31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 193700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 3 | 20250217 | 193600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20250217 | 193500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20250217 | 193400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20250217 | 193300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20250217 | 193200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20250217 | 193100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20250217 | 193000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20250217 | 192900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20250217 | 192800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20250217 | 192700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20250217 | 192600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20250217 | 192500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20250217 | 192400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20250217 | 192300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20250217 | 192200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20250217 | 192100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20250217 | 192000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20250217 | 191900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20250217 | 191800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20250217 | 191700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20250217 | 191600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20250217 | 191500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20250217 | 191400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20250217 | 191300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20250217 | 191200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20250217 | 191100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20250217 | 191000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20250217 | 190900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20250217 | 190800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20250217 | 190700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 33 | 20250217 | 190600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20250217 | 190500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20250217 | 190400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20250217 | 190300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20250217 | 190200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20250217 | 190100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20250217 | 190000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20250217 | 185900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20250217 | 185800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20250217 | 185700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20250217 | 185600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20250217 | 185500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20250217 | 185400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20250217 | 185300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20250217 | 185200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20250217 | 185100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20250217 | 185000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20250217 | 184900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20250217 | 184800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20250217 | 184700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20250217 | 184600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20250217 | 184500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20250217 | 184400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20250217 | 184300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20250217 | 184200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20250217 | 184100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20250217 | 184000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20250217 | 183900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20250217 | 183800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20250217 | 183700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 63 | 20250217 | 183600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20250217 | 183500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20250217 | 183400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20250217 | 183300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20250217 | 183200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20250217 | 183100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20250217 | 183000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20250217 | 182900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20250217 | 182800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20250217 | 182700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20250217 | 182600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20250217 | 182500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20250217 | 182400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20250217 | 182300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20250217 | 182200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20250217 | 182100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20250217 | 182000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20250217 | 181900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20250217 | 181800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20250217 | 181700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20250217 | 181600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20250217 | 181500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20250217 | 181400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20250217 | 181300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20250217 | 181200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20250217 | 181100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20250217 | 181000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20250217 | 180900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20250217 | 180800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20250217 | 180700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 93 | 20250217 | 180600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20250217 | 180500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20250217 | 180400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20250217 | 180300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20250217 | 180200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20250217 | 180100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20250217 | 180000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20250217 | 175900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20250217 | 175800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20250217 | 175700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20250217 | 175600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20250217 | 175500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20250217 | 175400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20250217 | 175300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20250217 | 175200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20250217 | 175100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20250217 | 175000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20250217 | 174900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20250217 | 174800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20250217 | 174700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20250217 | 174600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20250217 | 174500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20250217 | 174400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20250217 | 174300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20250217 | 174200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20250217 | 174100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20250217 | 174000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20250217 | 173900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20250217 | 173800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20250217 | 173700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 123 | 20250217 | 173600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20250217 | 173500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20250217 | 173400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20250217 | 173300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20250217 | 173200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20250217 | 173100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20250217 | 173000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20250217 | 172900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20250217 | 172800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20250217 | 172700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20250217 | 172600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20250217 | 172500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20250217 | 172400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20250217 | 172300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20250217 | 172200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20250217 | 172100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20250217 | 172000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20250217 | 171900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20250217 | 171800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20250217 | 171700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20250217 | 171600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20250217 | 171500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20250217 | 171400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20250217 | 171300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20250217 | 171200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20250217 | 171100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20250217 | 171000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20250217 | 170900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20250217 | 170800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20250217 | 170700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 153 | 20250217 | 170600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20250217 | 170500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20250217 | 170400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20250217 | 170300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20250217 | 170200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20250217 | 170100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20250217 | 170000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20250217 | 165900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20250217 | 165800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20250217 | 165700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20250217 | 165600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20250217 | 165500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20250217 | 165400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20250217 | 165300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20250217 | 165200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20250217 | 165100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20250217 | 165000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20250217 | 164900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20250217 | 164800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20250217 | 164700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20250217 | 164600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20250217 | 164500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20250217 | 164400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20250217 | 164300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20250217 | 164200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20250217 | 164100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20250217 | 164000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20250217 | 163900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20250217 | 163800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20250217 | 163700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 183 | 20250217 | 163600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20250217 | 163500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20250217 | 163400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20250217 | 163300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20250217 | 163200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20250217 | 163100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20250217 | 163000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20250217 | 162900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20250217 | 162800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20250217 | 162700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20250217 | 162600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20250217 | 162500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20250217 | 162400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20250217 | 162300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20250217 | 162200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20250217 | 162100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20250217 | 162000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20250217 | 161900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20250217 | 161800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20250217 | 161700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20250217 | 161600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20250217 | 161500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20250217 | 161400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20250217 | 161300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20250217 | 161200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20250217 | 161100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20250217 | 161000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20250217 | 160900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20250217 | 160800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20250217 | 160700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 213 | 20250217 | 160600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 214 | 20250217 | 160500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 215 | 20250217 | 160400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 216 | 20250217 | 160300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 217 | 20250217 | 160200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 218 | 20250217 | 160100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 219 | 20250217 | 160000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 220 | 20250217 | 155900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 221 | 20250217 | 155800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 222 | 20250217 | 155700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 223 | 20250217 | 155600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 224 | 20250217 | 155500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 225 | 20250217 | 155400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 226 | 20250217 | 155300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 227 | 20250217 | 155200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 228 | 20250217 | 155100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 229 | 20250217 | 155000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 230 | 20250217 | 154900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 231 | 20250217 | 154800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 232 | 20250217 | 154700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 233 | 20250217 | 154600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 234 | 20250217 | 154500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 235 | 20250217 | 154400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 236 | 20250217 | 154300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 237 | 20250217 | 154200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 238 | 20250217 | 154100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 239 | 20250217 | 154000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 240 | 20250217 | 153900 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 241 | 20250217 | 153800 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 242 | 20250217 | 153700 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 243 | 20250217 | 153600 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 244 | 20250217 | 153500 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 245 | 20250217 | 153400 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 246 | 20250217 | 153300 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 247 | 20250217 | 153200 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 248 | 20250217 | 153100 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 0 |
| 249 | 20250217 | 153000 | 1035438315 | 4845 | 4845 | 4845 | 4845 | 4734 |
| 250 | 20250217 | 152900 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 251 | 20250217 | 152800 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 252 | 20250217 | 152700 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 253 | 20250217 | 152600 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 254 | 20250217 | 152500 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 255 | 20250217 | 152400 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 256 | 20250217 | 152300 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 257 | 20250217 | 152200 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 258 | 20250217 | 152100 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 259 | 20250217 | 152000 | 1012502085 | 4845 | 4845 | 4845 | 4845 | 0 |
| 260 | 20250217 | 151900 | 1012502085 | 4845 | 4840 | 4845 | 4825 | 5481 |
| 261 | 20250217 | 151800 | 985974260 | 4840 | 4845 | 4845 | 4820 | 110 |
| 262 | 20250217 | 151700 | 985443035 | 4845 | 4840 | 4845 | 4840 | 1413 |
| 263 | 20250217 | 151600 | 978604100 | 4840 | 4830 | 4840 | 4830 | 425 |
| 264 | 20250217 | 151500 | 976551250 | 4830 | 4810 | 4830 | 4810 | 1625 |
| 265 | 20250217 | 151400 | 968734205 | 4810 | 4840 | 4840 | 4810 | 2170 |
| 266 | 20250217 | 151300 | 958276495 | 4840 | 4840 | 4840 | 4840 | 3 |
| 267 | 20250217 | 151200 | 958261975 | 4840 | 4840 | 4840 | 4830 | 151 |
| 268 | 20250217 | 151100 | 957532215 | 4830 | 4840 | 4840 | 4830 | 6 |
| 269 | 20250217 | 151000 | 957503215 | 4840 | 4845 | 4845 | 4840 | 247 |
| 270 | 20250217 | 150900 | 956307720 | 4830 | 4825 | 4830 | 4825 | 510 |
| 271 | 20250217 | 150800 | 953844920 | 4830 | 4840 | 4840 | 4830 | 834 |
| 272 | 20250217 | 150700 | 949810560 | 4840 | 4830 | 4840 | 4830 | 23 |
| 273 | 20250217 | 150600 | 949699280 | 4825 | 4830 | 4830 | 4825 | 437 |
| 274 | 20250217 | 150500 | 947590720 | 4830 | 4840 | 4840 | 4825 | 518 |
| 275 | 20250217 | 150400 | 945088775 | 4840 | 4825 | 4840 | 4820 | 1840 |
| 276 | 20250217 | 150300 | 936211030 | 4825 | 4830 | 4830 | 4825 | 200 |
| 277 | 20250217 | 150200 | 935245980 | 4830 | 4830 | 4830 | 4830 | 4 |
| 278 | 20250217 | 150100 | 935226660 | 4830 | 4830 | 4830 | 4825 | 194 |
| 279 | 20250217 | 150000 | 934290335 | 4840 | 4840 | 4840 | 4825 | 1832 |
| 280 | 20250217 | 145900 | 925450525 | 4840 | 4840 | 4840 | 4830 | 51 |
| 281 | 20250217 | 145800 | 925204125 | 4840 | 4825 | 4840 | 4820 | 2995 |
| 282 | 20250217 | 145700 | 910755870 | 4845 | 4830 | 4845 | 4830 | 1378 |
| 283 | 20250217 | 145600 | 904090310 | 4830 | 4825 | 4835 | 4825 | 2132 |
| 284 | 20250217 | 145500 | 893802740 | 4840 | 4840 | 4840 | 4840 | 3 |
| 285 | 20250217 | 145400 | 893788220 | 4840 | 4840 | 4845 | 4825 | 2682 |
| 286 | 20250217 | 145300 | 880814590 | 4840 | 4840 | 4840 | 4840 | 3 |
| 287 | 20250217 | 145200 | 880800070 | 4840 | 4840 | 4840 | 4840 | 22 |
| 288 | 20250217 | 145100 | 880693590 | 4840 | 4840 | 4840 | 4840 | 2 |
| 289 | 20250217 | 145000 | 880683910 | 4840 | 4840 | 4840 | 4840 | 17 |
| 290 | 20250217 | 144900 | 880601630 | 4840 | 4840 | 4840 | 4840 | 4001 |
| 291 | 20250217 | 144800 | 861236790 | 4840 | 4840 | 4840 | 4840 | 0 |
| 292 | 20250217 | 144700 | 861236790 | 4840 | 4825 | 4840 | 4825 | 5 |
| 293 | 20250217 | 144600 | 861212620 | 4825 | 4840 | 4840 | 4825 | 2020 |
| 294 | 20250217 | 144500 | 851465820 | 4840 | 4830 | 4840 | 4825 | 3504 |
| 295 | 20250217 | 144400 | 834556245 | 4830 | 4830 | 4840 | 4830 | 1166 |
| 296 | 20250217 | 144300 | 828924445 | 4840 | 4840 | 4840 | 4840 | 601 |
| 297 | 20250217 | 144200 | 826015605 | 4840 | 4830 | 4840 | 4830 | 502 |
| 298 | 20250217 | 144100 | 823590925 | 4830 | 4835 | 4840 | 4830 | 3910 |
| 299 | 20250217 | 144000 | 804690825 | 4830 | 4830 | 4830 | 4830 | 0 |
| 300 | 20250217 | 143900 | 804690825 | 4830 | 4835 | 4835 | 4830 | 18 |
| 301 | 20250217 | 143800 | 804603800 | 4835 | 4840 | 4840 | 4835 | 106 |
| 302 | 20250217 | 143700 | 804091285 | 4840 | 4845 | 4845 | 4840 | 316 |
| 303 | 20250217 | 143600 | 802561840 | 4845 | 4840 | 4845 | 4840 | 1173 |
| 304 | 20250217 | 143500 | 796884510 | 4840 | 4840 | 4840 | 4840 | 0 |
| 305 | 20250217 | 143400 | 796884510 | 4840 | 4840 | 4840 | 4840 | 1 |
| 306 | 20250217 | 143300 | 796879670 | 4840 | 4840 | 4840 | 4835 | 161 |
| 307 | 20250217 | 143200 | 796101130 | 4840 | 4840 | 4840 | 4840 | 100 |
| 308 | 20250217 | 143100 | 795617130 | 4845 | 4840 | 4845 | 4835 | 301 |
| 309 | 20250217 | 143000 | 794160980 | 4840 | 4840 | 4840 | 4840 | 60 |
| 310 | 20250217 | 142900 | 793870580 | 4840 | 4840 | 4845 | 4840 | 260 |
| 311 | 20250217 | 142800 | 792612175 | 4840 | 4840 | 4845 | 4840 | 687 |
| 312 | 20250217 | 142700 | 789287090 | 4840 | 4840 | 4840 | 4840 | 1 |
| 313 | 20250217 | 142600 | 789282250 | 4840 | 4840 | 4840 | 4840 | 2 |
| 314 | 20250217 | 142500 | 789272570 | 4840 | 4840 | 4840 | 4825 | 2512 |
| 315 | 20250217 | 142400 | 777141775 | 4830 | 4835 | 4840 | 4830 | 488 |
| 316 | 20250217 | 142300 | 774782920 | 4835 | 4840 | 4840 | 4835 | 5 |
| 317 | 20250217 | 142200 | 774758735 | 4835 | 4840 | 4840 | 4835 | 1060 |
| 318 | 20250217 | 142100 | 769633335 | 4840 | 4840 | 4840 | 4840 | 4 |
| 319 | 20250217 | 142000 | 769613975 | 4840 | 4825 | 4840 | 4825 | 3140 |
| 320 | 20250217 | 141900 | 754446345 | 4830 | 4830 | 4830 | 4830 | 0 |
| 321 | 20250217 | 141800 | 754446345 | 4830 | 4825 | 4835 | 4825 | 440 |
| 322 | 20250217 | 141700 | 752321165 | 4825 | 4825 | 4825 | 4825 | 0 |
| 323 | 20250217 | 141600 | 752321165 | 4825 | 4825 | 4825 | 4825 | 1 |
| 324 | 20250217 | 141500 | 752316340 | 4830 | 4825 | 4830 | 4825 | 6 |
| 325 | 20250217 | 141400 | 752287385 | 4825 | 4830 | 4830 | 4825 | 155 |
| 326 | 20250217 | 141300 | 751538985 | 4835 | 4835 | 4835 | 4835 | 1 |
| 327 | 20250217 | 141200 | 751534150 | 4830 | 4830 | 4830 | 4830 | 539 |
| 328 | 20250217 | 141100 | 748930780 | 4830 | 4835 | 4835 | 4830 | 1231 |
| 329 | 20250217 | 141000 | 742981050 | 4835 | 4835 | 4835 | 4835 | 0 |
| 330 | 20250217 | 140900 | 742981050 | 4835 | 4835 | 4835 | 4835 | 0 |
| 331 | 20250217 | 140800 | 742981050 | 4835 | 4835 | 4835 | 4835 | 5 |
| 332 | 20250217 | 140700 | 742956875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 333 | 20250217 | 140600 | 742956875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 334 | 20250217 | 140500 | 742956875 | 4835 | 4835 | 4835 | 4835 | 3 |
| 335 | 20250217 | 140400 | 742942370 | 4830 | 4830 | 4830 | 4830 | 200 |
| 336 | 20250217 | 140300 | 741976370 | 4835 | 4835 | 4835 | 4835 | 2 |
| 337 | 20250217 | 140200 | 741966700 | 4830 | 4830 | 4830 | 4830 | 64 |
| 338 | 20250217 | 140100 | 741657580 | 4830 | 4830 | 4830 | 4830 | 0 |
| 339 | 20250217 | 140000 | 741657580 | 4830 | 4835 | 4835 | 4830 | 6 |
| 340 | 20250217 | 135900 | 741628575 | 4835 | 4830 | 4835 | 4830 | 8 |
| 341 | 20250217 | 135800 | 741589910 | 4835 | 4830 | 4835 | 4830 | 144 |
| 342 | 20250217 | 135700 | 740894380 | 4830 | 4830 | 4830 | 4830 | 1417 |
| 343 | 20250217 | 135600 | 734050270 | 4830 | 4825 | 4830 | 4825 | 962 |
| 344 | 20250217 | 135500 | 729408520 | 4825 | 4815 | 4825 | 4815 | 2319 |
| 345 | 20250217 | 135400 | 718231345 | 4825 | 4825 | 4825 | 4825 | 4 |
| 346 | 20250217 | 135300 | 718212045 | 4825 | 4825 | 4825 | 4825 | 0 |
| 347 | 20250217 | 135200 | 718212045 | 4825 | 4825 | 4825 | 4825 | 1 |
| 348 | 20250217 | 135100 | 718207220 | 4815 | 4825 | 4825 | 4815 | 484 |
| 349 | 20250217 | 135000 | 715872185 | 4830 | 4830 | 4830 | 4830 | 1 |
| 350 | 20250217 | 134900 | 715867355 | 4830 | 4830 | 4830 | 4830 | 0 |
| 351 | 20250217 | 134800 | 715867355 | 4830 | 4830 | 4830 | 4830 | 0 |
| 352 | 20250217 | 134700 | 715867355 | 4830 | 4830 | 4830 | 4830 | 46 |
| 353 | 20250217 | 134600 | 715645175 | 4830 | 4835 | 4835 | 4830 | 73 |
| 354 | 20250217 | 134500 | 715292485 | 4830 | 4830 | 4830 | 4830 | 352 |
| 355 | 20250217 | 134400 | 713592325 | 4830 | 4830 | 4830 | 4825 | 213 |
| 356 | 20250217 | 134300 | 712563720 | 4835 | 4835 | 4835 | 4835 | 1 |
| 357 | 20250217 | 134200 | 712558885 | 4830 | 4830 | 4830 | 4830 | 0 |
| 358 | 20250217 | 134100 | 712558885 | 4830 | 4825 | 4830 | 4825 | 1039 |
| 359 | 20250217 | 134000 | 707543865 | 4820 | 4825 | 4825 | 4820 | 1401 |
| 360 | 20250217 | 133900 | 700791040 | 4825 | 4825 | 4825 | 4825 | 0 |
| 361 | 20250217 | 133800 | 700791040 | 4825 | 4820 | 4825 | 4820 | 113 |
| 362 | 20250217 | 133700 | 700246050 | 4830 | 4830 | 4830 | 4830 | 0 |
| 363 | 20250217 | 133600 | 700246050 | 4830 | 4830 | 4830 | 4830 | 5 |
| 364 | 20250217 | 133500 | 700221900 | 4820 | 4825 | 4830 | 4820 | 3 |
| 365 | 20250217 | 133400 | 700207425 | 4825 | 4825 | 4825 | 4825 | 1 |
| 366 | 20250217 | 133300 | 700202600 | 4820 | 4820 | 4820 | 4820 | 998 |
| 367 | 20250217 | 133200 | 695392240 | 4830 | 4830 | 4830 | 4830 | 0 |
| 368 | 20250217 | 133100 | 695392240 | 4830 | 4820 | 4830 | 4820 | 2 |
| 369 | 20250217 | 133000 | 695382590 | 4830 | 4815 | 4835 | 4815 | 1571 |
| 370 | 20250217 | 132900 | 687810495 | 4815 | 4815 | 4815 | 4815 | 486 |
| 371 | 20250217 | 132800 | 685470405 | 4815 | 4820 | 4820 | 4815 | 1061 |
| 372 | 20250217 | 132700 | 680356465 | 4820 | 4820 | 4820 | 4820 | 19 |
| 373 | 20250217 | 132600 | 680264885 | 4825 | 4825 | 4825 | 4825 | 3 |
| 374 | 20250217 | 132500 | 680250410 | 4825 | 4825 | 4825 | 4825 | 21 |
| 375 | 20250217 | 132400 | 680149085 | 4825 | 4820 | 4825 | 4820 | 1171 |
| 376 | 20250217 | 132300 | 674504840 | 4835 | 4830 | 4835 | 4830 | 134 |
| 377 | 20250217 | 132200 | 673857605 | 4835 | 4835 | 4835 | 4835 | 1 |
| 378 | 20250217 | 132100 | 673852770 | 4830 | 4830 | 4830 | 4830 | 0 |
| 379 | 20250217 | 132000 | 673852770 | 4830 | 4830 | 4830 | 4830 | 29 |
| 380 | 20250217 | 131900 | 673712700 | 4825 | 4825 | 4825 | 4825 | 200 |
| 381 | 20250217 | 131800 | 672747700 | 4825 | 4830 | 4830 | 4825 | 673 |
| 382 | 20250217 | 131700 | 669497155 | 4830 | 4830 | 4830 | 4830 | 100 |
| 383 | 20250217 | 131600 | 669014155 | 4830 | 4830 | 4830 | 4830 | 100 |
| 384 | 20250217 | 131500 | 668531155 | 4830 | 4830 | 4830 | 4830 | 0 |
| 385 | 20250217 | 131400 | 668531155 | 4830 | 4830 | 4830 | 4825 | 756 |
| 386 | 20250217 | 131300 | 664880930 | 4825 | 4825 | 4825 | 4825 | 0 |
| 387 | 20250217 | 131200 | 664880930 | 4825 | 4825 | 4825 | 4825 | 1477 |
| 388 | 20250217 | 131100 | 657754405 | 4825 | 4830 | 4830 | 4825 | 622 |
| 389 | 20250217 | 131000 | 654752830 | 4835 | 4830 | 4835 | 4830 | 22 |
| 390 | 20250217 | 130900 | 654646560 | 4830 | 4830 | 4830 | 4830 | 0 |
| 391 | 20250217 | 130800 | 654646560 | 4830 | 4830 | 4830 | 4830 | 2 |
| 392 | 20250217 | 130700 | 654636900 | 4830 | 4840 | 4840 | 4830 | 3907 |
| 393 | 20250217 | 130600 | 635755160 | 4845 | 4845 | 4845 | 4845 | 200 |
| 394 | 20250217 | 130500 | 634786160 | 4845 | 4845 | 4845 | 4845 | 113 |
| 395 | 20250217 | 130400 | 634238675 | 4840 | 4840 | 4840 | 4840 | 505 |
| 396 | 20250217 | 130300 | 631794475 | 4835 | 4840 | 4840 | 4835 | 130 |
| 397 | 20250217 | 130200 | 631165775 | 4840 | 4840 | 4840 | 4840 | 1 |
| 398 | 20250217 | 130100 | 631160935 | 4845 | 4845 | 4845 | 4845 | 0 |
| 399 | 20250217 | 130000 | 631160935 | 4845 | 4845 | 4845 | 4845 | 2 |
| 400 | 20250217 | 125900 | 631151245 | 4845 | 4840 | 4845 | 4840 | 304 |
| 401 | 20250217 | 125800 | 629679265 | 4845 | 4845 | 4845 | 4845 | 0 |
| 402 | 20250217 | 125700 | 629679265 | 4845 | 4845 | 4845 | 4845 | 0 |
| 403 | 20250217 | 125600 | 629679265 | 4845 | 4840 | 4845 | 4840 | 188 |
| 404 | 20250217 | 125500 | 628768995 | 4840 | 4840 | 4840 | 4840 | 250 |
| 405 | 20250217 | 125400 | 627558995 | 4840 | 4840 | 4840 | 4840 | 632 |
| 406 | 20250217 | 125300 | 624500115 | 4845 | 4845 | 4845 | 4845 | 300 |
| 407 | 20250217 | 125200 | 623046615 | 4845 | 4845 | 4845 | 4845 | 0 |
| 408 | 20250217 | 125100 | 623046615 | 4845 | 4845 | 4845 | 4845 | 0 |
| 409 | 20250217 | 125000 | 623046615 | 4845 | 4845 | 4845 | 4845 | 0 |
| 410 | 20250217 | 124900 | 623046615 | 4845 | 4845 | 4845 | 4845 | 0 |
| 411 | 20250217 | 124800 | 623046615 | 4845 | 4845 | 4845 | 4845 | 0 |
| 412 | 20250217 | 124700 | 623046615 | 4845 | 4845 | 4845 | 4845 | 0 |
| 413 | 20250217 | 124600 | 623046615 | 4845 | 4845 | 4845 | 4845 | 3 |
| 414 | 20250217 | 124500 | 623032080 | 4835 | 4835 | 4835 | 4835 | 0 |
| 415 | 20250217 | 124400 | 623032080 | 4835 | 4835 | 4835 | 4835 | 16 |
| 416 | 20250217 | 124300 | 622954720 | 4845 | 4845 | 4845 | 4845 | 0 |
| 417 | 20250217 | 124200 | 622954720 | 4845 | 4845 | 4845 | 4845 | 0 |
| 418 | 20250217 | 124100 | 622954720 | 4845 | 4845 | 4845 | 4845 | 0 |
| 419 | 20250217 | 124000 | 622954720 | 4845 | 4840 | 4845 | 4840 | 205 |
| 420 | 20250217 | 123900 | 621962385 | 4835 | 4835 | 4835 | 4835 | 0 |
| 421 | 20250217 | 123800 | 621962385 | 4835 | 4835 | 4835 | 4835 | 12 |
| 422 | 20250217 | 123700 | 621904365 | 4835 | 4835 | 4835 | 4835 | 150 |
| 423 | 20250217 | 123600 | 621179115 | 4840 | 4840 | 4840 | 4840 | 547 |
| 424 | 20250217 | 123500 | 618531635 | 4840 | 4840 | 4840 | 4840 | 187 |
| 425 | 20250217 | 123400 | 617626555 | 4835 | 4835 | 4835 | 4835 | 651 |
| 426 | 20250217 | 123300 | 614478970 | 4835 | 4835 | 4835 | 4835 | 0 |
| 427 | 20250217 | 123200 | 614478970 | 4835 | 4820 | 4835 | 4820 | 1710 |
| 428 | 20250217 | 123100 | 606225150 | 4825 | 4820 | 4825 | 4820 | 206 |
| 429 | 20250217 | 123000 | 605232225 | 4830 | 4820 | 4830 | 4820 | 2 |
| 430 | 20250217 | 122900 | 605222575 | 4820 | 4820 | 4820 | 4820 | 5 |
| 431 | 20250217 | 122800 | 605198475 | 4820 | 4820 | 4820 | 4820 | 100 |
| 432 | 20250217 | 122700 | 604716475 | 4830 | 4830 | 4830 | 4830 | 0 |
| 433 | 20250217 | 122600 | 604716475 | 4830 | 4825 | 4830 | 4825 | 10 |
| 434 | 20250217 | 122500 | 604668220 | 4820 | 4820 | 4820 | 4820 | 23 |
| 435 | 20250217 | 122400 | 604557360 | 4820 | 4820 | 4820 | 4820 | 747 |
| 436 | 20250217 | 122300 | 600956820 | 4820 | 4820 | 4820 | 4820 | 253 |
| 437 | 20250217 | 122200 | 599737360 | 4820 | 4825 | 4825 | 4820 | 207 |
| 438 | 20250217 | 122100 | 598739610 | 4825 | 4835 | 4835 | 4825 | 180 |
| 439 | 20250217 | 122000 | 597871080 | 4825 | 4835 | 4835 | 4825 | 114 |
| 440 | 20250217 | 121900 | 597320890 | 4835 | 4835 | 4835 | 4835 | 0 |
| 441 | 20250217 | 121800 | 597320890 | 4835 | 4835 | 4835 | 4835 | 0 |
| 442 | 20250217 | 121700 | 597320890 | 4835 | 4835 | 4835 | 4835 | 21 |
| 443 | 20250217 | 121600 | 597219355 | 4840 | 4840 | 4840 | 4840 | 0 |
| 444 | 20250217 | 121500 | 597219355 | 4840 | 4825 | 4840 | 4825 | 955 |
| 445 | 20250217 | 121400 | 592611450 | 4825 | 4830 | 4830 | 4825 | 3 |
| 446 | 20250217 | 121300 | 592596970 | 4820 | 4825 | 4825 | 4820 | 1120 |
| 447 | 20250217 | 121200 | 587198290 | 4820 | 4825 | 4825 | 4820 | 74 |
| 448 | 20250217 | 121100 | 586841485 | 4825 | 4825 | 4840 | 4820 | 1157 |
| 449 | 20250217 | 121000 | 581263570 | 4825 | 4825 | 4825 | 4825 | 95 |
| 450 | 20250217 | 120900 | 580805195 | 4840 | 4820 | 4840 | 4820 | 89 |
| 451 | 20250217 | 120800 | 580374470 | 4820 | 4830 | 4830 | 4820 | 2123 |
| 452 | 20250217 | 120700 | 570132415 | 4840 | 4840 | 4840 | 4840 | 0 |
| 453 | 20250217 | 120600 | 570132415 | 4840 | 4840 | 4840 | 4840 | 0 |
| 454 | 20250217 | 120500 | 570132415 | 4840 | 4840 | 4840 | 4840 | 0 |
| 455 | 20250217 | 120400 | 570132415 | 4840 | 4840 | 4840 | 4840 | 1 |
| 456 | 20250217 | 120300 | 570127575 | 4840 | 4840 | 4840 | 4840 | 0 |
| 457 | 20250217 | 120200 | 570127575 | 4840 | 4840 | 4840 | 4840 | 1 |
| 458 | 20250217 | 120100 | 570122735 | 4830 | 4835 | 4835 | 4825 | 640 |
| 459 | 20250217 | 120000 | 567031240 | 4840 | 4840 | 4840 | 4840 | 1 |
| 460 | 20250217 | 115900 | 567026400 | 4840 | 4840 | 4840 | 4840 | 0 |
| 461 | 20250217 | 115800 | 567026400 | 4840 | 4840 | 4840 | 4840 | 2 |
| 462 | 20250217 | 115700 | 567016720 | 4845 | 4845 | 4845 | 4845 | 0 |
| 463 | 20250217 | 115600 | 567016720 | 4845 | 4835 | 4845 | 4835 | 2 |
| 464 | 20250217 | 115500 | 567007040 | 4835 | 4845 | 4845 | 4835 | 314 |
| 465 | 20250217 | 115400 | 565486110 | 4845 | 4845 | 4845 | 4845 | 262 |
| 466 | 20250217 | 115300 | 564216720 | 4850 | 4850 | 4850 | 4850 | 0 |
| 467 | 20250217 | 115200 | 564216720 | 4850 | 4850 | 4850 | 4850 | 4 |
| 468 | 20250217 | 115100 | 564197320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 469 | 20250217 | 115000 | 564197320 | 4850 | 4845 | 4850 | 4845 | 57 |
| 470 | 20250217 | 114900 | 563921125 | 4850 | 4845 | 4850 | 4845 | 1161 |
| 471 | 20250217 | 114800 | 558290335 | 4850 | 4850 | 4850 | 4850 | 0 |
| 472 | 20250217 | 114700 | 558290335 | 4850 | 4850 | 4850 | 4850 | 1 |
| 473 | 20250217 | 114600 | 558285485 | 4850 | 4845 | 4850 | 4845 | 429 |
| 474 | 20250217 | 114500 | 556206975 | 4845 | 4845 | 4845 | 4845 | 66 |
| 475 | 20250217 | 114400 | 555887205 | 4850 | 4845 | 4850 | 4845 | 308 |
| 476 | 20250217 | 114300 | 554393650 | 4850 | 4845 | 4850 | 4845 | 318 |
| 477 | 20250217 | 114200 | 552852935 | 4850 | 4845 | 4850 | 4845 | 207 |
| 478 | 20250217 | 114100 | 551849945 | 4845 | 4845 | 4845 | 4845 | 131 |
| 479 | 20250217 | 114000 | 551215250 | 4845 | 4845 | 4845 | 4845 | 1 |
| 480 | 20250217 | 113900 | 551210405 | 4840 | 4840 | 4840 | 4840 | 477 |
| 481 | 20250217 | 113800 | 548901725 | 4840 | 4840 | 4840 | 4840 | 39 |
| 482 | 20250217 | 113700 | 548712965 | 4840 | 4840 | 4840 | 4840 | 2 |
| 483 | 20250217 | 113600 | 548703285 | 4840 | 4840 | 4840 | 4840 | 0 |
| 484 | 20250217 | 113500 | 548703285 | 4840 | 4840 | 4840 | 4840 | 0 |
| 485 | 20250217 | 113400 | 548703285 | 4840 | 4835 | 4840 | 4835 | 12 |
| 486 | 20250217 | 113300 | 548645260 | 4840 | 4840 | 4840 | 4840 | 0 |
| 487 | 20250217 | 113200 | 548645260 | 4840 | 4840 | 4840 | 4840 | 0 |
| 488 | 20250217 | 113100 | 548645260 | 4840 | 4840 | 4840 | 4840 | 0 |
| 489 | 20250217 | 113000 | 548645260 | 4840 | 4830 | 4840 | 4830 | 5 |
| 490 | 20250217 | 112900 | 548621100 | 4830 | 4830 | 4830 | 4830 | 15 |
| 491 | 20250217 | 112800 | 548548650 | 4830 | 4830 | 4840 | 4830 | 1840 |
| 492 | 20250217 | 112700 | 539661440 | 4825 | 4830 | 4830 | 4825 | 1021 |
| 493 | 20250217 | 112600 | 534735010 | 4840 | 4840 | 4840 | 4825 | 1003 |
| 494 | 20250217 | 112500 | 529895490 | 4825 | 4835 | 4835 | 4825 | 1585 |
| 495 | 20250217 | 112400 | 522242015 | 4825 | 4825 | 4840 | 4825 | 1412 |
| 496 | 20250217 | 112300 | 515428185 | 4825 | 4840 | 4840 | 4825 | 1111 |
| 497 | 20250217 | 112200 | 510067445 | 4840 | 4840 | 4840 | 4840 | 3 |
| 498 | 20250217 | 112100 | 510052925 | 4825 | 4840 | 4840 | 4825 | 1058 |
| 499 | 20250217 | 112000 | 504944690 | 4840 | 4840 | 4840 | 4840 | 66 |
| 500 | 20250217 | 111900 | 504625250 | 4840 | 4835 | 4840 | 4830 | 1008 |
| 501 | 20250217 | 111800 | 499754025 | 4840 | 4840 | 4840 | 4840 | 0 |
| 502 | 20250217 | 111700 | 499754025 | 4840 | 4840 | 4845 | 4840 | 35 |
| 503 | 20250217 | 111600 | 499584620 | 4840 | 4840 | 4840 | 4840 | 164 |
| 504 | 20250217 | 111500 | 498790860 | 4845 | 4845 | 4845 | 4845 | 2 |
| 505 | 20250217 | 111400 | 498781170 | 4850 | 4845 | 4850 | 4840 | 61 |
| 506 | 20250217 | 111300 | 498485790 | 4850 | 4850 | 4850 | 4850 | 210 |
| 507 | 20250217 | 111200 | 497467290 | 4850 | 4845 | 4850 | 4845 | 552 |
| 508 | 20250217 | 111100 | 494792845 | 4850 | 4850 | 4850 | 4850 | 1208 |
| 509 | 20250217 | 111000 | 488934045 | 4845 | 4850 | 4850 | 4845 | 426 |
| 510 | 20250217 | 110900 | 486870070 | 4845 | 4850 | 4850 | 4845 | 202 |
| 511 | 20250217 | 110800 | 485890860 | 4845 | 4855 | 4855 | 4845 | 851 |
| 512 | 20250217 | 110700 | 481763390 | 4855 | 4855 | 4855 | 4855 | 10 |
| 513 | 20250217 | 110600 | 481714840 | 4860 | 4860 | 4860 | 4860 | 3696 |
| 514 | 20250217 | 110500 | 463752280 | 4850 | 4850 | 4850 | 4850 | 332 |
| 515 | 20250217 | 110400 | 462142080 | 4840 | 4840 | 4840 | 4840 | 1046 |
| 516 | 20250217 | 110300 | 457079440 | 4845 | 4835 | 4845 | 4835 | 1037 |
| 517 | 20250217 | 110200 | 452065475 | 4845 | 4835 | 4845 | 4835 | 1022 |
| 518 | 20250217 | 110100 | 447123895 | 4850 | 4850 | 4850 | 4850 | 0 |
| 519 | 20250217 | 110000 | 447123895 | 4850 | 4850 | 4850 | 4850 | 1 |
| 520 | 20250217 | 105900 | 447119045 | 4850 | 4840 | 4850 | 4840 | 18 |
| 521 | 20250217 | 105800 | 447031895 | 4840 | 4840 | 4840 | 4840 | 805 |
| 522 | 20250217 | 105700 | 443135695 | 4850 | 4845 | 4850 | 4845 | 6 |
| 523 | 20250217 | 105600 | 443106620 | 4850 | 4840 | 4850 | 4840 | 2080 |
| 524 | 20250217 | 105500 | 433039010 | 4845 | 4845 | 4845 | 4845 | 35 |
| 525 | 20250217 | 105400 | 432869435 | 4845 | 4845 | 4845 | 4845 | 35 |
| 526 | 20250217 | 105300 | 432699860 | 4850 | 4850 | 4850 | 4850 | 104 |
| 527 | 20250217 | 105200 | 432195460 | 4850 | 4850 | 4850 | 4850 | 1 |
| 528 | 20250217 | 105100 | 432190610 | 4850 | 4840 | 4850 | 4840 | 3 |
| 529 | 20250217 | 105000 | 432176070 | 4840 | 4850 | 4860 | 4840 | 659 |
| 530 | 20250217 | 104900 | 428976165 | 4860 | 4860 | 4860 | 4860 | 0 |
| 531 | 20250217 | 104800 | 428976165 | 4860 | 4860 | 4860 | 4860 | 1 |
| 532 | 20250217 | 104700 | 428971305 | 4860 | 4855 | 4860 | 4855 | 6 |
| 533 | 20250217 | 104600 | 428942150 | 4860 | 4850 | 4860 | 4850 | 2324 |
| 534 | 20250217 | 104500 | 417670370 | 4860 | 4860 | 4860 | 4860 | 205 |
| 535 | 20250217 | 104400 | 416674070 | 4860 | 4860 | 4860 | 4850 | 148 |
| 536 | 20250217 | 104300 | 415955225 | 4860 | 4855 | 4860 | 4855 | 312 |
| 537 | 20250217 | 104200 | 414440455 | 4855 | 4845 | 4855 | 4845 | 3035 |
| 538 | 20250217 | 104100 | 399721320 | 4845 | 4855 | 4855 | 4840 | 24 |
| 539 | 20250217 | 104000 | 399605020 | 4850 | 4830 | 4870 | 4830 | 4493 |
| 540 | 20250217 | 103900 | 377786635 | 4830 | 4835 | 4835 | 4830 | 269 |
| 541 | 20250217 | 103800 | 376486475 | 4840 | 4835 | 4840 | 4835 | 15 |
| 542 | 20250217 | 103700 | 376413945 | 4835 | 4830 | 4840 | 4830 | 153 |
| 543 | 20250217 | 103600 | 375673735 | 4830 | 4835 | 4840 | 4830 | 777 |
| 544 | 20250217 | 103500 | 371916940 | 4830 | 4830 | 4835 | 4830 | 21 |
| 545 | 20250217 | 103400 | 371815505 | 4830 | 4830 | 4830 | 4830 | 1364 |
| 546 | 20250217 | 103300 | 365227385 | 4830 | 4830 | 4830 | 4830 | 21 |
| 547 | 20250217 | 103200 | 365125955 | 4830 | 4825 | 4830 | 4820 | 202 |
| 548 | 20250217 | 103100 | 364150970 | 4830 | 4825 | 4830 | 4825 | 543 |
| 549 | 20250217 | 103000 | 361530985 | 4830 | 4830 | 4830 | 4830 | 202 |
| 550 | 20250217 | 102900 | 360555325 | 4825 | 4825 | 4830 | 4825 | 809 |
| 551 | 20250217 | 102800 | 356651845 | 4825 | 4825 | 4825 | 4820 | 45 |
| 552 | 20250217 | 102700 | 356434935 | 4820 | 4820 | 4820 | 4820 | 898 |
| 553 | 20250217 | 102600 | 352106575 | 4815 | 4820 | 4820 | 4815 | 68 |
| 554 | 20250217 | 102500 | 351779150 | 4815 | 4815 | 4815 | 4815 | 92 |
| 555 | 20250217 | 102400 | 351336170 | 4815 | 4815 | 4815 | 4815 | 9 |
| 556 | 20250217 | 102300 | 351292835 | 4825 | 4825 | 4825 | 4825 | 1 |
| 557 | 20250217 | 102200 | 351288010 | 4815 | 4825 | 4830 | 4815 | 901 |
| 558 | 20250217 | 102100 | 346944680 | 4815 | 4815 | 4815 | 4815 | 400 |
| 559 | 20250217 | 102000 | 345018680 | 4820 | 4820 | 4820 | 4820 | 1115 |
| 560 | 20250217 | 101900 | 339644380 | 4820 | 4825 | 4830 | 4820 | 300 |
| 561 | 20250217 | 101800 | 338198325 | 4820 | 4825 | 4825 | 4820 | 31 |
| 562 | 20250217 | 101700 | 338048800 | 4805 | 4805 | 4805 | 4805 | 203 |
| 563 | 20250217 | 101600 | 337073385 | 4820 | 4805 | 4820 | 4805 | 1862 |
| 564 | 20250217 | 101500 | 328098560 | 4805 | 4805 | 4805 | 4805 | 1588 |
| 565 | 20250217 | 101400 | 320468220 | 4820 | 4820 | 4820 | 4805 | 1002 |
| 566 | 20250217 | 101300 | 315652875 | 4820 | 4820 | 4820 | 4820 | 0 |
| 567 | 20250217 | 101200 | 315652875 | 4820 | 4815 | 4820 | 4810 | 3144 |
| 568 | 20250217 | 101100 | 300528865 | 4820 | 4815 | 4820 | 4815 | 18 |
| 569 | 20250217 | 101000 | 300442190 | 4820 | 4820 | 4820 | 4820 | 870 |
| 570 | 20250217 | 100900 | 296248790 | 4820 | 4815 | 4820 | 4815 | 1470 |
| 571 | 20250217 | 100800 | 289164730 | 4820 | 4820 | 4820 | 4820 | 4756 |
| 572 | 20250217 | 100700 | 266240810 | 4820 | 4815 | 4820 | 4815 | 894 |
| 573 | 20250217 | 100600 | 261936095 | 4805 | 4815 | 4815 | 4805 | 1678 |
| 574 | 20250217 | 100500 | 253873285 | 4815 | 4815 | 4815 | 4815 | 2 |
| 575 | 20250217 | 100400 | 253863655 | 4815 | 4815 | 4815 | 4805 | 591 |
| 576 | 20250217 | 100300 | 251021375 | 4815 | 4805 | 4815 | 4805 | 366 |
| 577 | 20250217 | 100200 | 249262625 | 4805 | 4815 | 4815 | 4805 | 1058 |
| 578 | 20250217 | 100100 | 244174165 | 4815 | 4815 | 4815 | 4815 | 1545 |
| 579 | 20250217 | 100000 | 236734990 | 4820 | 4825 | 4830 | 4815 | 293 |
| 580 | 20250217 | 095900 | 235322385 | 4825 | 4830 | 4830 | 4825 | 339 |
| 581 | 20250217 | 095800 | 233685665 | 4830 | 4830 | 4830 | 4830 | 4 |
| 582 | 20250217 | 095700 | 233666345 | 4830 | 4815 | 4830 | 4815 | 3359 |
| 583 | 20250217 | 095600 | 217477480 | 4815 | 4820 | 4820 | 4815 | 2119 |
| 584 | 20250217 | 095500 | 207264415 | 4830 | 4825 | 4830 | 4825 | 93 |
| 585 | 20250217 | 095400 | 206815230 | 4835 | 4835 | 4835 | 4835 | 10 |
| 586 | 20250217 | 095300 | 206766880 | 4835 | 4840 | 4845 | 4815 | 1749 |
| 587 | 20250217 | 095200 | 198321220 | 4840 | 4835 | 4840 | 4835 | 511 |
| 588 | 20250217 | 095100 | 195850515 | 4835 | 4835 | 4835 | 4835 | 11 |
| 589 | 20250217 | 095000 | 195797330 | 4830 | 4830 | 4835 | 4830 | 883 |
| 590 | 20250217 | 094900 | 191531790 | 4830 | 4825 | 4830 | 4825 | 1219 |
| 591 | 20250217 | 094800 | 185649910 | 4825 | 4825 | 4825 | 4825 | 610 |
| 592 | 20250217 | 094700 | 182706660 | 4825 | 4820 | 4825 | 4820 | 3086 |
| 593 | 20250217 | 094600 | 167831805 | 4820 | 4820 | 4820 | 4815 | 230 |
| 594 | 20250217 | 094500 | 166724345 | 4815 | 4815 | 4820 | 4815 | 332 |
| 595 | 20250217 | 094400 | 165125745 | 4815 | 4815 | 4815 | 4815 | 76 |
| 596 | 20250217 | 094300 | 164759805 | 4815 | 4815 | 4815 | 4815 | 155 |
| 597 | 20250217 | 094200 | 164013480 | 4820 | 4820 | 4820 | 4820 | 3 |
| 598 | 20250217 | 094100 | 163999020 | 4820 | 4805 | 4820 | 4805 | 2 |
| 599 | 20250217 | 094000 | 163989395 | 4805 | 4815 | 4815 | 4805 | 341 |
| 600 | 20250217 | 093900 | 162347520 | 4820 | 4820 | 4820 | 4820 | 302 |
| 601 | 20250217 | 093800 | 160891880 | 4820 | 4820 | 4820 | 4815 | 1401 |
| 602 | 20250217 | 093700 | 154141050 | 4815 | 4805 | 4815 | 4805 | 1398 |
| 603 | 20250217 | 093600 | 147412960 | 4810 | 4805 | 4810 | 4805 | 363 |
| 604 | 20250217 | 093500 | 145668045 | 4815 | 4800 | 4815 | 4800 | 64 |
| 605 | 20250217 | 093400 | 145360830 | 4815 | 4815 | 4815 | 4815 | 0 |
| 606 | 20250217 | 093300 | 145360830 | 4815 | 4805 | 4815 | 4800 | 1725 |
| 607 | 20250217 | 093200 | 137078965 | 4805 | 4810 | 4815 | 4805 | 202 |
| 608 | 20250217 | 093100 | 136107550 | 4810 | 4810 | 4810 | 4800 | 1413 |
| 609 | 20250217 | 093000 | 129322250 | 4815 | 4815 | 4815 | 4815 | 0 |
| 610 | 20250217 | 092900 | 129322250 | 4815 | 4810 | 4815 | 4810 | 48 |
| 611 | 20250217 | 092800 | 129091365 | 4815 | 4815 | 4815 | 4815 | 2 |
| 612 | 20250217 | 092700 | 129081735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 613 | 20250217 | 092600 | 129081735 | 4815 | 4805 | 4815 | 4805 | 155 |
| 614 | 20250217 | 092500 | 128336950 | 4805 | 4815 | 4815 | 4805 | 106 |
| 615 | 20250217 | 092400 | 127827600 | 4820 | 4820 | 4820 | 4820 | 1 |
| 616 | 20250217 | 092300 | 127822780 | 4820 | 4815 | 4820 | 4805 | 4022 |
| 617 | 20250217 | 092200 | 108493015 | 4810 | 4815 | 4820 | 4810 | 664 |
| 618 | 20250217 | 092100 | 105297055 | 4820 | 4815 | 4820 | 4815 | 1151 |
| 619 | 20250217 | 092000 | 99754850 | 4810 | 4815 | 4815 | 4810 | 1066 |
| 620 | 20250217 | 091900 | 94627185 | 4815 | 4815 | 4815 | 4815 | 129 |
| 621 | 20250217 | 091800 | 94006050 | 4820 | 4815 | 4820 | 4815 | 20 |
| 622 | 20250217 | 091700 | 93909705 | 4820 | 4820 | 4820 | 4820 | 0 |
| 623 | 20250217 | 091600 | 93909705 | 4820 | 4815 | 4820 | 4815 | 127 |
| 624 | 20250217 | 091500 | 93298195 | 4810 | 4825 | 4825 | 4810 | 734 |
| 625 | 20250217 | 091400 | 89760940 | 4820 | 4820 | 4825 | 4820 | 138 |
| 626 | 20250217 | 091300 | 89095745 | 4825 | 4810 | 4825 | 4810 | 906 |
| 627 | 20250217 | 091200 | 84733930 | 4810 | 4815 | 4820 | 4810 | 869 |
| 628 | 20250217 | 091100 | 80553095 | 4820 | 4820 | 4820 | 4820 | 9 |
| 629 | 20250217 | 091000 | 80509715 | 4820 | 4830 | 4830 | 4820 | 1329 |
| 630 | 20250217 | 090900 | 74098320 | 4825 | 4825 | 4830 | 4825 | 955 |
| 631 | 20250217 | 090800 | 69488145 | 4825 | 4830 | 4830 | 4825 | 530 |
| 632 | 20250217 | 090700 | 66928680 | 4835 | 4835 | 4835 | 4830 | 286 |
| 633 | 20250217 | 090600 | 65546415 | 4835 | 4810 | 4835 | 4810 | 1078 |
| 634 | 20250217 | 090500 | 60351220 | 4825 | 4820 | 4825 | 4820 | 1014 |
| 635 | 20250217 | 090400 | 55459470 | 4820 | 4805 | 4820 | 4805 | 609 |
| 636 | 20250217 | 090300 | 52531420 | 4820 | 4805 | 4820 | 4800 | 2398 |
| 637 | 20250217 | 090200 | 41009020 | 4800 | 4805 | 4820 | 4800 | 680 |
| 638 | 20250217 | 090100 | 37743180 | 4810 | 4825 | 4825 | 4810 | 3811 |
| 639 | 20250217 | 090000 | 19375730 | 4825 | 4840 | 4840 | 4825 | 3751 |