31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 193100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 3 | 20250217 | 193000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 4 | 20250217 | 192900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 5 | 20250217 | 192800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 6 | 20250217 | 192700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 7 | 20250217 | 192600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 8 | 20250217 | 192500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 9 | 20250217 | 192400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 10 | 20250217 | 192300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 11 | 20250217 | 192200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 12 | 20250217 | 192100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 13 | 20250217 | 192000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 14 | 20250217 | 191900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 15 | 20250217 | 191800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 16 | 20250217 | 191700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 17 | 20250217 | 191600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 18 | 20250217 | 191500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 19 | 20250217 | 191400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 20 | 20250217 | 191300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 21 | 20250217 | 191200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 22 | 20250217 | 191100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 23 | 20250217 | 191000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 24 | 20250217 | 190900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 25 | 20250217 | 190800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 26 | 20250217 | 190700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 27 | 20250217 | 190600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 28 | 20250217 | 190500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 29 | 20250217 | 190400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 30 | 20250217 | 190300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 31 | 20250217 | 190200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 32 | 20250217 | 190100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 33 | 20250217 | 190000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 34 | 20250217 | 185900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 35 | 20250217 | 185800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 36 | 20250217 | 185700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 37 | 20250217 | 185600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 38 | 20250217 | 185500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 39 | 20250217 | 185400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 40 | 20250217 | 185300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 41 | 20250217 | 185200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 42 | 20250217 | 185100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 43 | 20250217 | 185000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 44 | 20250217 | 184900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 45 | 20250217 | 184800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 46 | 20250217 | 184700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 47 | 20250217 | 184600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 48 | 20250217 | 184500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 49 | 20250217 | 184400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 50 | 20250217 | 184300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 51 | 20250217 | 184200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 52 | 20250217 | 184100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 53 | 20250217 | 184000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 54 | 20250217 | 183900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 55 | 20250217 | 183800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 56 | 20250217 | 183700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 57 | 20250217 | 183600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 58 | 20250217 | 183500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 59 | 20250217 | 183400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 60 | 20250217 | 183300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 61 | 20250217 | 183200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 62 | 20250217 | 183100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 63 | 20250217 | 183000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 64 | 20250217 | 182900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 65 | 20250217 | 182800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 66 | 20250217 | 182700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 67 | 20250217 | 182600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 68 | 20250217 | 182500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 69 | 20250217 | 182400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 70 | 20250217 | 182300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 71 | 20250217 | 182200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 72 | 20250217 | 182100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 73 | 20250217 | 182000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 74 | 20250217 | 181900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 75 | 20250217 | 181800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 76 | 20250217 | 181700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 77 | 20250217 | 181600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 78 | 20250217 | 181500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 79 | 20250217 | 181400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 80 | 20250217 | 181300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 81 | 20250217 | 181200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 82 | 20250217 | 181100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 83 | 20250217 | 181000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 84 | 20250217 | 180900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 85 | 20250217 | 180800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 86 | 20250217 | 180700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 87 | 20250217 | 180600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 88 | 20250217 | 180500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 89 | 20250217 | 180400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 90 | 20250217 | 180300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 91 | 20250217 | 180200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 92 | 20250217 | 180100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 93 | 20250217 | 180000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 94 | 20250217 | 175900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 95 | 20250217 | 175800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 96 | 20250217 | 175700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 97 | 20250217 | 175600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 98 | 20250217 | 175500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 99 | 20250217 | 175400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 100 | 20250217 | 175300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 101 | 20250217 | 175200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 102 | 20250217 | 175100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 103 | 20250217 | 175000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 104 | 20250217 | 174900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 105 | 20250217 | 174800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 106 | 20250217 | 174700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 107 | 20250217 | 174600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 108 | 20250217 | 174500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 109 | 20250217 | 174400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 110 | 20250217 | 174300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 111 | 20250217 | 174200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 112 | 20250217 | 174100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 113 | 20250217 | 174000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 114 | 20250217 | 173900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 115 | 20250217 | 173800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 116 | 20250217 | 173700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 117 | 20250217 | 173600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 118 | 20250217 | 173500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 119 | 20250217 | 173400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 120 | 20250217 | 173300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 121 | 20250217 | 173200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 122 | 20250217 | 173100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 123 | 20250217 | 173000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 124 | 20250217 | 172900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 125 | 20250217 | 172800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 126 | 20250217 | 172700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 127 | 20250217 | 172600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 128 | 20250217 | 172500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 129 | 20250217 | 172400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 130 | 20250217 | 172300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 131 | 20250217 | 172200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 132 | 20250217 | 172100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 133 | 20250217 | 172000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 134 | 20250217 | 171900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 135 | 20250217 | 171800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 136 | 20250217 | 171700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 137 | 20250217 | 171600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 138 | 20250217 | 171500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 139 | 20250217 | 171400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 140 | 20250217 | 171300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 141 | 20250217 | 171200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 142 | 20250217 | 171100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 143 | 20250217 | 171000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 144 | 20250217 | 170900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 145 | 20250217 | 170800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 146 | 20250217 | 170700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 147 | 20250217 | 170600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 148 | 20250217 | 170500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 149 | 20250217 | 170400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 150 | 20250217 | 170300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 151 | 20250217 | 170200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 152 | 20250217 | 170100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 153 | 20250217 | 170000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 154 | 20250217 | 165900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 155 | 20250217 | 165800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 156 | 20250217 | 165700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 157 | 20250217 | 165600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 158 | 20250217 | 165500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 159 | 20250217 | 165400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 160 | 20250217 | 165300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 161 | 20250217 | 165200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 162 | 20250217 | 165100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 163 | 20250217 | 165000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 164 | 20250217 | 164900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 165 | 20250217 | 164800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 166 | 20250217 | 164700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 167 | 20250217 | 164600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 168 | 20250217 | 164500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 169 | 20250217 | 164400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 170 | 20250217 | 164300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 171 | 20250217 | 164200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 172 | 20250217 | 164100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 173 | 20250217 | 164000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 174 | 20250217 | 163900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 175 | 20250217 | 163800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 176 | 20250217 | 163700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 177 | 20250217 | 163600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 178 | 20250217 | 163500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 179 | 20250217 | 163400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 180 | 20250217 | 163300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 181 | 20250217 | 163200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 182 | 20250217 | 163100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 183 | 20250217 | 163000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 184 | 20250217 | 162900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 185 | 20250217 | 162800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 186 | 20250217 | 162700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 187 | 20250217 | 162600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 188 | 20250217 | 162500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 189 | 20250217 | 162400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 190 | 20250217 | 162300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 191 | 20250217 | 162200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 192 | 20250217 | 162100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 193 | 20250217 | 162000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 194 | 20250217 | 161900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 195 | 20250217 | 161800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 196 | 20250217 | 161700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 197 | 20250217 | 161600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 198 | 20250217 | 161500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 199 | 20250217 | 161400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 200 | 20250217 | 161300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 201 | 20250217 | 161200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 202 | 20250217 | 161100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 203 | 20250217 | 161000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 204 | 20250217 | 160900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 205 | 20250217 | 160800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 206 | 20250217 | 160700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 207 | 20250217 | 160600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 208 | 20250217 | 160500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 209 | 20250217 | 160400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 210 | 20250217 | 160300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 211 | 20250217 | 160200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 212 | 20250217 | 160100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 213 | 20250217 | 160000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 214 | 20250217 | 155900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 215 | 20250217 | 155800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 216 | 20250217 | 155700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 217 | 20250217 | 155600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 218 | 20250217 | 155500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 219 | 20250217 | 155400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 220 | 20250217 | 155300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 221 | 20250217 | 155200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 222 | 20250217 | 155100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 223 | 20250217 | 155000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 224 | 20250217 | 154900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 225 | 20250217 | 154800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 226 | 20250217 | 154700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 227 | 20250217 | 154600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 228 | 20250217 | 154500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 229 | 20250217 | 154400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 230 | 20250217 | 154300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 231 | 20250217 | 154200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 232 | 20250217 | 154100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 233 | 20250217 | 154000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 234 | 20250217 | 153900 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 235 | 20250217 | 153800 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 236 | 20250217 | 153700 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 237 | 20250217 | 153600 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 238 | 20250217 | 153500 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 239 | 20250217 | 153400 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 240 | 20250217 | 153300 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 241 | 20250217 | 153200 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 0 |
| 242 | 20250217 | 153100 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 243 | 20250217 | 153000 | 1991912180 | 7260 | 7260 | 7260 | 7260 | 3282 |
| 244 | 20250217 | 152900 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 245 | 20250217 | 152800 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 246 | 20250217 | 152700 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 247 | 20250217 | 152600 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 248 | 20250217 | 152500 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 249 | 20250217 | 152400 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 250 | 20250217 | 152300 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 251 | 20250217 | 152200 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 252 | 20250217 | 152100 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 253 | 20250217 | 152000 | 1968084860 | 7250 | 7250 | 7250 | 7250 | 0 |
| 254 | 20250217 | 151900 | 1968084860 | 7250 | 7250 | 7260 | 7250 | 1277 |
| 255 | 20250217 | 151800 | 1958824550 | 7250 | 7250 | 7260 | 7250 | 119 |
| 256 | 20250217 | 151700 | 1957961380 | 7260 | 7260 | 7260 | 7250 | 128 |
| 257 | 20250217 | 151600 | 1957032580 | 7260 | 7260 | 7260 | 7250 | 63 |
| 258 | 20250217 | 151500 | 1956575330 | 7260 | 7270 | 7270 | 7250 | 3284 |
| 259 | 20250217 | 151400 | 1932736420 | 7260 | 7260 | 7270 | 7260 | 1541 |
| 260 | 20250217 | 151300 | 1921547030 | 7270 | 7270 | 7270 | 7270 | 3 |
| 261 | 20250217 | 151200 | 1921525220 | 7260 | 7260 | 7260 | 7260 | 124 |
| 262 | 20250217 | 151100 | 1920624980 | 7260 | 7260 | 7260 | 7260 | 107 |
| 263 | 20250217 | 151000 | 1919848160 | 7260 | 7270 | 7270 | 7260 | 109 |
| 264 | 20250217 | 150900 | 1919056800 | 7270 | 7270 | 7270 | 7270 | 2 |
| 265 | 20250217 | 150800 | 1919042260 | 7270 | 7260 | 7270 | 7260 | 404 |
| 266 | 20250217 | 150700 | 1916109210 | 7260 | 7270 | 7270 | 7260 | 207 |
| 267 | 20250217 | 150600 | 1914606380 | 7260 | 7260 | 7260 | 7260 | 128 |
| 268 | 20250217 | 150500 | 1913677100 | 7260 | 7250 | 7260 | 7250 | 181 |
| 269 | 20250217 | 150400 | 1912363340 | 7250 | 7250 | 7250 | 7250 | 0 |
| 270 | 20250217 | 150300 | 1912363340 | 7250 | 7260 | 7260 | 7250 | 1584 |
| 271 | 20250217 | 150200 | 1900863630 | 7260 | 7260 | 7260 | 7260 | 714 |
| 272 | 20250217 | 150100 | 1895679990 | 7270 | 7270 | 7270 | 7270 | 39 |
| 273 | 20250217 | 150000 | 1895396460 | 7270 | 7270 | 7270 | 7270 | 41 |
| 274 | 20250217 | 145900 | 1895098390 | 7270 | 7270 | 7270 | 7270 | 3 |
| 275 | 20250217 | 145800 | 1895076580 | 7270 | 7260 | 7270 | 7260 | 48 |
| 276 | 20250217 | 145700 | 1894727720 | 7260 | 7260 | 7260 | 7260 | 100 |
| 277 | 20250217 | 145600 | 1894001720 | 7260 | 7270 | 7270 | 7260 | 1491 |
| 278 | 20250217 | 145500 | 1883163600 | 7270 | 7270 | 7270 | 7270 | 70 |
| 279 | 20250217 | 145400 | 1882654700 | 7270 | 7270 | 7270 | 7270 | 1 |
| 280 | 20250217 | 145300 | 1882647430 | 7270 | 7270 | 7270 | 7260 | 348 |
| 281 | 20250217 | 145200 | 1880118890 | 7270 | 7260 | 7270 | 7260 | 7 |
| 282 | 20250217 | 145100 | 1880068010 | 7260 | 7260 | 7270 | 7260 | 57 |
| 283 | 20250217 | 145000 | 1879653730 | 7270 | 7270 | 7270 | 7260 | 142 |
| 284 | 20250217 | 144900 | 1878621400 | 7270 | 7260 | 7270 | 7260 | 66 |
| 285 | 20250217 | 144800 | 1878141650 | 7260 | 7260 | 7260 | 7260 | 111 |
| 286 | 20250217 | 144700 | 1877335790 | 7260 | 7260 | 7260 | 7260 | 8 |
| 287 | 20250217 | 144600 | 1877277710 | 7270 | 7270 | 7270 | 7270 | 240 |
| 288 | 20250217 | 144500 | 1875532910 | 7270 | 7270 | 7270 | 7270 | 140 |
| 289 | 20250217 | 144400 | 1874515110 | 7270 | 7270 | 7270 | 7270 | 6 |
| 290 | 20250217 | 144300 | 1874471490 | 7260 | 7270 | 7270 | 7260 | 100 |
| 291 | 20250217 | 144200 | 1873745420 | 7270 | 7270 | 7270 | 7270 | 40 |
| 292 | 20250217 | 144100 | 1873454620 | 7270 | 7270 | 7270 | 7270 | 46 |
| 293 | 20250217 | 144000 | 1873120200 | 7270 | 7270 | 7270 | 7270 | 0 |
| 294 | 20250217 | 143900 | 1873120200 | 7270 | 7270 | 7270 | 7270 | 49 |
| 295 | 20250217 | 143800 | 1872763970 | 7270 | 7270 | 7270 | 7270 | 0 |
| 296 | 20250217 | 143700 | 1872763970 | 7270 | 7260 | 7270 | 7260 | 31 |
| 297 | 20250217 | 143600 | 1872538800 | 7260 | 7260 | 7270 | 7260 | 596 |
| 298 | 20250217 | 143500 | 1868211380 | 7270 | 7270 | 7270 | 7260 | 109 |
| 299 | 20250217 | 143400 | 1867418990 | 7260 | 7260 | 7260 | 7260 | 0 |
| 300 | 20250217 | 143300 | 1867418990 | 7260 | 7270 | 7270 | 7260 | 33 |
| 301 | 20250217 | 143200 | 1867179140 | 7260 | 7260 | 7270 | 7260 | 4 |
| 302 | 20250217 | 143100 | 1867150090 | 7260 | 7270 | 7270 | 7260 | 429 |
| 303 | 20250217 | 143000 | 1864031370 | 7260 | 7260 | 7260 | 7260 | 0 |
| 304 | 20250217 | 142900 | 1864031370 | 7260 | 7270 | 7270 | 7260 | 236 |
| 305 | 20250217 | 142800 | 1862316750 | 7270 | 7270 | 7270 | 7270 | 12 |
| 306 | 20250217 | 142700 | 1862229510 | 7260 | 7270 | 7270 | 7260 | 82 |
| 307 | 20250217 | 142600 | 1861633810 | 7260 | 7260 | 7260 | 7260 | 0 |
| 308 | 20250217 | 142500 | 1861633810 | 7260 | 7270 | 7270 | 7260 | 53 |
| 309 | 20250217 | 142400 | 1861248580 | 7270 | 7270 | 7270 | 7270 | 41 |
| 310 | 20250217 | 142300 | 1860950510 | 7270 | 7270 | 7270 | 7270 | 83 |
| 311 | 20250217 | 142200 | 1860347100 | 7260 | 7270 | 7270 | 7260 | 71 |
| 312 | 20250217 | 142100 | 1859831630 | 7270 | 7270 | 7270 | 7270 | 0 |
| 313 | 20250217 | 142000 | 1859831630 | 7270 | 7270 | 7270 | 7270 | 53 |
| 314 | 20250217 | 141900 | 1859446320 | 7270 | 7260 | 7270 | 7260 | 311 |
| 315 | 20250217 | 141800 | 1857185360 | 7260 | 7260 | 7260 | 7260 | 0 |
| 316 | 20250217 | 141700 | 1857185360 | 7260 | 7260 | 7260 | 7260 | 0 |
| 317 | 20250217 | 141600 | 1857185360 | 7260 | 7270 | 7270 | 7260 | 2 |
| 318 | 20250217 | 141500 | 1857170830 | 7270 | 7270 | 7270 | 7260 | 106 |
| 319 | 20250217 | 141400 | 1856400220 | 7260 | 7260 | 7270 | 7250 | 1151 |
| 320 | 20250217 | 141300 | 1848039060 | 7250 | 7250 | 7250 | 7250 | 0 |
| 321 | 20250217 | 141200 | 1848039060 | 7250 | 7260 | 7270 | 7250 | 308 |
| 322 | 20250217 | 141100 | 1845804490 | 7260 | 7260 | 7260 | 7260 | 0 |
| 323 | 20250217 | 141000 | 1845804490 | 7260 | 7260 | 7260 | 7260 | 0 |
| 324 | 20250217 | 140900 | 1845804490 | 7260 | 7260 | 7260 | 7260 | 70 |
| 325 | 20250217 | 140800 | 1845296290 | 7270 | 7270 | 7270 | 7260 | 61 |
| 326 | 20250217 | 140700 | 1844852920 | 7250 | 7260 | 7260 | 7250 | 1150 |
| 327 | 20250217 | 140600 | 1836504100 | 7260 | 7260 | 7260 | 7260 | 6 |
| 328 | 20250217 | 140500 | 1836460540 | 7260 | 7260 | 7260 | 7260 | 206 |
| 329 | 20250217 | 140400 | 1834964980 | 7250 | 7260 | 7260 | 7250 | 505 |
| 330 | 20250217 | 140300 | 1831300290 | 7260 | 7260 | 7260 | 7260 | 0 |
| 331 | 20250217 | 140200 | 1831300290 | 7260 | 7260 | 7260 | 7250 | 212 |
| 332 | 20250217 | 140100 | 1829762780 | 7260 | 7260 | 7260 | 7260 | 58 |
| 333 | 20250217 | 140000 | 1829341700 | 7260 | 7260 | 7260 | 7260 | 358 |
| 334 | 20250217 | 135900 | 1826742620 | 7260 | 7260 | 7260 | 7260 | 59 |
| 335 | 20250217 | 135800 | 1826314280 | 7260 | 7260 | 7260 | 7260 | 4 |
| 336 | 20250217 | 135700 | 1826285240 | 7260 | 7260 | 7260 | 7260 | 50 |
| 337 | 20250217 | 135600 | 1825922240 | 7260 | 7250 | 7260 | 7250 | 383 |
| 338 | 20250217 | 135500 | 1823145070 | 7260 | 7250 | 7260 | 7250 | 39 |
| 339 | 20250217 | 135400 | 1822861940 | 7260 | 7260 | 7260 | 7260 | 394 |
| 340 | 20250217 | 135300 | 1820001500 | 7260 | 7260 | 7260 | 7260 | 0 |
| 341 | 20250217 | 135200 | 1820001500 | 7260 | 7260 | 7260 | 7250 | 536 |
| 342 | 20250217 | 135100 | 1816112840 | 7260 | 7250 | 7260 | 7250 | 113 |
| 343 | 20250217 | 135000 | 1815293160 | 7250 | 7260 | 7260 | 7250 | 640 |
| 344 | 20250217 | 134900 | 1810651760 | 7260 | 7260 | 7260 | 7260 | 100 |
| 345 | 20250217 | 134800 | 1809925760 | 7260 | 7260 | 7260 | 7260 | 41 |
| 346 | 20250217 | 134700 | 1809628100 | 7250 | 7260 | 7260 | 7250 | 90 |
| 347 | 20250217 | 134600 | 1808975160 | 7250 | 7260 | 7260 | 7250 | 114 |
| 348 | 20250217 | 134500 | 1808148270 | 7250 | 7260 | 7260 | 7250 | 143 |
| 349 | 20250217 | 134400 | 1807111100 | 7260 | 7250 | 7260 | 7250 | 310 |
| 350 | 20250217 | 134300 | 1804863500 | 7260 | 7260 | 7260 | 7260 | 44 |
| 351 | 20250217 | 134200 | 1804544060 | 7260 | 7250 | 7260 | 7250 | 67 |
| 352 | 20250217 | 134100 | 1804057730 | 7260 | 7260 | 7260 | 7260 | 69 |
| 353 | 20250217 | 134000 | 1803556790 | 7260 | 7260 | 7260 | 7250 | 953 |
| 354 | 20250217 | 133900 | 1796639010 | 7260 | 7260 | 7260 | 7250 | 139 |
| 355 | 20250217 | 133800 | 1795630570 | 7260 | 7260 | 7260 | 7260 | 44 |
| 356 | 20250217 | 133700 | 1795311130 | 7250 | 7250 | 7250 | 7250 | 0 |
| 357 | 20250217 | 133600 | 1795311130 | 7250 | 7250 | 7250 | 7250 | 100 |
| 358 | 20250217 | 133500 | 1794586130 | 7260 | 7260 | 7260 | 7260 | 55 |
| 359 | 20250217 | 133400 | 1794186830 | 7260 | 7260 | 7260 | 7260 | 6 |
| 360 | 20250217 | 133300 | 1794143270 | 7260 | 7250 | 7260 | 7250 | 202 |
| 361 | 20250217 | 133200 | 1792676770 | 7250 | 7250 | 7250 | 7250 | 50 |
| 362 | 20250217 | 133100 | 1792314270 | 7250 | 7250 | 7250 | 7250 | 5 |
| 363 | 20250217 | 133000 | 1792278020 | 7260 | 7260 | 7260 | 7260 | 1 |
| 364 | 20250217 | 132900 | 1792270760 | 7250 | 7260 | 7260 | 7250 | 318 |
| 365 | 20250217 | 132800 | 1789962250 | 7250 | 7260 | 7260 | 7250 | 1840 |
| 366 | 20250217 | 132700 | 1776605430 | 7260 | 7260 | 7260 | 7260 | 8 |
| 367 | 20250217 | 132600 | 1776547350 | 7250 | 7250 | 7250 | 7250 | 113 |
| 368 | 20250217 | 132500 | 1775728100 | 7260 | 7260 | 7260 | 7260 | 0 |
| 369 | 20250217 | 132400 | 1775728100 | 7260 | 7260 | 7260 | 7260 | 215 |
| 370 | 20250217 | 132300 | 1774167200 | 7250 | 7260 | 7260 | 7250 | 3052 |
| 371 | 20250217 | 132200 | 1752021930 | 7260 | 7260 | 7260 | 7250 | 230 |
| 372 | 20250217 | 132100 | 1750353370 | 7260 | 7260 | 7260 | 7260 | 1 |
| 373 | 20250217 | 132000 | 1750346110 | 7260 | 7250 | 7260 | 7250 | 141 |
| 374 | 20250217 | 131900 | 1749323330 | 7250 | 7260 | 7260 | 7250 | 151 |
| 375 | 20250217 | 131800 | 1748228070 | 7260 | 7260 | 7260 | 7260 | 25 |
| 376 | 20250217 | 131700 | 1748046570 | 7260 | 7260 | 7260 | 7260 | 44 |
| 377 | 20250217 | 131600 | 1747727130 | 7260 | 7260 | 7260 | 7250 | 368 |
| 378 | 20250217 | 131500 | 1745056450 | 7260 | 7260 | 7260 | 7260 | 2 |
| 379 | 20250217 | 131400 | 1745041930 | 7260 | 7260 | 7260 | 7260 | 172 |
| 380 | 20250217 | 131300 | 1743793210 | 7260 | 7260 | 7260 | 7260 | 139 |
| 381 | 20250217 | 131200 | 1742784070 | 7260 | 7260 | 7260 | 7260 | 1 |
| 382 | 20250217 | 131100 | 1742776810 | 7260 | 7260 | 7260 | 7260 | 234 |
| 383 | 20250217 | 131000 | 1741077970 | 7260 | 7260 | 7260 | 7260 | 2 |
| 384 | 20250217 | 130900 | 1741063450 | 7260 | 7260 | 7260 | 7260 | 1 |
| 385 | 20250217 | 130800 | 1741056190 | 7250 | 7250 | 7250 | 7250 | 0 |
| 386 | 20250217 | 130700 | 1741056190 | 7250 | 7250 | 7260 | 7250 | 1307 |
| 387 | 20250217 | 130600 | 1731568850 | 7240 | 7240 | 7240 | 7240 | 0 |
| 388 | 20250217 | 130500 | 1731568850 | 7240 | 7240 | 7240 | 7240 | 93 |
| 389 | 20250217 | 130400 | 1730895530 | 7240 | 7250 | 7250 | 7240 | 164 |
| 390 | 20250217 | 130300 | 1729707470 | 7240 | 7250 | 7250 | 7240 | 71 |
| 391 | 20250217 | 130200 | 1729193420 | 7240 | 7250 | 7250 | 7240 | 928 |
| 392 | 20250217 | 130100 | 1722466860 | 7260 | 7260 | 7260 | 7260 | 2 |
| 393 | 20250217 | 130000 | 1722452340 | 7250 | 7250 | 7250 | 7250 | 1512 |
| 394 | 20250217 | 125900 | 1711490340 | 7250 | 7250 | 7250 | 7240 | 602 |
| 395 | 20250217 | 125800 | 1707127000 | 7240 | 7240 | 7240 | 7240 | 149 |
| 396 | 20250217 | 125700 | 1706048240 | 7240 | 7240 | 7250 | 7240 | 252 |
| 397 | 20250217 | 125600 | 1704222330 | 7240 | 7240 | 7240 | 7240 | 90 |
| 398 | 20250217 | 125500 | 1703570730 | 7240 | 7240 | 7240 | 7240 | 12 |
| 399 | 20250217 | 125400 | 1703483850 | 7250 | 7250 | 7250 | 7250 | 101 |
| 400 | 20250217 | 125300 | 1702751600 | 7240 | 7240 | 7250 | 7240 | 1258 |
| 401 | 20250217 | 125200 | 1693632640 | 7250 | 7250 | 7250 | 7240 | 154 |
| 402 | 20250217 | 125100 | 1692517550 | 7250 | 7250 | 7250 | 7250 | 8 |
| 403 | 20250217 | 125000 | 1692459550 | 7250 | 7250 | 7250 | 7250 | 104 |
| 404 | 20250217 | 124900 | 1691705550 | 7250 | 7250 | 7250 | 7250 | 188 |
| 405 | 20250217 | 124800 | 1690342550 | 7240 | 7250 | 7250 | 7240 | 41 |
| 406 | 20250217 | 124700 | 1690045590 | 7250 | 7250 | 7250 | 7250 | 296 |
| 407 | 20250217 | 124600 | 1687899590 | 7250 | 7250 | 7250 | 7250 | 0 |
| 408 | 20250217 | 124500 | 1687899590 | 7250 | 7250 | 7250 | 7250 | 86 |
| 409 | 20250217 | 124400 | 1687276090 | 7260 | 7260 | 7260 | 7260 | 10 |
| 410 | 20250217 | 124300 | 1687203490 | 7260 | 7260 | 7260 | 7240 | 5550 |
| 411 | 20250217 | 124200 | 1646991250 | 7270 | 7270 | 7270 | 7270 | 216 |
| 412 | 20250217 | 124100 | 1645420930 | 7260 | 7270 | 7270 | 7260 | 462 |
| 413 | 20250217 | 124000 | 1642062610 | 7270 | 7270 | 7270 | 7270 | 410 |
| 414 | 20250217 | 123900 | 1639081910 | 7270 | 7270 | 7270 | 7270 | 300 |
| 415 | 20250217 | 123800 | 1636900910 | 7270 | 7270 | 7270 | 7260 | 125 |
| 416 | 20250217 | 123700 | 1635992210 | 7270 | 7270 | 7270 | 7270 | 3 |
| 417 | 20250217 | 123600 | 1635970400 | 7270 | 7260 | 7270 | 7260 | 294 |
| 418 | 20250217 | 123500 | 1633835360 | 7260 | 7250 | 7260 | 7250 | 1358 |
| 419 | 20250217 | 123400 | 1623989830 | 7250 | 7260 | 7260 | 7250 | 746 |
| 420 | 20250217 | 123300 | 1618575330 | 7260 | 7260 | 7260 | 7260 | 40 |
| 421 | 20250217 | 123200 | 1618284930 | 7250 | 7260 | 7260 | 7250 | 262 |
| 422 | 20250217 | 123100 | 1616383820 | 7260 | 7250 | 7260 | 7250 | 1305 |
| 423 | 20250217 | 123000 | 1606922070 | 7260 | 7260 | 7260 | 7260 | 0 |
| 424 | 20250217 | 122900 | 1606922070 | 7260 | 7260 | 7260 | 7260 | 42 |
| 425 | 20250217 | 122800 | 1606617150 | 7250 | 7250 | 7250 | 7250 | 451 |
| 426 | 20250217 | 122700 | 1603347400 | 7250 | 7250 | 7250 | 7240 | 688 |
| 427 | 20250217 | 122600 | 1598359910 | 7250 | 7250 | 7250 | 7240 | 216 |
| 428 | 20250217 | 122500 | 1596794200 | 7250 | 7250 | 7250 | 7250 | 627 |
| 429 | 20250217 | 122400 | 1592248450 | 7240 | 7250 | 7250 | 7240 | 2953 |
| 430 | 20250217 | 122300 | 1570839920 | 7240 | 7250 | 7250 | 7240 | 700 |
| 431 | 20250217 | 122200 | 1565766320 | 7250 | 7250 | 7250 | 7250 | 18 |
| 432 | 20250217 | 122100 | 1565635820 | 7240 | 7240 | 7240 | 7240 | 100 |
| 433 | 20250217 | 122000 | 1564911820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 434 | 20250217 | 121900 | 1564911820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 435 | 20250217 | 121800 | 1564911820 | 7240 | 7240 | 7250 | 7240 | 11 |
| 436 | 20250217 | 121700 | 1564832170 | 7250 | 7250 | 7250 | 7250 | 30 |
| 437 | 20250217 | 121600 | 1564614670 | 7240 | 7250 | 7250 | 7240 | 1247 |
| 438 | 20250217 | 121500 | 1555576390 | 7240 | 7240 | 7240 | 7240 | 76 |
| 439 | 20250217 | 121400 | 1555026150 | 7240 | 7240 | 7240 | 7230 | 641 |
| 440 | 20250217 | 121300 | 1550385570 | 7240 | 7240 | 7240 | 7230 | 1220 |
| 441 | 20250217 | 121200 | 1541553290 | 7240 | 7250 | 7250 | 7230 | 2297 |
| 442 | 20250217 | 121100 | 1524917790 | 7250 | 7250 | 7250 | 7250 | 0 |
| 443 | 20250217 | 121000 | 1524917790 | 7250 | 7250 | 7250 | 7250 | 19 |
| 444 | 20250217 | 120900 | 1524780040 | 7250 | 7250 | 7250 | 7250 | 300 |
| 445 | 20250217 | 120800 | 1522605040 | 7240 | 7240 | 7240 | 7240 | 27 |
| 446 | 20250217 | 120700 | 1522409560 | 7230 | 7240 | 7240 | 7230 | 219 |
| 447 | 20250217 | 120600 | 1520824290 | 7250 | 7250 | 7250 | 7250 | 14 |
| 448 | 20250217 | 120500 | 1520722790 | 7250 | 7250 | 7250 | 7250 | 56 |
| 449 | 20250217 | 120400 | 1520316790 | 7250 | 7240 | 7250 | 7240 | 287 |
| 450 | 20250217 | 120300 | 1518238540 | 7230 | 7240 | 7240 | 7230 | 133 |
| 451 | 20250217 | 120200 | 1517275960 | 7240 | 7240 | 7240 | 7230 | 2886 |
| 452 | 20250217 | 120100 | 1496381770 | 7240 | 7240 | 7240 | 7240 | 501 |
| 453 | 20250217 | 120000 | 1492754530 | 7240 | 7250 | 7250 | 7240 | 251 |
| 454 | 20250217 | 115900 | 1490935090 | 7250 | 7250 | 7250 | 7250 | 51 |
| 455 | 20250217 | 115800 | 1490565340 | 7250 | 7250 | 7250 | 7250 | 515 |
| 456 | 20250217 | 115700 | 1486831590 | 7240 | 7230 | 7240 | 7230 | 171 |
| 457 | 20250217 | 115600 | 1485594920 | 7250 | 7260 | 7260 | 7230 | 9879 |
| 458 | 20250217 | 115500 | 1414025920 | 7250 | 7250 | 7250 | 7250 | 1 |
| 459 | 20250217 | 115400 | 1414018670 | 7250 | 7250 | 7250 | 7250 | 35 |
| 460 | 20250217 | 115300 | 1413764920 | 7250 | 7260 | 7260 | 7250 | 718 |
| 461 | 20250217 | 115200 | 1408559390 | 7250 | 7260 | 7260 | 7250 | 101 |
| 462 | 20250217 | 115100 | 1407826140 | 7250 | 7250 | 7250 | 7250 | 364 |
| 463 | 20250217 | 115000 | 1405187140 | 7260 | 7250 | 7260 | 7250 | 34 |
| 464 | 20250217 | 114900 | 1404940600 | 7250 | 7260 | 7260 | 7250 | 119 |
| 465 | 20250217 | 114800 | 1404077450 | 7260 | 7260 | 7260 | 7260 | 4 |
| 466 | 20250217 | 114700 | 1404048410 | 7260 | 7260 | 7260 | 7260 | 45 |
| 467 | 20250217 | 114600 | 1403721710 | 7250 | 7260 | 7260 | 7250 | 130 |
| 468 | 20250217 | 114500 | 1402778210 | 7260 | 7260 | 7260 | 7260 | 37 |
| 469 | 20250217 | 114400 | 1402509590 | 7260 | 7260 | 7260 | 7260 | 0 |
| 470 | 20250217 | 114300 | 1402509590 | 7260 | 7260 | 7260 | 7260 | 215 |
| 471 | 20250217 | 114200 | 1400948690 | 7250 | 7250 | 7250 | 7250 | 120 |
| 472 | 20250217 | 114100 | 1400078690 | 7260 | 7260 | 7260 | 7250 | 1494 |
| 473 | 20250217 | 114000 | 1389244510 | 7260 | 7260 | 7260 | 7260 | 0 |
| 474 | 20250217 | 113900 | 1389244510 | 7260 | 7260 | 7260 | 7250 | 842 |
| 475 | 20250217 | 113800 | 1383131850 | 7270 | 7270 | 7270 | 7260 | 60 |
| 476 | 20250217 | 113700 | 1382695800 | 7270 | 7260 | 7270 | 7260 | 261 |
| 477 | 20250217 | 113600 | 1380799860 | 7270 | 7260 | 7270 | 7260 | 84 |
| 478 | 20250217 | 113500 | 1380189580 | 7270 | 7270 | 7270 | 7270 | 22 |
| 479 | 20250217 | 113400 | 1380029640 | 7270 | 7270 | 7270 | 7270 | 19 |
| 480 | 20250217 | 113300 | 1379891510 | 7270 | 7270 | 7270 | 7270 | 12 |
| 481 | 20250217 | 113200 | 1379804270 | 7260 | 7260 | 7270 | 7260 | 60 |
| 482 | 20250217 | 113100 | 1379368600 | 7260 | 7260 | 7260 | 7260 | 239 |
| 483 | 20250217 | 113000 | 1377633460 | 7260 | 7260 | 7260 | 7250 | 47 |
| 484 | 20250217 | 112900 | 1377292520 | 7260 | 7260 | 7260 | 7260 | 8 |
| 485 | 20250217 | 112800 | 1377234440 | 7260 | 7260 | 7260 | 7250 | 368 |
| 486 | 20250217 | 112700 | 1374562860 | 7260 | 7260 | 7260 | 7260 | 2101 |
| 487 | 20250217 | 112600 | 1359309600 | 7260 | 7270 | 7270 | 7260 | 1395 |
| 488 | 20250217 | 112500 | 1349168540 | 7270 | 7260 | 7270 | 7260 | 84 |
| 489 | 20250217 | 112400 | 1348558620 | 7270 | 7270 | 7270 | 7270 | 10 |
| 490 | 20250217 | 112300 | 1348485920 | 7270 | 7270 | 7270 | 7270 | 0 |
| 491 | 20250217 | 112200 | 1348485920 | 7270 | 7270 | 7270 | 7260 | 41 |
| 492 | 20250217 | 112100 | 1348188150 | 7270 | 7270 | 7270 | 7270 | 9 |
| 493 | 20250217 | 112000 | 1348122720 | 7260 | 7260 | 7260 | 7260 | 232 |
| 494 | 20250217 | 111900 | 1346438400 | 7260 | 7260 | 7260 | 7260 | 520 |
| 495 | 20250217 | 111800 | 1342663200 | 7260 | 7260 | 7270 | 7260 | 605 |
| 496 | 20250217 | 111700 | 1338268990 | 7260 | 7260 | 7260 | 7260 | 11 |
| 497 | 20250217 | 111600 | 1338189130 | 7270 | 7270 | 7270 | 7270 | 0 |
| 498 | 20250217 | 111500 | 1338189130 | 7270 | 7260 | 7270 | 7260 | 25 |
| 499 | 20250217 | 111400 | 1338007530 | 7260 | 7260 | 7260 | 7260 | 252 |
| 500 | 20250217 | 111300 | 1336178010 | 7260 | 7250 | 7260 | 7250 | 10 |
| 501 | 20250217 | 111200 | 1336105420 | 7260 | 7260 | 7260 | 7260 | 1193 |
| 502 | 20250217 | 111100 | 1327444240 | 7260 | 7260 | 7260 | 7260 | 324 |
| 503 | 20250217 | 111000 | 1325092000 | 7260 | 7260 | 7260 | 7260 | 54 |
| 504 | 20250217 | 110900 | 1324699960 | 7260 | 7260 | 7260 | 7260 | 3 |
| 505 | 20250217 | 110800 | 1324678180 | 7260 | 7260 | 7260 | 7260 | 1430 |
| 506 | 20250217 | 110700 | 1314296380 | 7250 | 7260 | 7260 | 7250 | 511 |
| 507 | 20250217 | 110600 | 1310590590 | 7260 | 7250 | 7260 | 7250 | 161 |
| 508 | 20250217 | 110500 | 1309422030 | 7260 | 7260 | 7260 | 7260 | 394 |
| 509 | 20250217 | 110400 | 1306561590 | 7260 | 7260 | 7260 | 7260 | 23 |
| 510 | 20250217 | 110300 | 1306394610 | 7260 | 7260 | 7260 | 7260 | 542 |
| 511 | 20250217 | 110200 | 1302459690 | 7260 | 7260 | 7260 | 7260 | 1 |
| 512 | 20250217 | 110100 | 1302452430 | 7260 | 7250 | 7260 | 7250 | 60 |
| 513 | 20250217 | 110000 | 1302017410 | 7250 | 7250 | 7250 | 7250 | 180 |
| 514 | 20250217 | 105900 | 1300712410 | 7250 | 7250 | 7250 | 7240 | 192 |
| 515 | 20250217 | 105800 | 1299320540 | 7250 | 7250 | 7250 | 7250 | 662 |
| 516 | 20250217 | 105700 | 1294521040 | 7250 | 7260 | 7260 | 7240 | 7181 |
| 517 | 20250217 | 105600 | 1242459290 | 7260 | 7250 | 7260 | 7250 | 182 |
| 518 | 20250217 | 105500 | 1241139100 | 7260 | 7250 | 7260 | 7250 | 32 |
| 519 | 20250217 | 105400 | 1240907080 | 7250 | 7270 | 7270 | 7250 | 5218 |
| 520 | 20250217 | 105300 | 1203044550 | 7270 | 7260 | 7270 | 7260 | 303 |
| 521 | 20250217 | 105200 | 1200841750 | 7270 | 7260 | 7270 | 7260 | 708 |
| 522 | 20250217 | 105100 | 1195699650 | 7270 | 7270 | 7270 | 7260 | 2132 |
| 523 | 20250217 | 105000 | 1180200030 | 7270 | 7270 | 7270 | 7260 | 2725 |
| 524 | 20250217 | 104900 | 1160389440 | 7260 | 7270 | 7270 | 7260 | 246 |
| 525 | 20250217 | 104800 | 1158601330 | 7260 | 7260 | 7270 | 7260 | 149 |
| 526 | 20250217 | 104700 | 1157518580 | 7270 | 7270 | 7270 | 7270 | 91 |
| 527 | 20250217 | 104600 | 1156857010 | 7270 | 7280 | 7280 | 7270 | 144 |
| 528 | 20250217 | 104500 | 1155810100 | 7270 | 7270 | 7270 | 7270 | 2896 |
| 529 | 20250217 | 104400 | 1134756180 | 7280 | 7280 | 7280 | 7280 | 103 |
| 530 | 20250217 | 104300 | 1134006340 | 7280 | 7280 | 7280 | 7280 | 464 |
| 531 | 20250217 | 104200 | 1130628420 | 7280 | 7280 | 7280 | 7280 | 138 |
| 532 | 20250217 | 104100 | 1129623780 | 7270 | 7270 | 7270 | 7270 | 1379 |
| 533 | 20250217 | 104000 | 1119598450 | 7270 | 7270 | 7270 | 7270 | 380 |
| 534 | 20250217 | 103900 | 1116835850 | 7270 | 7280 | 7280 | 7260 | 5353 |
| 535 | 20250217 | 103800 | 1077932950 | 7280 | 7290 | 7290 | 7270 | 5568 |
| 536 | 20250217 | 103700 | 1037400450 | 7280 | 7290 | 7290 | 7280 | 56 |
| 537 | 20250217 | 103600 | 1036992470 | 7290 | 7290 | 7290 | 7280 | 1215 |
| 538 | 20250217 | 103500 | 1028142980 | 7290 | 7290 | 7290 | 7280 | 830 |
| 539 | 20250217 | 103400 | 1022092480 | 7290 | 7290 | 7290 | 7290 | 119 |
| 540 | 20250217 | 103300 | 1021224970 | 7290 | 7290 | 7290 | 7280 | 1190 |
| 541 | 20250217 | 103200 | 1012550960 | 7290 | 7290 | 7290 | 7290 | 84 |
| 542 | 20250217 | 103100 | 1011938600 | 7290 | 7310 | 7310 | 7280 | 2019 |
| 543 | 20250217 | 103000 | 997213420 | 7310 | 7310 | 7310 | 7300 | 61 |
| 544 | 20250217 | 102900 | 996767660 | 7300 | 7310 | 7310 | 7300 | 237 |
| 545 | 20250217 | 102800 | 995035340 | 7300 | 7310 | 7310 | 7300 | 95 |
| 546 | 20250217 | 102700 | 994341580 | 7310 | 7310 | 7310 | 7310 | 29 |
| 547 | 20250217 | 102600 | 994129590 | 7290 | 7310 | 7310 | 7280 | 5805 |
| 548 | 20250217 | 102500 | 951807800 | 7310 | 7310 | 7310 | 7300 | 159 |
| 549 | 20250217 | 102400 | 950646960 | 7310 | 7310 | 7310 | 7310 | 21 |
| 550 | 20250217 | 102300 | 950493450 | 7310 | 7310 | 7310 | 7310 | 25 |
| 551 | 20250217 | 102200 | 950310700 | 7300 | 7290 | 7300 | 7290 | 695 |
| 552 | 20250217 | 102100 | 945237360 | 7290 | 7300 | 7310 | 7290 | 10180 |
| 553 | 20250217 | 102000 | 870928940 | 7300 | 7300 | 7310 | 7300 | 283 |
| 554 | 20250217 | 101900 | 868862810 | 7300 | 7310 | 7310 | 7300 | 2058 |
| 555 | 20250217 | 101800 | 853822350 | 7310 | 7320 | 7320 | 7310 | 3414 |
| 556 | 20250217 | 101700 | 828845150 | 7320 | 7320 | 7320 | 7320 | 17 |
| 557 | 20250217 | 101600 | 828720710 | 7330 | 7330 | 7330 | 7320 | 60 |
| 558 | 20250217 | 101500 | 828281100 | 7330 | 7320 | 7330 | 7320 | 209 |
| 559 | 20250217 | 101400 | 826750280 | 7320 | 7340 | 7340 | 7320 | 3356 |
| 560 | 20250217 | 101300 | 802152490 | 7340 | 7340 | 7340 | 7330 | 41 |
| 561 | 20250217 | 101200 | 801851850 | 7340 | 7340 | 7340 | 7330 | 57 |
| 562 | 20250217 | 101100 | 801433570 | 7330 | 7340 | 7340 | 7330 | 73 |
| 563 | 20250217 | 101000 | 800898050 | 7340 | 7340 | 7340 | 7330 | 139 |
| 564 | 20250217 | 100900 | 799878730 | 7340 | 7340 | 7340 | 7340 | 501 |
| 565 | 20250217 | 100800 | 796201390 | 7340 | 7340 | 7340 | 7330 | 186 |
| 566 | 20250217 | 100700 | 794837300 | 7340 | 7320 | 7340 | 7320 | 2685 |
| 567 | 20250217 | 100600 | 775155900 | 7330 | 7330 | 7330 | 7330 | 500 |
| 568 | 20250217 | 100500 | 771490900 | 7330 | 7330 | 7330 | 7330 | 7 |
| 569 | 20250217 | 100400 | 771439590 | 7330 | 7330 | 7330 | 7330 | 519 |
| 570 | 20250217 | 100300 | 767635320 | 7320 | 7320 | 7320 | 7320 | 535 |
| 571 | 20250217 | 100200 | 763719120 | 7320 | 7330 | 7330 | 7320 | 529 |
| 572 | 20250217 | 100100 | 759843430 | 7330 | 7330 | 7330 | 7330 | 2 |
| 573 | 20250217 | 100000 | 759828770 | 7330 | 7330 | 7330 | 7320 | 54 |
| 574 | 20250217 | 095900 | 759432970 | 7320 | 7320 | 7330 | 7320 | 82 |
| 575 | 20250217 | 095800 | 758832310 | 7330 | 7330 | 7330 | 7330 | 567 |
| 576 | 20250217 | 095700 | 754676200 | 7320 | 7320 | 7330 | 7310 | 372 |
| 577 | 20250217 | 095600 | 751954330 | 7320 | 7320 | 7330 | 7320 | 134 |
| 578 | 20250217 | 095500 | 750973350 | 7300 | 7320 | 7330 | 7300 | 2533 |
| 579 | 20250217 | 095400 | 732419150 | 7320 | 7320 | 7320 | 7300 | 52 |
| 580 | 20250217 | 095300 | 732039010 | 7320 | 7320 | 7330 | 7300 | 777 |
| 581 | 20250217 | 095200 | 726347870 | 7330 | 7310 | 7330 | 7310 | 792 |
| 582 | 20250217 | 095100 | 720554380 | 7310 | 7300 | 7310 | 7300 | 719 |
| 583 | 20250217 | 095000 | 715301420 | 7310 | 7310 | 7310 | 7310 | 28 |
| 584 | 20250217 | 094900 | 715096740 | 7310 | 7300 | 7310 | 7300 | 829 |
| 585 | 20250217 | 094800 | 709042750 | 7300 | 7300 | 7300 | 7300 | 23 |
| 586 | 20250217 | 094700 | 708874850 | 7290 | 7290 | 7300 | 7290 | 2065 |
| 587 | 20250217 | 094600 | 693820840 | 7300 | 7300 | 7300 | 7300 | 623 |
| 588 | 20250217 | 094500 | 689272940 | 7300 | 7310 | 7310 | 7300 | 206 |
| 589 | 20250217 | 094400 | 687769120 | 7310 | 7310 | 7310 | 7280 | 2300 |
| 590 | 20250217 | 094300 | 671017630 | 7290 | 7310 | 7310 | 7290 | 3080 |
| 591 | 20250217 | 094200 | 648531820 | 7310 | 7310 | 7310 | 7310 | 131 |
| 592 | 20250217 | 094100 | 647574210 | 7310 | 7310 | 7310 | 7300 | 360 |
| 593 | 20250217 | 094000 | 644944610 | 7320 | 7320 | 7320 | 7300 | 1819 |
| 594 | 20250217 | 093900 | 631647420 | 7320 | 7320 | 7320 | 7320 | 1002 |
| 595 | 20250217 | 093800 | 624312780 | 7320 | 7320 | 7320 | 7310 | 577 |
| 596 | 20250217 | 093700 | 620089840 | 7320 | 7320 | 7320 | 7320 | 7 |
| 597 | 20250217 | 093600 | 620038600 | 7320 | 7320 | 7320 | 7320 | 1309 |
| 598 | 20250217 | 093500 | 610456720 | 7320 | 7320 | 7320 | 7320 | 11 |
| 599 | 20250217 | 093400 | 610376200 | 7320 | 7300 | 7320 | 7300 | 995 |
| 600 | 20250217 | 093300 | 603105850 | 7310 | 7310 | 7310 | 7310 | 6232 |
| 601 | 20250217 | 093200 | 557549930 | 7310 | 7310 | 7310 | 7310 | 905 |
| 602 | 20250217 | 093100 | 550934380 | 7310 | 7310 | 7310 | 7300 | 962 |
| 603 | 20250217 | 093000 | 543909180 | 7310 | 7310 | 7310 | 7310 | 569 |
| 604 | 20250217 | 092900 | 539749790 | 7310 | 7310 | 7310 | 7300 | 4935 |
| 605 | 20250217 | 092800 | 503686020 | 7310 | 7330 | 7330 | 7310 | 847 |
| 606 | 20250217 | 092700 | 497493630 | 7330 | 7320 | 7330 | 7320 | 186 |
| 607 | 20250217 | 092600 | 496132100 | 7310 | 7310 | 7330 | 7310 | 381 |
| 608 | 20250217 | 092500 | 493345680 | 7320 | 7320 | 7320 | 7310 | 2160 |
| 609 | 20250217 | 092400 | 477536990 | 7320 | 7330 | 7330 | 7310 | 1299 |
| 610 | 20250217 | 092300 | 468034010 | 7340 | 7320 | 7340 | 7320 | 214 |
| 611 | 20250217 | 092200 | 466467470 | 7320 | 7320 | 7340 | 7320 | 339 |
| 612 | 20250217 | 092100 | 463985790 | 7320 | 7320 | 7320 | 7320 | 1462 |
| 613 | 20250217 | 092000 | 453283950 | 7320 | 7320 | 7320 | 7310 | 1071 |
| 614 | 20250217 | 091900 | 445450360 | 7320 | 7330 | 7330 | 7310 | 1911 |
| 615 | 20250217 | 091800 | 431453890 | 7330 | 7330 | 7330 | 7320 | 324 |
| 616 | 20250217 | 091700 | 429081980 | 7340 | 7360 | 7360 | 7320 | 6309 |
| 617 | 20250217 | 091600 | 382744480 | 7360 | 7360 | 7360 | 7360 | 38 |
| 618 | 20250217 | 091500 | 382464800 | 7360 | 7350 | 7390 | 7350 | 1409 |
| 619 | 20250217 | 091400 | 372102430 | 7350 | 7370 | 7380 | 7350 | 3371 |
| 620 | 20250217 | 091300 | 347291840 | 7370 | 7370 | 7370 | 7360 | 748 |
| 621 | 20250217 | 091200 | 341779550 | 7370 | 7380 | 7380 | 7370 | 1190 |
| 622 | 20250217 | 091100 | 333007730 | 7370 | 7390 | 7390 | 7370 | 3917 |
| 623 | 20250217 | 091000 | 304087320 | 7390 | 7410 | 7410 | 7390 | 5237 |
| 624 | 20250217 | 090900 | 265334810 | 7420 | 7420 | 7420 | 7410 | 631 |
| 625 | 20250217 | 090800 | 260656090 | 7420 | 7420 | 7420 | 7420 | 59 |
| 626 | 20250217 | 090700 | 260218310 | 7430 | 7430 | 7430 | 7410 | 1373 |
| 627 | 20250217 | 090600 | 250042880 | 7410 | 7410 | 7410 | 7410 | 1 |
| 628 | 20250217 | 090500 | 250035470 | 7410 | 7430 | 7430 | 7410 | 121 |
| 629 | 20250217 | 090400 | 249138550 | 7430 | 7430 | 7430 | 7400 | 4896 |
| 630 | 20250217 | 090300 | 212903440 | 7410 | 7420 | 7420 | 7400 | 4862 |
| 631 | 20250217 | 090200 | 176874600 | 7420 | 7450 | 7450 | 7420 | 2382 |
| 632 | 20250217 | 090100 | 159190330 | 7440 | 7480 | 7500 | 7420 | 4125 |
| 633 | 20250217 | 090000 | 128392780 | 7480 | 7550 | 7550 | 7470 | 17038 |