31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 3 | 20250217 | 192100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20250217 | 192000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20250217 | 191900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20250217 | 191800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20250217 | 191700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20250217 | 191600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20250217 | 191500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20250217 | 191400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20250217 | 191300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20250217 | 191200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20250217 | 191100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20250217 | 191000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20250217 | 190900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20250217 | 190800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20250217 | 190700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20250217 | 190600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20250217 | 190500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20250217 | 190400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20250217 | 190300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20250217 | 190200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20250217 | 190100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20250217 | 190000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20250217 | 185900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20250217 | 185800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20250217 | 185700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20250217 | 185600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20250217 | 185500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20250217 | 185400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20250217 | 185300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20250217 | 185200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 33 | 20250217 | 185100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20250217 | 185000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20250217 | 184900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20250217 | 184800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20250217 | 184700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20250217 | 184600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20250217 | 184500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20250217 | 184400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20250217 | 184300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20250217 | 184200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20250217 | 184100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20250217 | 184000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20250217 | 183900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20250217 | 183800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20250217 | 183700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20250217 | 183600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20250217 | 183500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20250217 | 183400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20250217 | 183300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20250217 | 183200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20250217 | 183100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20250217 | 183000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20250217 | 182900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20250217 | 182800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20250217 | 182700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20250217 | 182600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20250217 | 182500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20250217 | 182400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20250217 | 182300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20250217 | 182200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 63 | 20250217 | 182100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20250217 | 182000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20250217 | 181900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20250217 | 181800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20250217 | 181700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20250217 | 181600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20250217 | 181500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20250217 | 181400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20250217 | 181300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20250217 | 181200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20250217 | 181100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20250217 | 181000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20250217 | 180900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20250217 | 180800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20250217 | 180700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20250217 | 180600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20250217 | 180500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20250217 | 180400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20250217 | 180300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20250217 | 180200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20250217 | 180100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20250217 | 180000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20250217 | 175900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20250217 | 175800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20250217 | 175700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20250217 | 175600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20250217 | 175500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20250217 | 175400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20250217 | 175300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20250217 | 175200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 93 | 20250217 | 175100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20250217 | 175000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20250217 | 174900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20250217 | 174800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20250217 | 174700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20250217 | 174600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20250217 | 174500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20250217 | 174400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20250217 | 174300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20250217 | 174200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20250217 | 174100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20250217 | 174000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20250217 | 173900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20250217 | 173800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20250217 | 173700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20250217 | 173600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20250217 | 173500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20250217 | 173400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20250217 | 173300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20250217 | 173200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20250217 | 173100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20250217 | 173000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20250217 | 172900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20250217 | 172800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20250217 | 172700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20250217 | 172600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20250217 | 172500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20250217 | 172400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20250217 | 172300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20250217 | 172200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 123 | 20250217 | 172100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20250217 | 172000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20250217 | 171900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20250217 | 171800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20250217 | 171700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20250217 | 171600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20250217 | 171500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20250217 | 171400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20250217 | 171300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20250217 | 171200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20250217 | 171100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20250217 | 171000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20250217 | 170900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20250217 | 170800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20250217 | 170700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20250217 | 170600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20250217 | 170500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20250217 | 170400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20250217 | 170300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20250217 | 170200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20250217 | 170100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20250217 | 170000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20250217 | 165900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20250217 | 165800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20250217 | 165700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20250217 | 165600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20250217 | 165500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20250217 | 165400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20250217 | 165300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20250217 | 165200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 153 | 20250217 | 165100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20250217 | 165000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20250217 | 164900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20250217 | 164800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20250217 | 164700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20250217 | 164600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20250217 | 164500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20250217 | 164400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20250217 | 164300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20250217 | 164200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20250217 | 164100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20250217 | 164000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20250217 | 163900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20250217 | 163800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20250217 | 163700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20250217 | 163600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20250217 | 163500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20250217 | 163400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20250217 | 163300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20250217 | 163200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20250217 | 163100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20250217 | 163000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20250217 | 162900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20250217 | 162800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20250217 | 162700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20250217 | 162600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20250217 | 162500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20250217 | 162400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20250217 | 162300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20250217 | 162200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 183 | 20250217 | 162100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20250217 | 162000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20250217 | 161900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20250217 | 161800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20250217 | 161700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20250217 | 161600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20250217 | 161500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20250217 | 161400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20250217 | 161300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20250217 | 161200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20250217 | 161100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20250217 | 161000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20250217 | 160900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20250217 | 160800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20250217 | 160700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20250217 | 160600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20250217 | 160500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20250217 | 160400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20250217 | 160300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20250217 | 160200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20250217 | 160100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20250217 | 160000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20250217 | 155900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20250217 | 155800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20250217 | 155700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20250217 | 155600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20250217 | 155500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20250217 | 155400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20250217 | 155300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 212 | 20250217 | 155200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 213 | 20250217 | 155100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 214 | 20250217 | 155000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 215 | 20250217 | 154900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 216 | 20250217 | 154800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 217 | 20250217 | 154700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 218 | 20250217 | 154600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 219 | 20250217 | 154500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 220 | 20250217 | 154400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 221 | 20250217 | 154300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 222 | 20250217 | 154200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 223 | 20250217 | 154100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 224 | 20250217 | 154000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 225 | 20250217 | 153900 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 226 | 20250217 | 153800 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 227 | 20250217 | 153700 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 228 | 20250217 | 153600 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 229 | 20250217 | 153500 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 230 | 20250217 | 153400 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 231 | 20250217 | 153300 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 232 | 20250217 | 153200 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 233 | 20250217 | 153100 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 0 |
| 234 | 20250217 | 153000 | 4587298631 | 1518 | 1518 | 1518 | 1518 | 8208 |
| 235 | 20250217 | 152900 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 236 | 20250217 | 152800 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 237 | 20250217 | 152700 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 238 | 20250217 | 152600 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 239 | 20250217 | 152500 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 240 | 20250217 | 152400 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 241 | 20250217 | 152300 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 242 | 20250217 | 152200 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 243 | 20250217 | 152100 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 244 | 20250217 | 152000 | 4574838887 | 1500 | 1500 | 1500 | 1500 | 0 |
| 245 | 20250217 | 151900 | 4574838887 | 1500 | 1500 | 1514 | 1500 | 6012 |
| 246 | 20250217 | 151800 | 4565764232 | 1500 | 1502 | 1510 | 1500 | 1276 |
| 247 | 20250217 | 151700 | 4563845959 | 1502 | 1511 | 1511 | 1502 | 384 |
| 248 | 20250217 | 151600 | 4563266407 | 1502 | 1508 | 1512 | 1502 | 1579 |
| 249 | 20250217 | 151500 | 4560881546 | 1501 | 1508 | 1510 | 1501 | 4924 |
| 250 | 20250217 | 151400 | 4553464152 | 1508 | 1509 | 1509 | 1508 | 6702 |
| 251 | 20250217 | 151300 | 4543351536 | 1510 | 1509 | 1510 | 1500 | 925 |
| 252 | 20250217 | 151200 | 4541954920 | 1509 | 1509 | 1509 | 1502 | 499 |
| 253 | 20250217 | 151100 | 4541204057 | 1500 | 1500 | 1500 | 1500 | 700 |
| 254 | 20250217 | 151000 | 4540154057 | 1500 | 1510 | 1513 | 1497 | 3094 |
| 255 | 20250217 | 150900 | 4535488866 | 1510 | 1500 | 1510 | 1500 | 1255 |
| 256 | 20250217 | 150800 | 4533596511 | 1500 | 1500 | 1504 | 1500 | 2712 |
| 257 | 20250217 | 150700 | 4529517679 | 1500 | 1507 | 1507 | 1500 | 1759 |
| 258 | 20250217 | 150600 | 4526877373 | 1500 | 1500 | 1500 | 1500 | 4536 |
| 259 | 20250217 | 150500 | 4520073373 | 1500 | 1500 | 1500 | 1500 | 2888 |
| 260 | 20250217 | 150400 | 4515741373 | 1502 | 1502 | 1502 | 1502 | 1000 |
| 261 | 20250217 | 150300 | 4514239373 | 1500 | 1507 | 1508 | 1500 | 625 |
| 262 | 20250217 | 150200 | 4513297133 | 1508 | 1506 | 1508 | 1498 | 1004 |
| 263 | 20250217 | 150100 | 4511783373 | 1506 | 1504 | 1506 | 1504 | 1000 |
| 264 | 20250217 | 150000 | 4510277582 | 1504 | 1503 | 1504 | 1503 | 900 |
| 265 | 20250217 | 145900 | 4508924161 | 1503 | 1503 | 1503 | 1496 | 923 |
| 266 | 20250217 | 145800 | 4507538060 | 1500 | 1503 | 1503 | 1500 | 2137 |
| 267 | 20250217 | 145700 | 4504328249 | 1500 | 1503 | 1503 | 1500 | 1520 |
| 268 | 20250217 | 145600 | 4502043752 | 1503 | 1504 | 1505 | 1503 | 502 |
| 269 | 20250217 | 145500 | 4501288377 | 1500 | 1504 | 1506 | 1500 | 802 |
| 270 | 20250217 | 145400 | 4500081262 | 1505 | 1505 | 1505 | 1500 | 1608 |
| 271 | 20250217 | 145300 | 4497662808 | 1506 | 1501 | 1506 | 1501 | 40 |
| 272 | 20250217 | 145200 | 4497602607 | 1505 | 1505 | 1505 | 1504 | 205 |
| 273 | 20250217 | 145100 | 4497294107 | 1500 | 1500 | 1500 | 1500 | 0 |
| 274 | 20250217 | 145000 | 4497294107 | 1500 | 1500 | 1500 | 1497 | 830 |
| 275 | 20250217 | 144900 | 4496049125 | 1500 | 1500 | 1500 | 1497 | 1042 |
| 276 | 20250217 | 144800 | 4494486755 | 1496 | 1498 | 1498 | 1496 | 141 |
| 277 | 20250217 | 144700 | 4494275557 | 1497 | 1498 | 1498 | 1495 | 896 |
| 278 | 20250217 | 144600 | 4492935037 | 1497 | 1495 | 1497 | 1492 | 1409 |
| 279 | 20250217 | 144500 | 4490828674 | 1495 | 1495 | 1495 | 1492 | 2325 |
| 280 | 20250217 | 144400 | 4487354532 | 1495 | 1504 | 1504 | 1495 | 2366 |
| 281 | 20250217 | 144300 | 4483813198 | 1505 | 1510 | 1510 | 1505 | 453 |
| 282 | 20250217 | 144200 | 4483130922 | 1507 | 1500 | 1508 | 1498 | 782 |
| 283 | 20250217 | 144100 | 4481954060 | 1504 | 1500 | 1504 | 1500 | 5 |
| 284 | 20250217 | 144000 | 4481946556 | 1501 | 1505 | 1506 | 1500 | 1555 |
| 285 | 20250217 | 143900 | 4479610204 | 1506 | 1507 | 1507 | 1506 | 10 |
| 286 | 20250217 | 143800 | 4479595139 | 1509 | 1509 | 1509 | 1509 | 0 |
| 287 | 20250217 | 143700 | 4479595139 | 1509 | 1509 | 1509 | 1504 | 4124 |
| 288 | 20250217 | 143600 | 4473389562 | 1509 | 1517 | 1517 | 1507 | 127 |
| 289 | 20250217 | 143500 | 4473197041 | 1517 | 1517 | 1517 | 1517 | 3 |
| 290 | 20250217 | 143400 | 4473192490 | 1519 | 1507 | 1519 | 1507 | 401 |
| 291 | 20250217 | 143300 | 4472587118 | 1507 | 1507 | 1507 | 1507 | 841 |
| 292 | 20250217 | 143200 | 4471319731 | 1507 | 1507 | 1507 | 1507 | 20 |
| 293 | 20250217 | 143100 | 4471289591 | 1515 | 1516 | 1516 | 1515 | 118 |
| 294 | 20250217 | 143000 | 4471110754 | 1506 | 1505 | 1506 | 1505 | 305 |
| 295 | 20250217 | 142900 | 4470651719 | 1504 | 1505 | 1505 | 1504 | 13 |
| 296 | 20250217 | 142800 | 4470632164 | 1505 | 1514 | 1514 | 1505 | 2838 |
| 297 | 20250217 | 142700 | 4466358511 | 1515 | 1520 | 1522 | 1515 | 815 |
| 298 | 20250217 | 142600 | 4465120888 | 1523 | 1523 | 1523 | 1523 | 1 |
| 299 | 20250217 | 142500 | 4465119365 | 1515 | 1515 | 1515 | 1515 | 35 |
| 300 | 20250217 | 142400 | 4465066340 | 1514 | 1514 | 1514 | 1514 | 4 |
| 301 | 20250217 | 142300 | 4465060284 | 1515 | 1526 | 1526 | 1515 | 2849 |
| 302 | 20250217 | 142200 | 4460734127 | 1528 | 1524 | 1528 | 1524 | 5959 |
| 303 | 20250217 | 142100 | 4451641449 | 1525 | 1522 | 1525 | 1522 | 2875 |
| 304 | 20250217 | 142000 | 4447264056 | 1525 | 1522 | 1525 | 1515 | 3025 |
| 305 | 20250217 | 141900 | 4442658338 | 1523 | 1505 | 1524 | 1505 | 6593 |
| 306 | 20250217 | 141800 | 4432655057 | 1505 | 1510 | 1510 | 1505 | 61 |
| 307 | 20250217 | 141700 | 4432563147 | 1504 | 1504 | 1504 | 1504 | 438 |
| 308 | 20250217 | 141600 | 4431904395 | 1503 | 1508 | 1510 | 1503 | 1718 |
| 309 | 20250217 | 141500 | 4429313668 | 1504 | 1504 | 1504 | 1503 | 1015 |
| 310 | 20250217 | 141400 | 4427787441 | 1504 | 1510 | 1511 | 1503 | 4675 |
| 311 | 20250217 | 141300 | 4420735749 | 1510 | 1506 | 1510 | 1506 | 730 |
| 312 | 20250217 | 141200 | 4419634260 | 1510 | 1505 | 1510 | 1505 | 2000 |
| 313 | 20250217 | 141100 | 4416614831 | 1506 | 1508 | 1508 | 1506 | 639 |
| 314 | 20250217 | 141000 | 4415651422 | 1508 | 1499 | 1510 | 1499 | 2139 |
| 315 | 20250217 | 140900 | 4412428817 | 1497 | 1498 | 1502 | 1496 | 4742 |
| 316 | 20250217 | 140800 | 4405325005 | 1499 | 1496 | 1499 | 1496 | 964 |
| 317 | 20250217 | 140700 | 4403880278 | 1499 | 1497 | 1499 | 1496 | 102 |
| 318 | 20250217 | 140600 | 4403727675 | 1496 | 1498 | 1498 | 1496 | 20 |
| 319 | 20250217 | 140500 | 4403697746 | 1499 | 1499 | 1499 | 1499 | 10 |
| 320 | 20250217 | 140400 | 4403682756 | 1499 | 1499 | 1499 | 1499 | 25 |
| 321 | 20250217 | 140300 | 4403645281 | 1499 | 1497 | 1499 | 1496 | 431 |
| 322 | 20250217 | 140200 | 4403000346 | 1496 | 1500 | 1503 | 1496 | 837 |
| 323 | 20250217 | 140100 | 4401745502 | 1500 | 1496 | 1500 | 1496 | 3 |
| 324 | 20250217 | 140000 | 4401741010 | 1497 | 1500 | 1506 | 1497 | 631 |
| 325 | 20250217 | 135900 | 4400793681 | 1500 | 1500 | 1500 | 1500 | 304 |
| 326 | 20250217 | 135800 | 4400337681 | 1500 | 1497 | 1500 | 1497 | 897 |
| 327 | 20250217 | 135700 | 4398992327 | 1496 | 1495 | 1496 | 1495 | 472 |
| 328 | 20250217 | 135600 | 4398286515 | 1495 | 1494 | 1495 | 1494 | 65 |
| 329 | 20250217 | 135500 | 4398189370 | 1492 | 1494 | 1494 | 1492 | 312 |
| 330 | 20250217 | 135400 | 4397723774 | 1492 | 1492 | 1492 | 1492 | 1 |
| 331 | 20250217 | 135300 | 4397722282 | 1492 | 1495 | 1495 | 1492 | 101 |
| 332 | 20250217 | 135200 | 4397571290 | 1491 | 1492 | 1492 | 1491 | 100 |
| 333 | 20250217 | 135100 | 4397422180 | 1495 | 1490 | 1495 | 1490 | 1503 |
| 334 | 20250217 | 135000 | 4395175399 | 1490 | 1490 | 1494 | 1490 | 339 |
| 335 | 20250217 | 134900 | 4394669353 | 1494 | 1493 | 1494 | 1493 | 2 |
| 336 | 20250217 | 134800 | 4394666366 | 1489 | 1490 | 1490 | 1489 | 68 |
| 337 | 20250217 | 134700 | 4394565064 | 1489 | 1491 | 1492 | 1489 | 4092 |
| 338 | 20250217 | 134600 | 4388464403 | 1490 | 1490 | 1491 | 1490 | 1079 |
| 339 | 20250217 | 134500 | 4386856692 | 1491 | 1491 | 1491 | 1489 | 1346 |
| 340 | 20250217 | 134400 | 4384851067 | 1491 | 1492 | 1492 | 1490 | 19502 |
| 341 | 20250217 | 134300 | 4355785077 | 1492 | 1494 | 1494 | 1491 | 3502 |
| 342 | 20250217 | 134200 | 4350560200 | 1494 | 1498 | 1498 | 1494 | 3053 |
| 343 | 20250217 | 134100 | 4345989466 | 1498 | 1501 | 1501 | 1498 | 3726 |
| 344 | 20250217 | 134000 | 4340400750 | 1501 | 1505 | 1509 | 1501 | 1287 |
| 345 | 20250217 | 133900 | 4338468336 | 1509 | 1507 | 1509 | 1507 | 131 |
| 346 | 20250217 | 133800 | 4338270726 | 1505 | 1502 | 1506 | 1502 | 77 |
| 347 | 20250217 | 133700 | 4338154974 | 1502 | 1502 | 1507 | 1502 | 390 |
| 348 | 20250217 | 133600 | 4337568638 | 1501 | 1500 | 1502 | 1500 | 539 |
| 349 | 20250217 | 133500 | 4336759596 | 1500 | 1502 | 1503 | 1500 | 5695 |
| 350 | 20250217 | 133400 | 4328213209 | 1503 | 1524 | 1524 | 1503 | 2254 |
| 351 | 20250217 | 133300 | 4324814229 | 1513 | 1517 | 1526 | 1513 | 3641 |
| 352 | 20250217 | 133200 | 4319296376 | 1517 | 1525 | 1526 | 1517 | 685 |
| 353 | 20250217 | 133100 | 4318251510 | 1526 | 1526 | 1526 | 1525 | 1601 |
| 354 | 20250217 | 133000 | 4315808681 | 1520 | 1520 | 1520 | 1520 | 503 |
| 355 | 20250217 | 132900 | 4315044121 | 1526 | 1525 | 1526 | 1525 | 103 |
| 356 | 20250217 | 132800 | 4314887043 | 1525 | 1515 | 1525 | 1515 | 1169 |
| 357 | 20250217 | 132700 | 4313111431 | 1524 | 1517 | 1524 | 1515 | 824 |
| 358 | 20250217 | 132600 | 4311861659 | 1520 | 1520 | 1520 | 1520 | 50 |
| 359 | 20250217 | 132500 | 4311785659 | 1525 | 1515 | 1525 | 1515 | 261 |
| 360 | 20250217 | 132400 | 4311389659 | 1515 | 1516 | 1516 | 1515 | 97 |
| 361 | 20250217 | 132300 | 4311242699 | 1517 | 1520 | 1520 | 1517 | 1029 |
| 362 | 20250217 | 132200 | 4309681703 | 1519 | 1520 | 1520 | 1517 | 2600 |
| 363 | 20250217 | 132100 | 4305734102 | 1519 | 1520 | 1520 | 1519 | 1349 |
| 364 | 20250217 | 132000 | 4303683649 | 1520 | 1519 | 1520 | 1519 | 20 |
| 365 | 20250217 | 131900 | 4303653251 | 1520 | 1519 | 1525 | 1519 | 51 |
| 366 | 20250217 | 131800 | 4303575678 | 1525 | 1525 | 1527 | 1525 | 190 |
| 367 | 20250217 | 131700 | 4303285728 | 1527 | 1524 | 1527 | 1520 | 1647 |
| 368 | 20250217 | 131600 | 4300773762 | 1524 | 1520 | 1524 | 1520 | 583 |
| 369 | 20250217 | 131500 | 4299886556 | 1517 | 1525 | 1525 | 1517 | 838 |
| 370 | 20250217 | 131400 | 4298614519 | 1525 | 1526 | 1527 | 1517 | 963 |
| 371 | 20250217 | 131300 | 4297145246 | 1527 | 1516 | 1527 | 1516 | 2624 |
| 372 | 20250217 | 131200 | 4293157470 | 1516 | 1511 | 1516 | 1505 | 1648 |
| 373 | 20250217 | 131100 | 4290662679 | 1513 | 1510 | 1513 | 1510 | 260 |
| 374 | 20250217 | 131000 | 4290269904 | 1513 | 1500 | 1513 | 1500 | 1031 |
| 375 | 20250217 | 130900 | 4288712555 | 1508 | 1509 | 1509 | 1508 | 83 |
| 376 | 20250217 | 130800 | 4288587338 | 1500 | 1498 | 1500 | 1498 | 280 |
| 377 | 20250217 | 130700 | 4288167798 | 1497 | 1505 | 1505 | 1497 | 3514 |
| 378 | 20250217 | 130600 | 4282899709 | 1500 | 1506 | 1506 | 1499 | 9490 |
| 379 | 20250217 | 130500 | 4268661354 | 1506 | 1513 | 1513 | 1500 | 21515 |
| 380 | 20250217 | 130400 | 4236289067 | 1513 | 1515 | 1515 | 1513 | 6157 |
| 381 | 20250217 | 130300 | 4226966994 | 1515 | 1524 | 1527 | 1515 | 3775 |
| 382 | 20250217 | 130200 | 4221241075 | 1517 | 1516 | 1526 | 1516 | 1274 |
| 383 | 20250217 | 130100 | 4219307821 | 1516 | 1518 | 1526 | 1516 | 3968 |
| 384 | 20250217 | 130000 | 4213286372 | 1518 | 1517 | 1518 | 1517 | 189 |
| 385 | 20250217 | 125900 | 4212999653 | 1517 | 1522 | 1522 | 1517 | 1000 |
| 386 | 20250217 | 125800 | 4211481108 | 1524 | 1522 | 1524 | 1522 | 219 |
| 387 | 20250217 | 125700 | 4211147498 | 1522 | 1527 | 1527 | 1521 | 222 |
| 388 | 20250217 | 125600 | 4210809647 | 1527 | 1527 | 1527 | 1527 | 5035 |
| 389 | 20250217 | 125500 | 4203121202 | 1527 | 1523 | 1527 | 1523 | 101 |
| 390 | 20250217 | 125400 | 4202967375 | 1523 | 1523 | 1523 | 1523 | 4 |
| 391 | 20250217 | 125300 | 4202961283 | 1523 | 1522 | 1523 | 1522 | 15 |
| 392 | 20250217 | 125200 | 4202938452 | 1528 | 1528 | 1528 | 1528 | 598 |
| 393 | 20250217 | 125100 | 4202024708 | 1531 | 1522 | 1531 | 1522 | 332 |
| 394 | 20250217 | 125000 | 4201517859 | 1521 | 1527 | 1527 | 1521 | 2 |
| 395 | 20250217 | 124900 | 4201514811 | 1526 | 1526 | 1526 | 1521 | 449 |
| 396 | 20250217 | 124800 | 4200830262 | 1526 | 1522 | 1526 | 1520 | 1690 |
| 397 | 20250217 | 124700 | 4198256959 | 1516 | 1523 | 1523 | 1516 | 315 |
| 398 | 20250217 | 124600 | 4197777914 | 1523 | 1514 | 1523 | 1514 | 310 |
| 399 | 20250217 | 124500 | 4197308565 | 1523 | 1521 | 1523 | 1513 | 1619 |
| 400 | 20250217 | 124400 | 4194854046 | 1520 | 1521 | 1521 | 1520 | 725 |
| 401 | 20250217 | 124300 | 4193752032 | 1521 | 1522 | 1522 | 1519 | 446 |
| 402 | 20250217 | 124200 | 4193073783 | 1526 | 1526 | 1527 | 1526 | 461 |
| 403 | 20250217 | 124100 | 4192370148 | 1527 | 1524 | 1528 | 1524 | 36 |
| 404 | 20250217 | 124000 | 4192315181 | 1524 | 1525 | 1526 | 1516 | 4443 |
| 405 | 20250217 | 123900 | 4185557717 | 1523 | 1539 | 1539 | 1523 | 28327 |
| 406 | 20250217 | 123800 | 4142202053 | 1539 | 1527 | 1539 | 1527 | 4000 |
| 407 | 20250217 | 123700 | 4136071733 | 1536 | 1528 | 1537 | 1527 | 28932 |
| 408 | 20250217 | 123600 | 4091859812 | 1526 | 1526 | 1528 | 1526 | 7046 |
| 409 | 20250217 | 123500 | 4081094994 | 1523 | 1521 | 1523 | 1521 | 8991 |
| 410 | 20250217 | 123400 | 4067419487 | 1521 | 1521 | 1523 | 1519 | 5569 |
| 411 | 20250217 | 123300 | 4058953632 | 1521 | 1523 | 1523 | 1521 | 284 |
| 412 | 20250217 | 123200 | 4058521420 | 1524 | 1525 | 1525 | 1524 | 101 |
| 413 | 20250217 | 123100 | 4058367415 | 1525 | 1524 | 1526 | 1524 | 1720 |
| 414 | 20250217 | 123000 | 4055744048 | 1525 | 1521 | 1525 | 1520 | 37 |
| 415 | 20250217 | 122900 | 4055687673 | 1525 | 1524 | 1525 | 1520 | 1170 |
| 416 | 20250217 | 122800 | 4053905686 | 1524 | 1516 | 1525 | 1516 | 2243 |
| 417 | 20250217 | 122700 | 4050493729 | 1515 | 1514 | 1515 | 1513 | 2055 |
| 418 | 20250217 | 122600 | 4047382769 | 1513 | 1514 | 1514 | 1513 | 1740 |
| 419 | 20250217 | 122500 | 4044749501 | 1513 | 1522 | 1523 | 1513 | 6614 |
| 420 | 20250217 | 122400 | 4034699912 | 1522 | 1523 | 1524 | 1521 | 543 |
| 421 | 20250217 | 122300 | 4033872944 | 1521 | 1523 | 1524 | 1521 | 1363 |
| 422 | 20250217 | 122200 | 4031797522 | 1523 | 1524 | 1525 | 1520 | 892 |
| 423 | 20250217 | 122100 | 4030438563 | 1525 | 1516 | 1525 | 1516 | 1072 |
| 424 | 20250217 | 122000 | 4028810141 | 1515 | 1519 | 1519 | 1510 | 12763 |
| 425 | 20250217 | 121900 | 4009482165 | 1519 | 1530 | 1530 | 1516 | 11436 |
| 426 | 20250217 | 121800 | 3992049462 | 1530 | 1532 | 1532 | 1530 | 11111 |
| 427 | 20250217 | 121700 | 3975041679 | 1532 | 1537 | 1537 | 1530 | 8863 |
| 428 | 20250217 | 121600 | 3961460442 | 1537 | 1542 | 1542 | 1536 | 3324 |
| 429 | 20250217 | 121500 | 3956346508 | 1543 | 1546 | 1546 | 1540 | 7574 |
| 430 | 20250217 | 121400 | 3944666045 | 1546 | 1546 | 1546 | 1546 | 652 |
| 431 | 20250217 | 121300 | 3943658053 | 1545 | 1563 | 1563 | 1545 | 2049 |
| 432 | 20250217 | 121200 | 3940488726 | 1548 | 1551 | 1551 | 1540 | 20880 |
| 433 | 20250217 | 121100 | 3908240432 | 1554 | 1565 | 1565 | 1550 | 5686 |
| 434 | 20250217 | 121000 | 3899392196 | 1565 | 1562 | 1566 | 1562 | 936 |
| 435 | 20250217 | 120900 | 3897929989 | 1566 | 1560 | 1566 | 1558 | 1548 |
| 436 | 20250217 | 120800 | 3895511222 | 1559 | 1561 | 1561 | 1558 | 2730 |
| 437 | 20250217 | 120700 | 3891255123 | 1558 | 1574 | 1574 | 1558 | 12711 |
| 438 | 20250217 | 120600 | 3871442408 | 1574 | 1563 | 1578 | 1561 | 4059 |
| 439 | 20250217 | 120500 | 3865087704 | 1562 | 1576 | 1576 | 1550 | 21360 |
| 440 | 20250217 | 120400 | 3831738659 | 1576 | 1584 | 1585 | 1576 | 10301 |
| 441 | 20250217 | 120300 | 3815443744 | 1585 | 1586 | 1586 | 1584 | 1819 |
| 442 | 20250217 | 120200 | 3812560326 | 1586 | 1592 | 1592 | 1585 | 3876 |
| 443 | 20250217 | 120100 | 3806415184 | 1590 | 1596 | 1596 | 1590 | 7061 |
| 444 | 20250217 | 120000 | 3795165889 | 1596 | 1595 | 1596 | 1592 | 1771 |
| 445 | 20250217 | 115900 | 3792345898 | 1595 | 1598 | 1599 | 1592 | 3994 |
| 446 | 20250217 | 115800 | 3785978953 | 1598 | 1599 | 1600 | 1598 | 1875 |
| 447 | 20250217 | 115700 | 3782981399 | 1600 | 1598 | 1605 | 1597 | 2762 |
| 448 | 20250217 | 115600 | 3778566094 | 1600 | 1598 | 1609 | 1592 | 7621 |
| 449 | 20250217 | 115500 | 3766350621 | 1592 | 1592 | 1598 | 1585 | 2779 |
| 450 | 20250217 | 115400 | 3761940374 | 1593 | 1588 | 1593 | 1585 | 2738 |
| 451 | 20250217 | 115300 | 3757596744 | 1587 | 1592 | 1593 | 1586 | 3567 |
| 452 | 20250217 | 115200 | 3751933752 | 1592 | 1592 | 1597 | 1583 | 15835 |
| 453 | 20250217 | 115100 | 3726808807 | 1591 | 1597 | 1602 | 1591 | 6968 |
| 454 | 20250217 | 115000 | 3715704103 | 1596 | 1596 | 1600 | 1595 | 4121 |
| 455 | 20250217 | 114900 | 3709129003 | 1596 | 1602 | 1608 | 1595 | 3558 |
| 456 | 20250217 | 114800 | 3703437604 | 1602 | 1602 | 1614 | 1601 | 4282 |
| 457 | 20250217 | 114700 | 3696550345 | 1599 | 1597 | 1610 | 1594 | 24421 |
| 458 | 20250217 | 114600 | 3657591150 | 1597 | 1608 | 1615 | 1597 | 16411 |
| 459 | 20250217 | 114500 | 3631276878 | 1609 | 1620 | 1620 | 1609 | 5831 |
| 460 | 20250217 | 114400 | 3621876756 | 1612 | 1626 | 1627 | 1612 | 11105 |
| 461 | 20250217 | 114300 | 3603941378 | 1631 | 1620 | 1632 | 1615 | 43562 |
| 462 | 20250217 | 114200 | 3533115845 | 1620 | 1612 | 1620 | 1611 | 3682 |
| 463 | 20250217 | 114100 | 3527176181 | 1612 | 1618 | 1621 | 1610 | 16584 |
| 464 | 20250217 | 114000 | 3500375009 | 1618 | 1630 | 1636 | 1615 | 25500 |
| 465 | 20250217 | 113900 | 3458940655 | 1630 | 1606 | 1630 | 1603 | 22904 |
| 466 | 20250217 | 113800 | 3421781222 | 1607 | 1616 | 1617 | 1607 | 4352 |
| 467 | 20250217 | 113700 | 3414752433 | 1618 | 1606 | 1618 | 1606 | 12876 |
| 468 | 20250217 | 113600 | 3393985372 | 1606 | 1610 | 1610 | 1602 | 5643 |
| 469 | 20250217 | 113500 | 3384915045 | 1610 | 1603 | 1610 | 1600 | 8945 |
| 470 | 20250217 | 113400 | 3370567408 | 1603 | 1611 | 1611 | 1590 | 24888 |
| 471 | 20250217 | 113300 | 3330628319 | 1616 | 1613 | 1636 | 1611 | 70119 |
| 472 | 20250217 | 113200 | 3217009882 | 1615 | 1594 | 1620 | 1590 | 62684 |
| 473 | 20250217 | 113100 | 3116233969 | 1594 | 1601 | 1601 | 1578 | 13918 |
| 474 | 20250217 | 113000 | 3094093924 | 1601 | 1580 | 1617 | 1578 | 43752 |
| 475 | 20250217 | 112900 | 3024289176 | 1587 | 1573 | 1588 | 1570 | 7345 |
| 476 | 20250217 | 112800 | 3012688982 | 1570 | 1574 | 1574 | 1569 | 3035 |
| 477 | 20250217 | 112700 | 3007923499 | 1574 | 1569 | 1574 | 1564 | 6598 |
| 478 | 20250217 | 112600 | 2997565391 | 1570 | 1561 | 1570 | 1561 | 6949 |
| 479 | 20250217 | 112500 | 2986663063 | 1565 | 1565 | 1572 | 1561 | 6485 |
| 480 | 20250217 | 112400 | 2976500631 | 1561 | 1560 | 1566 | 1559 | 3755 |
| 481 | 20250217 | 112300 | 2970638315 | 1560 | 1557 | 1569 | 1557 | 8537 |
| 482 | 20250217 | 112200 | 2957310932 | 1557 | 1562 | 1563 | 1557 | 12171 |
| 483 | 20250217 | 112100 | 2938327403 | 1561 | 1561 | 1565 | 1561 | 1996 |
| 484 | 20250217 | 112000 | 2935209530 | 1566 | 1560 | 1568 | 1559 | 6109 |
| 485 | 20250217 | 111900 | 2925685123 | 1559 | 1564 | 1568 | 1559 | 27505 |
| 486 | 20250217 | 111800 | 2882755539 | 1566 | 1577 | 1581 | 1563 | 10218 |
| 487 | 20250217 | 111700 | 2866685589 | 1577 | 1555 | 1589 | 1554 | 38712 |
| 488 | 20250217 | 111600 | 2805712355 | 1560 | 1555 | 1561 | 1554 | 4024 |
| 489 | 20250217 | 111500 | 2799453386 | 1555 | 1554 | 1561 | 1550 | 7811 |
| 490 | 20250217 | 111400 | 2787293078 | 1554 | 1550 | 1557 | 1550 | 2449 |
| 491 | 20250217 | 111300 | 2783483390 | 1550 | 1555 | 1557 | 1548 | 12891 |
| 492 | 20250217 | 111200 | 2763473075 | 1553 | 1542 | 1558 | 1542 | 7333 |
| 493 | 20250217 | 111100 | 2752091692 | 1546 | 1541 | 1546 | 1535 | 2674 |
| 494 | 20250217 | 111000 | 2747974310 | 1541 | 1545 | 1545 | 1536 | 456 |
| 495 | 20250217 | 110900 | 2747272483 | 1546 | 1532 | 1547 | 1532 | 2750 |
| 496 | 20250217 | 110800 | 2743039400 | 1532 | 1535 | 1540 | 1532 | 2995 |
| 497 | 20250217 | 110700 | 2738443987 | 1535 | 1539 | 1539 | 1535 | 1393 |
| 498 | 20250217 | 110600 | 2736302524 | 1540 | 1534 | 1540 | 1534 | 1074 |
| 499 | 20250217 | 110500 | 2734651566 | 1534 | 1538 | 1543 | 1533 | 2423 |
| 500 | 20250217 | 110400 | 2730923250 | 1538 | 1531 | 1538 | 1531 | 6 |
| 501 | 20250217 | 110300 | 2730914057 | 1531 | 1532 | 1538 | 1531 | 3324 |
| 502 | 20250217 | 110200 | 2725809673 | 1538 | 1536 | 1541 | 1531 | 2055 |
| 503 | 20250217 | 110100 | 2722656204 | 1543 | 1534 | 1543 | 1533 | 4136 |
| 504 | 20250217 | 110000 | 2716310396 | 1534 | 1539 | 1551 | 1534 | 5780 |
| 505 | 20250217 | 105900 | 2707413116 | 1540 | 1552 | 1552 | 1540 | 2160 |
| 506 | 20250217 | 105800 | 2704078363 | 1546 | 1555 | 1555 | 1544 | 3234 |
| 507 | 20250217 | 105700 | 2699075191 | 1550 | 1556 | 1563 | 1541 | 5049 |
| 508 | 20250217 | 105600 | 2691249579 | 1556 | 1563 | 1566 | 1556 | 7557 |
| 509 | 20250217 | 105500 | 2679451900 | 1558 | 1555 | 1563 | 1555 | 5495 |
| 510 | 20250217 | 105400 | 2670899687 | 1556 | 1567 | 1570 | 1556 | 12942 |
| 511 | 20250217 | 105300 | 2650722694 | 1569 | 1554 | 1580 | 1554 | 35662 |
| 512 | 20250217 | 105200 | 2594806424 | 1554 | 1544 | 1558 | 1544 | 7398 |
| 513 | 20250217 | 105100 | 2583297565 | 1548 | 1553 | 1554 | 1543 | 4971 |
| 514 | 20250217 | 105000 | 2575591742 | 1553 | 1538 | 1555 | 1537 | 6040 |
| 515 | 20250217 | 104900 | 2566269448 | 1536 | 1538 | 1539 | 1533 | 2124 |
| 516 | 20250217 | 104800 | 2563005429 | 1539 | 1541 | 1541 | 1530 | 511 |
| 517 | 20250217 | 104700 | 2562218220 | 1541 | 1547 | 1547 | 1531 | 6411 |
| 518 | 20250217 | 104600 | 2552352584 | 1547 | 1535 | 1550 | 1535 | 20167 |
| 519 | 20250217 | 104500 | 2521255318 | 1538 | 1558 | 1558 | 1528 | 7226 |
| 520 | 20250217 | 104400 | 2510065519 | 1558 | 1525 | 1558 | 1525 | 29648 |
| 521 | 20250217 | 104300 | 2464452441 | 1526 | 1519 | 1526 | 1519 | 329 |
| 522 | 20250217 | 104200 | 2463951035 | 1525 | 1518 | 1526 | 1518 | 1882 |
| 523 | 20250217 | 104100 | 2461085441 | 1525 | 1525 | 1525 | 1517 | 7120 |
| 524 | 20250217 | 104000 | 2450236315 | 1525 | 1511 | 1525 | 1503 | 11708 |
| 525 | 20250217 | 103900 | 2432453542 | 1510 | 1497 | 1510 | 1493 | 1076 |
| 526 | 20250217 | 103800 | 2430844253 | 1500 | 1499 | 1500 | 1498 | 120 |
| 527 | 20250217 | 103700 | 2430664364 | 1502 | 1487 | 1502 | 1487 | 2177 |
| 528 | 20250217 | 103600 | 2427422022 | 1486 | 1502 | 1509 | 1486 | 8278 |
| 529 | 20250217 | 103500 | 2415050932 | 1502 | 1504 | 1504 | 1502 | 3148 |
| 530 | 20250217 | 103400 | 2410318698 | 1504 | 1504 | 1511 | 1504 | 463 |
| 531 | 20250217 | 103300 | 2409622206 | 1504 | 1503 | 1511 | 1503 | 759 |
| 532 | 20250217 | 103200 | 2408480169 | 1502 | 1513 | 1513 | 1501 | 1425 |
| 533 | 20250217 | 103100 | 2406334683 | 1513 | 1516 | 1516 | 1513 | 991 |
| 534 | 20250217 | 103000 | 2404833401 | 1516 | 1516 | 1516 | 1516 | 883 |
| 535 | 20250217 | 102900 | 2403494773 | 1516 | 1521 | 1521 | 1516 | 1394 |
| 536 | 20250217 | 102800 | 2401375150 | 1521 | 1519 | 1522 | 1519 | 269 |
| 537 | 20250217 | 102700 | 2400966144 | 1518 | 1519 | 1519 | 1517 | 922 |
| 538 | 20250217 | 102600 | 2399566548 | 1517 | 1519 | 1523 | 1517 | 806 |
| 539 | 20250217 | 102500 | 2398343625 | 1521 | 1520 | 1521 | 1517 | 840 |
| 540 | 20250217 | 102400 | 2397067862 | 1520 | 1518 | 1520 | 1517 | 646 |
| 541 | 20250217 | 102300 | 2396086024 | 1517 | 1518 | 1520 | 1517 | 1843 |
| 542 | 20250217 | 102200 | 2393289810 | 1520 | 1519 | 1520 | 1518 | 1156 |
| 543 | 20250217 | 102100 | 2391532792 | 1517 | 1523 | 1523 | 1516 | 75 |
| 544 | 20250217 | 102000 | 2391418820 | 1525 | 1523 | 1530 | 1515 | 1593 |
| 545 | 20250217 | 101900 | 2388988858 | 1524 | 1518 | 1526 | 1518 | 81 |
| 546 | 20250217 | 101800 | 2388865796 | 1518 | 1514 | 1530 | 1514 | 874 |
| 547 | 20250217 | 101700 | 2387539023 | 1530 | 1525 | 1530 | 1513 | 1461 |
| 548 | 20250217 | 101600 | 2385320628 | 1525 | 1519 | 1525 | 1513 | 7640 |
| 549 | 20250217 | 101500 | 2373732006 | 1520 | 1526 | 1535 | 1520 | 5827 |
| 550 | 20250217 | 101400 | 2364842651 | 1535 | 1529 | 1539 | 1525 | 7040 |
| 551 | 20250217 | 101300 | 2354085864 | 1538 | 1537 | 1544 | 1527 | 2147 |
| 552 | 20250217 | 101200 | 2350795594 | 1544 | 1523 | 1544 | 1523 | 5178 |
| 553 | 20250217 | 101100 | 2342838245 | 1523 | 1526 | 1541 | 1512 | 17918 |
| 554 | 20250217 | 101000 | 2315518077 | 1526 | 1555 | 1555 | 1519 | 19695 |
| 555 | 20250217 | 100900 | 2285272506 | 1556 | 1535 | 1567 | 1519 | 37444 |
| 556 | 20250217 | 100800 | 2227311771 | 1535 | 1519 | 1537 | 1519 | 14361 |
| 557 | 20250217 | 100700 | 2205334561 | 1519 | 1513 | 1524 | 1508 | 1305 |
| 558 | 20250217 | 100600 | 2203364178 | 1514 | 1528 | 1529 | 1514 | 4731 |
| 559 | 20250217 | 100500 | 2196177382 | 1528 | 1530 | 1537 | 1519 | 5212 |
| 560 | 20250217 | 100400 | 2188207476 | 1530 | 1529 | 1530 | 1516 | 3844 |
| 561 | 20250217 | 100300 | 2182345063 | 1529 | 1516 | 1548 | 1510 | 6723 |
| 562 | 20250217 | 100200 | 2172082534 | 1516 | 1501 | 1519 | 1499 | 9256 |
| 563 | 20250217 | 100100 | 2158171761 | 1507 | 1499 | 1507 | 1493 | 16649 |
| 564 | 20250217 | 100000 | 2133201462 | 1499 | 1527 | 1527 | 1480 | 27191 |
| 565 | 20250217 | 095900 | 2092250099 | 1522 | 1535 | 1536 | 1520 | 32997 |
| 566 | 20250217 | 095800 | 2041759454 | 1536 | 1538 | 1559 | 1532 | 26656 |
| 567 | 20250217 | 095700 | 2000591248 | 1544 | 1546 | 1567 | 1529 | 26744 |
| 568 | 20250217 | 095600 | 1959267380 | 1545 | 1576 | 1583 | 1532 | 30002 |
| 569 | 20250217 | 095500 | 1912678844 | 1560 | 1532 | 1590 | 1530 | 117640 |
| 570 | 20250217 | 095400 | 1727500877 | 1508 | 1549 | 1549 | 1508 | 64204 |
| 571 | 20250217 | 095300 | 1629271277 | 1549 | 1524 | 1560 | 1495 | 66715 |
| 572 | 20250217 | 095200 | 1526643283 | 1522 | 1478 | 1526 | 1477 | 38583 |
| 573 | 20250217 | 095100 | 1468451104 | 1487 | 1472 | 1487 | 1466 | 7552 |
| 574 | 20250217 | 095000 | 1457259405 | 1465 | 1479 | 1479 | 1460 | 2935 |
| 575 | 20250217 | 094900 | 1452957332 | 1479 | 1479 | 1479 | 1479 | 2 |
| 576 | 20250217 | 094800 | 1452954374 | 1479 | 1476 | 1479 | 1475 | 412 |
| 577 | 20250217 | 094700 | 1452346028 | 1481 | 1474 | 1481 | 1474 | 437 |
| 578 | 20250217 | 094600 | 1451699181 | 1483 | 1483 | 1484 | 1474 | 2139 |
| 579 | 20250217 | 094500 | 1448535740 | 1483 | 1484 | 1484 | 1474 | 3039 |
| 580 | 20250217 | 094400 | 1444029081 | 1483 | 1483 | 1484 | 1474 | 1057 |
| 581 | 20250217 | 094300 | 1442461760 | 1483 | 1482 | 1484 | 1473 | 2025 |
| 582 | 20250217 | 094200 | 1439459740 | 1482 | 1468 | 1482 | 1466 | 2917 |
| 583 | 20250217 | 094100 | 1435155260 | 1460 | 1460 | 1460 | 1460 | 1334 |
| 584 | 20250217 | 094000 | 1433207620 | 1460 | 1464 | 1464 | 1460 | 3364 |
| 585 | 20250217 | 093900 | 1428293673 | 1464 | 1464 | 1464 | 1463 | 961 |
| 586 | 20250217 | 093800 | 1426886819 | 1464 | 1468 | 1468 | 1464 | 551 |
| 587 | 20250217 | 093700 | 1426080071 | 1469 | 1470 | 1470 | 1464 | 95 |
| 588 | 20250217 | 093600 | 1425940621 | 1470 | 1464 | 1470 | 1464 | 86 |
| 589 | 20250217 | 093500 | 1425814711 | 1470 | 1473 | 1474 | 1470 | 1674 |
| 590 | 20250217 | 093400 | 1423350519 | 1473 | 1469 | 1477 | 1464 | 1964 |
| 591 | 20250217 | 093300 | 1420471343 | 1469 | 1469 | 1469 | 1463 | 3297 |
| 592 | 20250217 | 093200 | 1415630861 | 1470 | 1479 | 1479 | 1470 | 1201 |
| 593 | 20250217 | 093100 | 1413857384 | 1480 | 1472 | 1480 | 1471 | 1157 |
| 594 | 20250217 | 093000 | 1412150505 | 1472 | 1480 | 1480 | 1472 | 1001 |
| 595 | 20250217 | 092900 | 1410673265 | 1480 | 1459 | 1483 | 1459 | 9265 |
| 596 | 20250217 | 092800 | 1397042764 | 1459 | 1457 | 1459 | 1456 | 987 |
| 597 | 20250217 | 092700 | 1395604271 | 1458 | 1460 | 1466 | 1458 | 8216 |
| 598 | 20250217 | 092600 | 1383615807 | 1462 | 1462 | 1463 | 1460 | 1415 |
| 599 | 20250217 | 092500 | 1381546683 | 1460 | 1460 | 1462 | 1460 | 1102 |
| 600 | 20250217 | 092400 | 1379937655 | 1463 | 1458 | 1463 | 1458 | 389 |
| 601 | 20250217 | 092300 | 1379370274 | 1458 | 1458 | 1463 | 1458 | 4085 |
| 602 | 20250217 | 092200 | 1373412697 | 1458 | 1461 | 1463 | 1458 | 5335 |
| 603 | 20250217 | 092100 | 1365621094 | 1463 | 1462 | 1463 | 1460 | 5304 |
| 604 | 20250217 | 092000 | 1357869098 | 1462 | 1468 | 1468 | 1462 | 3662 |
| 605 | 20250217 | 091900 | 1352507034 | 1469 | 1471 | 1471 | 1466 | 3234 |
| 606 | 20250217 | 091800 | 1347759644 | 1471 | 1473 | 1475 | 1463 | 24344 |
| 607 | 20250217 | 091700 | 1311947648 | 1476 | 1480 | 1483 | 1472 | 5666 |
| 608 | 20250217 | 091600 | 1303590262 | 1480 | 1475 | 1482 | 1473 | 3769 |
| 609 | 20250217 | 091500 | 1298037700 | 1476 | 1473 | 1488 | 1473 | 9447 |
| 610 | 20250217 | 091400 | 1284065625 | 1474 | 1485 | 1485 | 1473 | 9162 |
| 611 | 20250217 | 091300 | 1270536463 | 1477 | 1501 | 1502 | 1476 | 28625 |
| 612 | 20250217 | 091200 | 1227952069 | 1501 | 1501 | 1514 | 1493 | 8646 |
| 613 | 20250217 | 091100 | 1214921987 | 1501 | 1530 | 1530 | 1491 | 18462 |
| 614 | 20250217 | 091000 | 1187085955 | 1536 | 1502 | 1541 | 1501 | 54987 |
| 615 | 20250217 | 090900 | 1103268219 | 1510 | 1496 | 1510 | 1489 | 24706 |
| 616 | 20250217 | 090800 | 1066191633 | 1496 | 1495 | 1504 | 1489 | 31372 |
| 617 | 20250217 | 090700 | 1019330282 | 1493 | 1522 | 1550 | 1479 | 109873 |
| 618 | 20250217 | 090600 | 852393014 | 1522 | 1500 | 1530 | 1482 | 83876 |
| 619 | 20250217 | 090500 | 726137819 | 1500 | 1488 | 1500 | 1458 | 16920 |
| 620 | 20250217 | 090400 | 701042374 | 1488 | 1518 | 1531 | 1488 | 71735 |
| 621 | 20250217 | 090300 | 593177406 | 1518 | 1537 | 1540 | 1492 | 61497 |
| 622 | 20250217 | 090200 | 500398896 | 1540 | 1485 | 1544 | 1480 | 93229 |
| 623 | 20250217 | 090100 | 360270421 | 1491 | 1530 | 1531 | 1450 | 69334 |
| 624 | 20250217 | 090000 | 257644045 | 1531 | 1519 | 1648 | 1501 | 166699 |