770 | 4790 | 4790 | 4770 | 21 |
| 254 | 20250217 | 143100 | 2443415190 | 4800 | 4800 | 4800 | 4800 | 0 |
| 255 | 20250217 | 143000 | 2443415190 | 4800 | 4800 | 4800 | 4800 | 1 |
| 256 | 20250217 | 142900 | 2443410390 | 4800 | 4770 | 4800 | 4770 | 429 |
| 257 | 20250217 | 142800 | 2441357575 | 4770 | 4770 | 4770 | 4770 | 32 |
| 258 | 20250217 | 142700 | 2441204935 | 4780 | 4785 | 4785 | 4780 | 18 |
| 259 | 20250217 | 142600 | 2441118875 | 4785 | 4785 | 4785 | 4785 | 367 |
| 260 | 20250217 | 142500 | 2439362780 | 4785 | 4790 | 4790 | 4785 | 157 |
| 261 | 20250217 | 142400 | 2438610975 | 4790 | 4790 | 4790 | 4790 | 16 |
| 262 | 20250217 | 142300 | 2438534335 | 4790 | 4790 | 4790 | 4790 | 0 |
| 263 | 20250217 | 142200 | 2438534335 | 4790 | 4790 | 4790 | 4790 | 33 |
| 264 | 20250217 | 142100 | 2438376265 | 4785 | 4785 | 4785 | 4785 | 0 |
| 265 | 20250217 | 142000 | 2438376265 | 4785 | 4785 | 4785 | 4785 | 266 |
| 266 | 20250217 | 141900 | 2437103455 | 4785 | 4785 | 4785 | 4785 | 22 |
| 267 | 20250217 | 141800 | 2436998185 | 4760 | 4760 | 4760 | 4760 | 0 |
| 268 | 20250217 | 141700 | 2436998185 | 4760 | 4760 | 4760 | 4760 | 0 |
| 269 | 20250217 | 141600 | 2436998185 | 4760 | 4785 | 4785 | 4760 | 356 |
| 270 | 20250217 | 141500 | 2435299055 | 4780 | 4780 | 4780 | 4780 | 0 |
| 271 | 20250217 | 141400 | 2435299055 | 4780 | 4775 | 4780 | 4770 | 359 |
| 272 | 20250217 | 141300 | 2433583080 | 4775 | 4775 | 4775 | 4775 | 0 |
| 273 | 20250217 | 141200 | 2433583080 | 4775 | 4780 | 4780 | 4775 | 282 |
| 274 | 20250217 | 141100 | 2432235145 | 4780 | 4785 | 4785 | 4780 | 190 |
| 275 | 20250217 | 141000 | 2431326210 | 4785 | 4780 | 4785 | 4780 | 609 |
| 276 | 20250217 | 140900 | 2428414935 | 4780 | 4785 | 4790 | 4780 | 320 |
| 277 | 20250217 | 140800 | 2426884620 | 4795 | 4795 | 4795 | 4790 | 4 |
| 278 | 20250217 | 140700 | 2426865450 | 4785 | 4795 | 4795 | 4780 | 684 |
| 279 | 20250217 | 140600 | 2423594675 | 4800 | 4800 | 4800 | 4800 | 9 |
| 280 | 20250217 | 140500 | 2423551475 | 4800 | 4795 | 4800 | 4795 | 85 |
| 281 | 20250217 | 140400 | 2423143795 | 4795 | 4795 | 4800 | 4795 | 91 |
| 282 | 20250217 | 140300 | 2422707405 | 4795 | 4795 | 4795 | 4795 | 64 |
| 283 | 20250217 | 140200 | 2422400525 | 4795 | 4820 | 4820 | 4795 | 800 |
| 284 | 20250217 | 140100 | 2418558275 | 4825 | 4825 | 4825 | 4825 | 52 |
| 285 | 20250217 | 140000 | 2418307375 | 4825 | 4800 | 4835 | 4800 | 825 |
| 286 | 20250217 | 135900 | 2414328430 | 4780 | 4800 | 4805 | 4780 | 88 |
| 287 | 20250217 | 135800 | 2413906660 | 4785 | 4785 | 4785 | 4785 | 137 |
| 288 | 20250217 | 135700 | 2413251115 | 4785 | 4785 | 4790 | 4785 | 426 |
| 289 | 20250217 | 135600 | 2411210660 | 4785 | 4780 | 4785 | 4780 | 50 |
| 290 | 20250217 | 135500 | 2410971620 | 4780 | 4765 | 4780 | 4765 | 51 |
| 291 | 20250217 | 135400 | 2410727855 | 4785 | 4775 | 4785 | 4775 | 1400 |
| 292 | 20250217 | 135300 | 2404029180 | 4775 | 4760 | 4775 | 4750 | 1470 |
| 293 | 20250217 | 135200 | 2397037550 | 4765 | 4765 | 4765 | 4765 | 670 |
| 294 | 20250217 | 135100 | 2393845000 | 4760 | 4760 | 4760 | 4760 | 516 |
| 295 | 20250217 | 135000 | 2391388840 | 4760 | 4765 | 4765 | 4755 | 1797 |
| 296 | 20250217 | 134900 | 2382836075 | 4765 | 4765 | 4765 | 4765 | 110 |
| 297 | 20250217 | 134800 | 2382311925 | 4760 | 4760 | 4760 | 4760 | 1 |
| 298 | 20250217 | 134700 | 2382307165 | 4775 | 4775 | 4775 | 4775 | 0 |
| 299 | 20250217 | 134600 | 2382307165 | 4775 | 4760 | 4775 | 4760 | 1454 |
| 300 | 20250217 | 134500 | 2375372470 | 4760 | 4760 | 4760 | 4760 | 108 |
| 301 | 20250217 | 134400 | 2374858390 | 4750 | 4760 | 4760 | 4750 | 196 |
| 302 | 20250217 | 134300 | 2373927290 | 4755 | 4755 | 4755 | 4755 | 0 |
| 303 | 20250217 | 134200 | 2373927290 | 4755 | 4755 | 4755 | 4755 | 149 |
| 304 | 20250217 | 134100 | 2373218795 | 4755 | 4755 | 4755 | 4755 | 1 |
| 305 | 20250217 | 134000 | 2373214040 | 4745 | 4745 | 4745 | 4745 | 0 |
| 306 | 20250217 | 133900 | 2373214040 | 4745 | 4745 | 4745 | 4745 | 0 |
| 307 | 20250217 | 133800 | 2373214040 | 4745 | 4740 | 4745 | 4740 | 141 |
| 308 | 20250217 | 133700 | 2372545695 | 4740 | 4740 | 4740 | 4740 | 26 |
| 309 | 20250217 | 133600 | 2372422455 | 4740 | 4740 | 4740 | 4740 | 9 |
| 310 | 20250217 | 133500 | 2372379795 | 4740 | 4740 | 4740 | 4740 | 27 |
| 311 | 20250217 | 133400 | 2372251815 | 4740 | 4750 | 4750 | 4740 | 1677 |
| 312 | 20250217 | 133300 | 2364293280 | 4750 | 4750 | 4750 | 4750 | 0 |
| 313 | 20250217 | 133200 | 2364293280 | 4750 | 4755 | 4755 | 4750 | 154 |
| 314 | 20250217 | 133100 | 2363561775 | 4755 | 4755 | 4755 | 4755 | 99 |
| 315 | 20250217 | 133000 | 2363091030 | 4750 | 4765 | 4765 | 4750 | 1486 |
| 316 | 20250217 | 132900 | 2356019595 | 4765 | 4765 | 4765 | 4765 | 29 |
| 317 | 20250217 | 132800 | 2355881410 | 4765 | 4765 | 4765 | 4765 | 320 |
| 318 | 20250217 | 132700 | 2354356610 | 4770 | 4770 | 4770 | 4770 | 0 |
| 319 | 20250217 | 132600 | 2354356610 | 4770 | 4765 | 4770 | 4765 | 47 |
| 320 | 20250217 | 132500 | 2354132445 | 4770 | 4770 | 4770 | 4770 | 51 |
| 321 | 20250217 | 132400 | 2353889175 | 4765 | 4765 | 4765 | 4765 | 100 |
| 322 | 20250217 | 132300 | 2353412675 | 4765 | 4765 | 4765 | 4765 | 2 |
| 323 | 20250217 | 132200 | 2353403145 | 4765 | 4765 | 4765 | 4765 | 450 |
| 324 | 20250217 | 132100 | 2351258895 | 4765 | 4760 | 4765 | 4760 | 212 |
| 325 | 20250217 | 132000 | 2350248760 | 4765 | 4770 | 4770 | 4765 | 2218 |
| 326 | 20250217 | 131900 | 2339679985 | 4770 | 4765 | 4770 | 4765 | 22 |
| 327 | 20250217 | 131800 | 2339575055 | 4765 | 4765 | 4765 | 4765 | 21 |
| 328 | 20250217 | 131700 | 2339474990 | 4765 | 4765 | 4765 | 4765 | 555 |
| 329 | 20250217 | 131600 | 2336830415 | 4765 | 4765 | 4765 | 4765 | 70 |
| 330 | 20250217 | 131500 | 2336496865 | 4765 | 4770 | 4775 | 4765 | 111 |
| 331 | 20250217 | 131400 | 2335967845 | 4770 | 4770 | 4770 | 4770 | 628 |
| 332 | 20250217 | 131300 | 2332972285 | 4770 | 4770 | 4770 | 4770 | 11 |
| 333 | 20250217 | 131200 | 2332919815 | 4770 | 4770 | 4770 | 4770 | 5 |
| 334 | 20250217 | 131100 | 2332895965 | 4775 | 4775 | 4775 | 4775 | 151 |
| 335 | 20250217 | 131000 | 2332174940 | 4775 | 4770 | 4775 | 4770 | 368 |
| 336 | 20250217 | 130900 | 2330417795 | 4775 | 4770 | 4775 | 4770 | 159 |
| 337 | 20250217 | 130800 | 2329659320 | 4760 | 4760 | 4760 | 4760 | 0 |
| 338 | 20250217 | 130700 | 2329659320 | 4760 | 4760 | 4760 | 4760 | 6 |
| 339 | 20250217 | 130600 | 2329630760 | 4760 | 4770 | 4770 | 4760 | 166 |
| 340 | 20250217 | 130500 | 2328840010 | 4765 | 4765 | 4765 | 4765 | 0 |
| 341 | 20250217 | 130400 | 2328840010 | 4765 | 4765 | 4765 | 4765 | 0 |
| 342 | 20250217 | 130300 | 2328840010 | 4765 | 4795 | 4795 | 4765 | 122 |
| 343 | 20250217 | 130200 | 2328256220 | 4795 | 4785 | 4795 | 4785 | 737 |
| 344 | 20250217 | 130100 | 2324729470 | 4785 | 4755 | 4785 | 4750 | 911 |
| 345 | 20250217 | 130000 | 2320390070 | 4765 | 4750 | 4765 | 4750 | 4448 |
| 346 | 20250217 | 125900 | 2299247900 | 4755 | 4765 | 4765 | 4750 | 1601 |
| 347 | 20250217 | 125800 | 2291634080 | 4770 | 4770 | 4770 | 4770 | 0 |
| 348 | 20250217 | 125700 | 2291634080 | 4770 | 4770 | 4770 | 4765 | 998 |
| 349 | 20250217 | 125600 | 2286878255 | 4770 | 4770 | 4770 | 4770 | 236 |
| 350 | 20250217 | 125500 | 2285752535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 351 | 20250217 | 125400 | 2285752535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 352 | 20250217 | 125300 | 2285752535 | 4770 | 4770 | 4770 | 4770 | 619 |
| 353 | 20250217 | 125200 | 2282799905 | 4770 | 4770 | 4780 | 4770 | 270 |
| 354 | 20250217 | 125100 | 2281511995 | 4770 | 4770 | 4770 | 4770 | 11 |
| 355 | 20250217 | 125000 | 2281459525 | 4770 | 4770 | 4770 | 4770 | 51 |
| 356 | 20250217 | 124900 | 2281216255 | 4770 | 4770 | 4770 | 4770 | 0 |
| 357 | 20250217 | 124800 | 2281216255 | 4770 | 4770 | 4770 | 4770 | 0 |
| 358 | 20250217 | 124700 | 2281216255 | 4770 | 4770 | 4770 | 4770 | 200 |
| 359 | 20250217 | 124600 | 2280262255 | 4770 | 4775 | 4775 | 4770 | 739 |
| 360 | 20250217 | 124500 | 2276737220 | 4770 | 4770 | 4770 | 4770 | 0 |
| 361 | 20250217 | 124400 | 2276737220 | 4770 | 4770 | 4770 | 4770 | 0 |
| 362 | 20250217 | 124300 | 2276737220 | 4770 | 4770 | 4770 | 4770 | 0 |
| 363 | 20250217 | 124200 | 2276737220 | 4770 | 4770 | 4770 | 4770 | 310 |
| 364 | 20250217 | 124100 | 2275258520 | 4770 | 4795 | 4795 | 4770 | 2 |
| 365 | 20250217 | 124000 | 2275248955 | 4800 | 4770 | 4800 | 4770 | 237 |
| 366 | 20250217 | 123900 | 2274113520 | 4770 | 4770 | 4770 | 4770 | 0 |
| 367 | 20250217 | 123800 | 2274113520 | 4770 | 4780 | 4780 | 4770 | 1470 |
| 368 | 20250217 | 123700 | 2267097460 | 4780 | 4815 | 4815 | 4780 | 41 |
| 369 | 20250217 | 123600 | 2266900080 | 4820 | 4780 | 4820 | 4780 | 70 |
| 370 | 20250217 | 123500 | 2266564830 | 4780 | 4780 | 4780 | 4780 | 0 |
| 371 | 20250217 | 123400 | 2266564830 | 4780 | 4780 | 4780 | 4780 | 4 |
| 372 | 20250217 | 123300 | 2266545710 | 4775 | 4775 | 4775 | 4775 | 0 |
| 373 | 20250217 | 123200 | 2266545710 | 4775 | 4775 | 4775 | 4775 | 900 |
| 374 | 20250217 | 123100 | 2262248210 | 4775 | 4810 | 4810 | 4775 | 7 |
| 375 | 20250217 | 123000 | 2262214575 | 4815 | 4775 | 4815 | 4770 | 44 |
| 376 | 20250217 | 122900 | 2262004220 | 4770 | 4770 | 4770 | 4770 | 25 |
| 377 | 20250217 | 122800 | 2261884970 | 4765 | 4765 | 4765 | 4765 | 14 |
| 378 | 20250217 | 122700 | 2261818260 | 4765 | 4765 | 4765 | 4765 | 43 |
| 379 | 20250217 | 122600 | 2261613365 | 4765 | 4765 | 4765 | 4765 | 117 |
| 380 | 20250217 | 122500 | 2261055860 | 4765 | 4770 | 4770 | 4765 | 159 |
| 381 | 20250217 | 122400 | 2260298050 | 4770 | 4770 | 4770 | 4770 | 777 |
| 382 | 20250217 | 122300 | 2256591760 | 4770 | 4770 | 4770 | 4770 | 704 |
| 383 | 20250217 | 122200 | 2253233680 | 4765 | 4765 | 4765 | 4765 | 0 |
| 384 | 20250217 | 122100 | 2253233680 | 4765 | 4770 | 4770 | 4765 | 4947 |
| 385 | 20250217 | 122000 | 2229647290 | 4770 | 4770 | 4770 | 4770 | 0 |
| 386 | 20250217 | 121900 | 2229647290 | 4770 | 4770 | 4770 | 4770 | 73 |
| 387 | 20250217 | 121800 | 2229299080 | 4765 | 4765 | 4765 | 4765 | 100 |
| 388 | 20250217 | 121700 | 2228822580 | 4765 | 4770 | 4770 | 4765 | 536 |
| 389 | 20250217 | 121600 | 2226267540 | 4770 | 4760 | 4785 | 4760 | 116 |
| 390 | 20250217 | 121500 | 2225715040 | 4760 | 4765 | 4785 | 4760 | 221 |
| 391 | 20250217 | 121400 | 2224662300 | 4785 | 4780 | 4785 | 4770 | 2744 |
| 392 | 20250217 | 121300 | 2211569685 | 4785 | 4795 | 4795 | 4785 | 778 |
| 393 | 20250217 | 121200 | 2207841755 | 4795 | 4795 | 4795 | 4795 | 0 |
| 394 | 20250217 | 121100 | 2207841755 | 4795 | 4815 | 4815 | 4795 | 395 |
| 395 | 20250217 | 121000 | 2205941980 | 4820 | 4820 | 4820 | 4820 | 0 |
| 396 | 20250217 | 120900 | 2205941980 | 4820 | 4840 | 4840 | 4820 | 113 |
| 397 | 20250217 | 120800 | 2205396100 | 4840 | 4840 | 4840 | 4840 | 113 |
| 398 | 20250217 | 120700 | 2204849180 | 4820 | 4830 | 4830 | 4820 | 11 |
| 399 | 20250217 | 120600 | 2204796060 | 4835 | 4840 | 4840 | 4835 | 122 |
| 400 | 20250217 | 120500 | 2204205735 | 4840 | 4840 | 4840 | 4840 | 0 |
| 401 | 20250217 | 120400 | 2204205735 | 4840 | 4810 | 4840 | 4810 | 173 |
| 402 | 20250217 | 120300 | 2203373515 | 4825 | 4825 | 4825 | 4825 | 41 |
| 403 | 20250217 | 120200 | 2203175690 | 4810 | 4810 | 4810 | 4810 | 0 |
| 404 | 20250217 | 120100 | 2203175690 | 4810 | 4810 | 4810 | 4810 | 0 |
| 405 | 20250217 | 120000 | 2203175690 | 4810 | 4820 | 4820 | 4810 | 334 |
| 406 | 20250217 | 115900 | 2201567815 | 4840 | 4840 | 4840 | 4840 | 0 |
| 407 | 20250217 | 115800 | 2201567815 | 4840 | 4840 | 4840 | 4840 | 0 |
| 408 | 20250217 | 115700 | 2201567815 | 4840 | 4840 | 4840 | 4840 | 300 |
| 409 | 20250217 | 115600 | 2200115815 | 4840 | 4840 | 4840 | 4840 | 2 |
| 410 | 20250217 | 115500 | 2200106135 | 4840 | 4835 | 4840 | 4830 | 2110 |
| 411 | 20250217 | 115400 | 2189907790 | 4835 | 4830 | 4835 | 4830 | 371 |
| 412 | 20250217 | 115300 | 2188115640 | 4830 | 4810 | 4830 | 4805 | 455 |
| 413 | 20250217 | 115200 | 2185929190 | 4805 | 4805 | 4805 | 4805 | 0 |
| 414 | 20250217 | 115100 | 2185929190 | 4805 | 4805 | 4805 | 4805 | 0 |
| 415 | 20250217 | 115000 | 2185929190 | 4805 | 4805 | 4805 | 4805 | 0 |
| 416 | 20250217 | 114900 | 2185929190 | 4805 | 4805 | 4805 | 4805 | 1 |
| 417 | 20250217 | 114800 | 2185924385 | 4805 | 4805 | 4805 | 4805 | 0 |
| 418 | 20250217 | 114700 | 2185924385 | 4805 | 4805 | 4805 | 4805 | 0 |
| 419 | 20250217 | 114600 | 2185924385 | 4805 | 4805 | 4805 | 4805 | 1460 |
| 420 | 20250217 | 114500 | 2178909085 | 4805 | 4805 | 4805 | 4805 | 161 |
| 421 | 20250217 | 114400 | 2178135480 | 4805 | 4805 | 4805 | 4805 | 879 |
| 422 | 20250217 | 114300 | 2173911885 | 4805 | 4805 | 4805 | 4805 | 1 |
| 423 | 20250217 | 114200 | 2173907080 | 4805 | 4805 | 4805 | 4805 | 42 |
| 424 | 20250217 | 114100 | 2173705270 | 4805 | 4805 | 4805 | 4805 | 15 |
| 425 | 20250217 | 114000 | 2173633195 | 4805 | 4805 | 4805 | 4805 | 993 |
| 426 | 20250217 | 113900 | 2168861830 | 4805 | 4835 | 4835 | 4805 | 634 |
| 427 | 20250217 | 113800 | 2165808745 | 4835 | 4835 | 4835 | 4835 | 0 |
| 428 | 20250217 | 113700 | 2165808745 | 4835 | 4805 | 4835 | 4805 | 30 |
| 429 | 20250217 | 113600 | 2165664265 | 4805 | 4805 | 4805 | 4805 | 7 |
| 430 | 20250217 | 113500 | 2165630630 | 4800 | 4805 | 4805 | 4800 | 161 |
| 431 | 20250217 | 113400 | 2164857800 | 4805 | 4805 | 4805 | 4805 | 46 |
| 432 | 20250217 | 113300 | 2164636770 | 4805 | 4805 | 4805 | 4805 | 13 |
| 433 | 20250217 | 113200 | 2164574305 | 4805 | 4805 | 4805 | 4805 | 0 |
| 434 | 20250217 | 113100 | 2164574305 | 4805 | 4805 | 4805 | 4805 | 301 |
| 435 | 20250217 | 113000 | 2163128000 | 4805 | 4805 | 4805 | 4805 | 0 |
| 436 | 20250217 | 112900 | 2163128000 | 4805 | 4805 | 4805 | 4805 | 0 |
| 437 | 20250217 | 112800 | 2163128000 | 4805 | 4805 | 4805 | 4795 | 689 |
| 438 | 20250217 | 112700 | 2159823345 | 4800 | 4800 | 4800 | 4795 | 2201 |
| 439 | 20250217 | 112600 | 2149266955 | 4795 | 4810 | 4810 | 4795 | 711 |
| 440 | 20250217 | 112500 | 2145852370 | 4815 | 4815 | 4815 | 4815 | 53 |
| 441 | 20250217 | 112400 | 2145597175 | 4815 | 4815 | 4815 | 4815 | 581 |
| 442 | 20250217 | 112300 | 2142799660 | 4815 | 4815 | 4815 | 4815 | 16 |
| 443 | 20250217 | 112200 | 2142722620 | 4840 | 4845 | 4845 | 4840 | 620 |
| 444 | 20250217 | 112100 | 2139718725 | 4845 | 4845 | 4845 | 4845 | 0 |
| 445 | 20250217 | 112000 | 2139718725 | 4845 | 4845 | 4845 | 4845 | 250 |
| 446 | 20250217 | 111900 | 2138507475 | 4845 | 4845 | 4845 | 4845 | 3 |
| 447 | 20250217 | 111800 | 2138492940 | 4805 | 4845 | 4845 | 4805 | 54 |
| 448 | 20250217 | 111700 | 2138233240 | 4810 | 4810 | 4810 | 4810 | 1232 |
| 449 | 20250217 | 111600 | 2132307320 | 4810 | 4815 | 4815 | 4810 | 215 |
| 450 | 20250217 | 111500 | 2131272610 | 4815 | 4815 | 4815 | 4815 | 5 |
| 451 | 20250217 | 111400 | 2131248535 | 4815 | 4810 | 4815 | 4805 | 2154 |
| 452 | 20250217 | 111300 | 2120885890 | 4810 | 4805 | 4810 | 4805 | 363 |
| 453 | 20250217 | 111200 | 2119139960 | 4805 | 4805 | 4805 | 4805 | 1228 |
| 454 | 20250217 | 111100 | 2113239420 | 4800 | 4815 | 4820 | 4800 | 1162 |
| 455 | 20250217 | 111000 | 2107657655 | 4810 | 4800 | 4810 | 4790 | 134 |
| 456 | 20250217 | 110900 | 2107013965 | 4800 | 4815 | 4815 | 4795 | 761 |
| 457 | 20250217 | 110800 | 2103357335 | 4830 | 4830 | 4830 | 4830 | 1 |
| 458 | 20250217 | 110700 | 2103352505 | 4815 | 4825 | 4830 | 4815 | 75 |
| 459 | 20250217 | 110600 | 2102991220 | 4830 | 4830 | 4830 | 4830 | 0 |
| 460 | 20250217 | 110500 | 2102991220 | 4830 | 4850 | 4855 | 4830 | 7 |
| 461 | 20250217 | 110400 | 2102957300 | 4855 | 4855 | 4855 | 4855 | 5 |
| 462 | 20250217 | 110300 | 2102933025 | 4830 | 4835 | 4835 | 4825 | 1662 |
| 463 | 20250217 | 110200 | 2094905480 | 4835 | 4850 | 4850 | 4830 | 4628 |
| 464 | 20250217 | 110100 | 2072528845 | 4840 | 4840 | 4840 | 4840 | 615 |
| 465 | 20250217 | 110000 | 2069552245 | 4835 | 4840 | 4840 | 4835 | 522 |
| 466 | 20250217 | 105900 | 2067025835 | 4840 | 4850 | 4850 | 4840 | 93 |
| 467 | 20250217 | 105800 | 2066575695 | 4850 | 4850 | 4850 | 4850 | 0 |
| 468 | 20250217 | 105700 | 2066575695 | 4850 | 4865 | 4865 | 4850 | 851 |
| 469 | 20250217 | 105600 | 2062435850 | 4865 | 4865 | 4865 | 4865 | 202 |
| 470 | 20250217 | 105500 | 2061453120 | 4875 | 4875 | 4875 | 4875 | 590 |
| 471 | 20250217 | 105400 | 2058576870 | 4875 | 4860 | 4875 | 4860 | 863 |
| 472 | 20250217 | 105300 | 2054376840 | 4850 | 4845 | 4850 | 4845 | 175 |
| 473 | 20250217 | 105200 | 2053528770 | 4820 | 4820 | 4820 | 4820 | 426 |
| 474 | 20250217 | 105100 | 2051475450 | 4825 | 4850 | 4850 | 4825 | 978 |
| 475 | 20250217 | 105000 | 2046747645 | 4850 | 4855 | 4855 | 4850 | 709 |
| 476 | 20250217 | 104900 | 2043308765 | 4855 | 4860 | 4860 | 4855 | 545 |
| 477 | 20250217 | 104800 | 2040662190 | 4860 | 4860 | 4860 | 4860 | 10 |
| 478 | 20250217 | 104700 | 2040613590 | 4860 | 4860 | 4860 | 4860 | 186 |
| 479 | 20250217 | 104600 | 2039709630 | 4860 | 4870 | 4870 | 4860 | 916 |
| 480 | 20250217 | 104500 | 2035252100 | 4870 | 4860 | 4870 | 4860 | 8067 |
| 481 | 20250217 | 104400 | 1995968525 | 4860 | 4835 | 4860 | 4835 | 175 |
| 482 | 20250217 | 104300 | 1995118060 | 4865 | 4865 | 4865 | 4865 | 0 |
| 483 | 20250217 | 104200 | 1995118060 | 4865 | 4865 | 4865 | 4865 | 0 |
| 484 | 20250217 | 104100 | 1995118060 | 4865 | 4845 | 4865 | 4845 | 1055 |
| 485 | 20250217 | 104000 | 1990006215 | 4845 | 4845 | 4870 | 4835 | 1403 |
| 486 | 20250217 | 103900 | 1983209820 | 4845 | 4855 | 4855 | 4845 | 674 |
| 487 | 20250217 | 103800 | 1979941750 | 4850 | 4885 | 4885 | 4850 | 2839 |
| 488 | 20250217 | 103700 | 1966139990 | 4890 | 4875 | 4895 | 4860 | 1546 |
| 489 | 20250217 | 103600 | 1958598040 | 4890 | 4870 | 4900 | 4865 | 2628 |
| 490 | 20250217 | 103500 | 1945762520 | 4870 | 4830 | 4870 | 4830 | 4620 |
| 491 | 20250217 | 103400 | 1923398665 | 4835 | 4830 | 4835 | 4830 | 714 |
| 492 | 20250217 | 103300 | 1919949010 | 4830 | 4830 | 4845 | 4815 | 1310 |
| 493 | 20250217 | 103200 | 1913628095 | 4835 | 4810 | 4835 | 4810 | 1744 |
| 494 | 20250217 | 103100 | 1905225930 | 4800 | 4800 | 4800 | 4780 | 4324 |
| 495 | 20250217 | 103000 | 1884491610 | 4800 | 4795 | 4800 | 4795 | 10 |
| 496 | 20250217 | 102900 | 1884443630 | 4785 | 4780 | 4785 | 4780 | 760 |
| 497 | 20250217 | 102800 | 1880810425 | 4780 | 4780 | 4780 | 4780 | 0 |
| 498 | 20250217 | 102700 | 1880810425 | 4780 | 4780 | 4780 | 4780 | 147 |
| 499 | 20250217 | 102600 | 1880107765 | 4780 | 4760 | 4780 | 4755 | 145 |
| 500 | 20250217 | 102500 | 1879417540 | 4755 | 4765 | 4765 | 4755 | 817 |
| 501 | 20250217 | 102400 | 1875528415 | 4765 | 4770 | 4770 | 4765 | 1620 |
| 502 | 20250217 | 102300 | 1867808825 | 4765 | 4765 | 4765 | 4765 | 505 |
| 503 | 20250217 | 102200 | 1865402500 | 4765 | 4765 | 4770 | 4765 | 23 |
| 504 | 20250217 | 102100 | 1865292900 | 4780 | 4765 | 4780 | 4765 | 6 |
| 505 | 20250217 | 102000 | 1865264295 | 4790 | 4785 | 4790 | 4770 | 1170 |
| 506 | 20250217 | 101900 | 1859662665 | 4790 | 4790 | 4790 | 4790 | 0 |
| 507 | 20250217 | 101800 | 1859662665 | 4790 | 4790 | 4790 | 4790 | 22 |
| 508 | 20250217 | 101700 | 1859557285 | 4765 | 4765 | 4765 | 4760 | 21 |
| 509 | 20250217 | 101600 | 1859457255 | 4765 | 4765 | 4770 | 4765 | 20 |
| 510 | 20250217 | 101500 | 1859361880 | 4775 | 4785 | 4790 | 4775 | 935 |
| 511 | 20250217 | 101400 | 1854888550 | 4785 | 4780 | 4785 | 4745 | 403 |
| 512 | 20250217 | 101300 | 1852972950 | 4750 | 4750 | 4750 | 4750 | 78 |
| 513 | 20250217 | 101200 | 1852602450 | 4750 | 4750 | 4750 | 4750 | 6 |
| 514 | 20250217 | 101100 | 1852573950 | 4745 | 4765 | 4765 | 4745 | 971 |
| 515 | 20250217 | 101000 | 1847953795 | 4760 | 4760 | 4760 | 4760 | 7 |
| 516 | 20250217 | 100900 | 1847920475 | 4765 | 4765 | 4765 | 4765 | 1707 |
| 517 | 20250217 | 100800 | 1839786620 | 4765 | 4765 | 4770 | 4755 | 685 |
| 518 | 20250217 | 100700 | 1836523355 | 4765 | 4765 | 4765 | 4765 | 31 |
| 519 | 20250217 | 100600 | 1836375640 | 4770 | 4770 | 4770 | 4770 | 194 |
| 520 | 20250217 | 100500 | 1835450260 | 4765 | 4765 | 4770 | 4765 | 279 |
| 521 | 20250217 | 100400 | 1834120415 | 4765 | 4745 | 4780 | 4745 | 717 |
| 522 | 20250217 | 100300 | 1830703505 | 4740 | 4720 | 4750 | 4720 | 2590 |
| 523 | 20250217 | 100200 | 1818425860 | 4705 | 4755 | 4760 | 4705 | 3919 |
| 524 | 20250217 | 100100 | 1799903710 | 4760 | 4765 | 4765 | 4760 | 107 |
| 525 | 20250217 | 100000 | 1799394385 | 4750 | 4765 | 4775 | 4730 | 6568 |
| 526 | 20250217 | 095900 | 1768202335 | 4770 | 4750 | 4770 | 4750 | 359 |
| 527 | 20250217 | 095800 | 1766496085 | 4750 | 4730 | 4750 | 4730 | 1495 |
| 528 | 20250217 | 095700 | 1759420495 | 4730 | 4750 | 4750 | 4730 | 2314 |
| 529 | 20250217 | 095600 | 1748451745 | 4735 | 4770 | 4770 | 4735 | 2361 |
| 530 | 20250217 | 095500 | 1737239810 | 4770 | 4755 | 4770 | 4740 | 2242 |
| 531 | 20250217 | 095400 | 1726576250 | 4730 | 4710 | 4765 | 4700 | 9800 |
| 532 | 20250217 | 095300 | 1680255550 | 4715 | 4845 | 4850 | 4635 | 25331 |
| 533 | 20250217 | 095200 | 1560085920 | 4850 | 4850 | 4870 | 4840 | 954 |
| 534 | 20250217 | 095100 | 1555459325 | 4870 | 4845 | 4880 | 4835 | 5115 |
| 535 | 20250217 | 095000 | 1530648905 | 4860 | 4955 | 4955 | 4830 | 17640 |
| 536 | 20250217 | 094900 | 1444151020 | 4950 | 4930 | 4960 | 4930 | 12410 |
| 537 | 20250217 | 094800 | 1382801005 | 4955 | 4910 | 4955 | 4900 | 10044 |
| 538 | 20250217 | 094700 | 1333277795 | 4900 | 4890 | 4910 | 4865 | 12293 |
| 539 | 20250217 | 094600 | 1273164425 | 4885 | 4870 | 4885 | 4840 | 5588 |
| 540 | 20250217 | 094500 | 1245940645 | 4840 | 4790 | 4870 | 4790 | 5101 |
| 541 | 20250217 | 094400 | 1221314440 | 4795 | 4825 | 4835 | 4780 | 7130 |
| 542 | 20250217 | 094300 | 1187081920 | 4815 | 4845 | 4900 | 4815 | 17885 |
| 543 | 20250217 | 094200 | 1100339645 | 4865 | 4860 | 4925 | 4775 | 15641 |
| 544 | 20250217 | 094100 | 1024493360 | 4910 | 4795 | 4940 | 4745 | 24732 |
| 545 | 20250217 | 094000 | 904307100 | 4795 | 4675 | 4795 | 4675 | 7196 |
| 546 | 20250217 | 093900 | 870327650 | 4675 | 4640 | 4675 | 4640 | 219 |
| 547 | 20250217 | 093800 | 869304105 | 4675 | 4675 | 4675 | 4640 | 881 |
| 548 | 20250217 | 093700 | 865193790 | 4675 | 4675 | 4680 | 4675 | 1488 |
| 549 | 20250217 | 093600 | 858237370 | 4680 | 4675 | 4680 | 4650 | 2567 |
| 550 | 20250217 | 093500 | 846263575 | 4675 | 4675 | 4680 | 4665 | 1160 |
| 551 | 20250217 | 093400 | 840838310 | 4675 | 4675 | 4675 | 4675 | 226 |
| 552 | 20250217 | 093300 | 839781760 | 4680 | 4655 | 4680 | 4655 | 1004 |
| 553 | 20250217 | 093200 | 835096990 | 4660 | 4655 | 4675 | 4650 | 2199 |
| 554 | 20250217 | 093100 | 824852135 | 4655 | 4685 | 4685 | 4655 | 1201 |
| 555 | 20250217 | 093000 | 819238950 | 4685 | 4680 | 4685 | 4655 | 3037 |
| 556 | 20250217 | 092900 | 805050755 | 4680 | 4685 | 4685 | 4680 | 8 |
| 557 | 20250217 | 092800 | 805013290 | 4685 | 4685 | 4685 | 4675 | 756 |
| 558 | 20250217 | 092700 | 801472340 | 4665 | 4690 | 4690 | 4665 | 1641 |
| 559 | 20250217 | 092600 | 793801775 | 4690 | 4665 | 4690 | 4665 | 553 |
| 560 | 20250217 | 092500 | 791210990 | 4660 | 4660 | 4680 | 4655 | 2405 |
| 561 | 20250217 | 092400 | 779976585 | 4670 | 4700 | 4700 | 4650 | 4930 |
| 562 | 20250217 | 092300 | 756908855 | 4690 | 4740 | 4765 | 4685 | 7367 |
| 563 | 20250217 | 092200 | 722255315 | 4745 | 4730 | 4750 | 4730 | 371 |
| 564 | 20250217 | 092100 | 720495030 | 4735 | 4775 | 4780 | 4730 | 4931 |
| 565 | 20250217 | 092000 | 697084655 | 4775 | 4690 | 4775 | 4690 | 8811 |
| 566 | 20250217 | 091900 | 655452985 | 4685 | 4650 | 4685 | 4645 | 2795 |
| 567 | 20250217 | 091800 | 642432675 | 4650 | 4670 | 4670 | 4615 | 9459 |
| 568 | 20250217 | 091700 | 598452795 | 4670 | 4675 | 4675 | 4670 | 1696 |
| 569 | 20250217 | 091600 | 590526695 | 4695 | 4690 | 4700 | 4675 | 1030 |
| 570 | 20250217 | 091500 | 585705500 | 4690 | 4680 | 4690 | 4670 | 1473 |
| 571 | 20250217 | 091400 | 578811305 | 4680 | 4670 | 4690 | 4645 | 1802 |
| 572 | 20250217 | 091300 | 570381590 | 4655 | 4670 | 4670 | 4635 | 6668 |
| 573 | 20250217 | 091200 | 539417635 | 4645 | 4665 | 4670 | 4630 | 6639 |
| 574 | 20250217 | 091100 | 508524490 | 4665 | 4630 | 4700 | 4610 | 23153 |
| 575 | 20250217 | 091000 | 401104135 | 4615 | 4600 | 4630 | 4600 | 7427 |
| 576 | 20250217 | 090900 | 366849465 | 4600 | 4620 | 4630 | 4600 | 6333 |
| 577 | 20250217 | 090800 | 337630880 | 4625 | 4650 | 4650 | 4620 | 1785 |
| 578 | 20250217 | 090700 | 329368805 | 4630 | 4630 | 4650 | 4630 | 2333 |
| 579 | 20250217 | 090600 | 318560075 | 4625 | 4630 | 4650 | 4605 | 5160 |
| 580 | 20250217 | 090500 | 294704565 | 4625 | 4665 | 4680 | 4625 | 5362 |
| 581 | 20250217 | 090400 | 269804095 | 4680 | 4630 | 4715 | 4625 | 5475 |
| 582 | 20250217 | 090300 | 244221595 | 4620 | 4650 | 4655 | 4615 | 6850 |
| 583 | 20250217 | 090200 | 212501295 | 4650 | 4695 | 4695 | 4550 | 14828 |
| 584 | 20250217 | 090100 | 144090105 | 4695 | 4735 | 4770 | 4690 | 17408 |
| 585 | 20250217 | 090000 | 61780740 | 4735 | 4820 | 4820 | 4715 | 11539 |