30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 3 | 20250217 | 190100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20250217 | 190000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20250217 | 185900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20250217 | 185800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20250217 | 185700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20250217 | 185600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20250217 | 185500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20250217 | 185400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20250217 | 185300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20250217 | 185200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20250217 | 185100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20250217 | 185000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20250217 | 184900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20250217 | 184800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20250217 | 184700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20250217 | 184600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20250217 | 184500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20250217 | 184400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20250217 | 184300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20250217 | 184200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20250217 | 184100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20250217 | 184000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20250217 | 183900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20250217 | 183800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20250217 | 183700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20250217 | 183600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20250217 | 183500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20250217 | 183400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20250217 | 183300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20250217 | 183200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 33 | 20250217 | 183100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20250217 | 183000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20250217 | 182900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20250217 | 182800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20250217 | 182700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20250217 | 182600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20250217 | 182500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20250217 | 182400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20250217 | 182300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20250217 | 182200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20250217 | 182100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20250217 | 182000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20250217 | 181900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20250217 | 181800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20250217 | 181700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20250217 | 181600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20250217 | 181500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20250217 | 181400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20250217 | 181300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20250217 | 181200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20250217 | 181100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20250217 | 181000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20250217 | 180900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20250217 | 180800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20250217 | 180700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20250217 | 180600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20250217 | 180500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20250217 | 180400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20250217 | 180300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20250217 | 180200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 63 | 20250217 | 180100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20250217 | 180000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20250217 | 175900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20250217 | 175800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20250217 | 175700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20250217 | 175600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20250217 | 175500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20250217 | 175400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20250217 | 175300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20250217 | 175200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20250217 | 175100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20250217 | 175000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20250217 | 174900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20250217 | 174800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20250217 | 174700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20250217 | 174600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20250217 | 174500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20250217 | 174400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20250217 | 174300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20250217 | 174200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20250217 | 174100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20250217 | 174000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20250217 | 173900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20250217 | 173800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20250217 | 173700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20250217 | 173600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20250217 | 173500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20250217 | 173400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20250217 | 173300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20250217 | 173200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 93 | 20250217 | 173100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20250217 | 173000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20250217 | 172900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20250217 | 172800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20250217 | 172700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20250217 | 172600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20250217 | 172500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20250217 | 172400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20250217 | 172300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20250217 | 172200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20250217 | 172100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20250217 | 172000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20250217 | 171900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20250217 | 171800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20250217 | 171700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20250217 | 171600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20250217 | 171500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20250217 | 171400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20250217 | 171300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20250217 | 171200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20250217 | 171100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20250217 | 171000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20250217 | 170900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20250217 | 170800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20250217 | 170700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20250217 | 170600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20250217 | 170500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20250217 | 170400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20250217 | 170300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20250217 | 170200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 123 | 20250217 | 170100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20250217 | 170000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20250217 | 165900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20250217 | 165800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20250217 | 165700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20250217 | 165600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20250217 | 165500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20250217 | 165400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20250217 | 165300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20250217 | 165200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20250217 | 165100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20250217 | 165000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20250217 | 164900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20250217 | 164800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20250217 | 164700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20250217 | 164600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20250217 | 164500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20250217 | 164400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20250217 | 164300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20250217 | 164200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20250217 | 164100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20250217 | 164000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20250217 | 163900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20250217 | 163800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20250217 | 163700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20250217 | 163600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20250217 | 163500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20250217 | 163400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20250217 | 163300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20250217 | 163200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 153 | 20250217 | 163100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20250217 | 163000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20250217 | 162900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20250217 | 162800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20250217 | 162700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20250217 | 162600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20250217 | 162500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20250217 | 162400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20250217 | 162300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20250217 | 162200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20250217 | 162100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20250217 | 162000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20250217 | 161900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20250217 | 161800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20250217 | 161700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20250217 | 161600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20250217 | 161500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20250217 | 161400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20250217 | 161300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20250217 | 161200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20250217 | 161100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20250217 | 161000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20250217 | 160900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20250217 | 160800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20250217 | 160700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20250217 | 160600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20250217 | 160500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20250217 | 160400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20250217 | 160300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20250217 | 160200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 183 | 20250217 | 160100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20250217 | 160000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20250217 | 155900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20250217 | 155800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20250217 | 155700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20250217 | 155600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20250217 | 155500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20250217 | 155400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20250217 | 155300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20250217 | 155200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20250217 | 155100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20250217 | 155000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20250217 | 154900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20250217 | 154800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20250217 | 154700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20250217 | 154600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20250217 | 154500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20250217 | 154400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20250217 | 154300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20250217 | 154200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20250217 | 154100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20250217 | 154000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20250217 | 153900 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20250217 | 153800 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20250217 | 153700 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20250217 | 153600 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20250217 | 153500 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20250217 | 153400 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20250217 | 153300 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20250217 | 153200 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 213 | 20250217 | 153100 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20250217 | 153000 | 1840488360 | 5270 | 5270 | 5270 | 5270 | 9552 |
| 215 | 20250217 | 152900 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20250217 | 152800 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20250217 | 152700 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20250217 | 152600 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20250217 | 152500 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20250217 | 152400 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20250217 | 152300 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20250217 | 152200 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20250217 | 152100 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20250217 | 152000 | 1790149320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20250217 | 151900 | 1790149320 | 5270 | 5260 | 5270 | 5260 | 1057 |
| 226 | 20250217 | 151800 | 1784585650 | 5270 | 5270 | 5270 | 5260 | 419 |
| 227 | 20250217 | 151700 | 1782379890 | 5260 | 5260 | 5270 | 5260 | 394 |
| 228 | 20250217 | 151600 | 1780306040 | 5260 | 5260 | 5270 | 5260 | 414 |
| 229 | 20250217 | 151500 | 1778127350 | 5270 | 5260 | 5270 | 5260 | 733 |
| 230 | 20250217 | 151400 | 1774270870 | 5260 | 5270 | 5270 | 5260 | 1035 |
| 231 | 20250217 | 151300 | 1768819630 | 5260 | 5270 | 5270 | 5260 | 835 |
| 232 | 20250217 | 151200 | 1764419190 | 5270 | 5270 | 5270 | 5270 | 368 |
| 233 | 20250217 | 151100 | 1762479830 | 5280 | 5280 | 5280 | 5270 | 345 |
| 234 | 20250217 | 151000 | 1760660720 | 5270 | 5280 | 5280 | 5270 | 517 |
| 235 | 20250217 | 150900 | 1757936110 | 5260 | 5270 | 5270 | 5260 | 461 |
| 236 | 20250217 | 150800 | 1755506650 | 5280 | 5280 | 5280 | 5270 | 2843 |
| 237 | 20250217 | 150700 | 1740495650 | 5270 | 5280 | 5290 | 5270 | 324 |
| 238 | 20250217 | 150600 | 1738787710 | 5280 | 5270 | 5290 | 5270 | 1626 |
| 239 | 20250217 | 150500 | 1730204580 | 5280 | 5270 | 5280 | 5270 | 176 |
| 240 | 20250217 | 150400 | 1729276300 | 5280 | 5280 | 5280 | 5270 | 72 |
| 241 | 20250217 | 150300 | 1728896150 | 5280 | 5290 | 5290 | 5280 | 782 |
| 242 | 20250217 | 150200 | 1724767180 | 5290 | 5290 | 5290 | 5280 | 97 |
| 243 | 20250217 | 150100 | 1724254070 | 5280 | 5280 | 5280 | 5280 | 409 |
| 244 | 20250217 | 150000 | 1722094550 | 5270 | 5270 | 5270 | 5270 | 321 |
| 245 | 20250217 | 145900 | 1720402880 | 5280 | 5280 | 5280 | 5280 | 136 |
| 246 | 20250217 | 145800 | 1719684800 | 5280 | 5280 | 5280 | 5280 | 21 |
| 247 | 20250217 | 145700 | 1719573920 | 5270 | 5280 | 5280 | 5270 | 334 |
| 248 | 20250217 | 145600 | 1717813590 | 5280 | 5270 | 5280 | 5270 | 236 |
| 249 | 20250217 | 145500 | 1716569110 | 5270 | 5270 | 5270 | 5270 | 320 |
| 250 | 20250217 | 145400 | 1714882710 | 5280 | 5280 | 5280 | 5280 | 73 |
| 251 | 20250217 | 145300 | 1714497270 | 5280 | 5270 | 5280 | 5270 | 1098 |
| 252 | 20250217 | 145200 | 1708709970 | 5260 | 5270 | 5270 | 5260 | 825 |
| 253 | 20250217 | 145100 | 1704365400 | 5270 | 5280 | 5280 | 5270 | 174 |
| 254 | 20250217 | 145000 | 1703446690 | 5280 | 5270 | 5280 | 5270 | 256 |
| 255 | 20250217 | 144900 | 1702096810 | 5260 | 5270 | 5270 | 5260 | 321 |
| 256 | 20250217 | 144800 | 1700408320 | 5270 | 5270 | 5270 | 5270 | 3928 |
| 257 | 20250217 | 144700 | 1679707760 | 5270 | 5270 | 5280 | 5270 | 153 |
| 258 | 20250217 | 144600 | 1678900690 | 5270 | 5270 | 5270 | 5270 | 2063 |
| 259 | 20250217 | 144500 | 1668028680 | 5280 | 5270 | 5280 | 5270 | 203 |
| 260 | 20250217 | 144400 | 1666958450 | 5270 | 5280 | 5280 | 5270 | 82 |
| 261 | 20250217 | 144300 | 1666525550 | 5270 | 5270 | 5280 | 5270 | 327 |
| 262 | 20250217 | 144200 | 1664802190 | 5270 | 5270 | 5270 | 5270 | 40 |
| 263 | 20250217 | 144100 | 1664591390 | 5280 | 5270 | 5280 | 5270 | 394 |
| 264 | 20250217 | 144000 | 1662514250 | 5270 | 5280 | 5280 | 5270 | 54 |
| 265 | 20250217 | 143900 | 1662229150 | 5280 | 5280 | 5280 | 5280 | 1 |
| 266 | 20250217 | 143800 | 1662223870 | 5270 | 5270 | 5280 | 5270 | 396 |
| 267 | 20250217 | 143700 | 1660136190 | 5280 | 5270 | 5280 | 5270 | 1786 |
| 268 | 20250217 | 143600 | 1650707380 | 5270 | 5270 | 5270 | 5270 | 3 |
| 269 | 20250217 | 143500 | 1650691570 | 5270 | 5280 | 5280 | 5270 | 502 |
| 270 | 20250217 | 143400 | 1648045200 | 5270 | 5270 | 5270 | 5270 | 325 |
| 271 | 20250217 | 143300 | 1646332450 | 5270 | 5270 | 5270 | 5270 | 0 |
| 272 | 20250217 | 143200 | 1646332450 | 5270 | 5270 | 5280 | 5270 | 1395 |
| 273 | 20250217 | 143100 | 1638980040 | 5270 | 5270 | 5270 | 5270 | 763 |
| 274 | 20250217 | 143000 | 1634959030 | 5270 | 5280 | 5280 | 5270 | 1883 |
| 275 | 20250217 | 142900 | 1625033700 | 5270 | 5270 | 5280 | 5270 | 498 |
| 276 | 20250217 | 142800 | 1622408480 | 5270 | 5270 | 5270 | 5270 | 1213 |
| 277 | 20250217 | 142700 | 1616015970 | 5280 | 5270 | 5280 | 5270 | 568 |
| 278 | 20250217 | 142600 | 1613022570 | 5270 | 5270 | 5280 | 5270 | 454 |
| 279 | 20250217 | 142500 | 1610629230 | 5280 | 5280 | 5280 | 5280 | 312 |
| 280 | 20250217 | 142400 | 1608981870 | 5280 | 5270 | 5280 | 5270 | 368 |
| 281 | 20250217 | 142300 | 1607042010 | 5280 | 5280 | 5280 | 5280 | 76 |
| 282 | 20250217 | 142200 | 1606640730 | 5270 | 5270 | 5270 | 5270 | 0 |
| 283 | 20250217 | 142100 | 1606640730 | 5270 | 5270 | 5270 | 5270 | 495 |
| 284 | 20250217 | 142000 | 1604032080 | 5280 | 5280 | 5280 | 5280 | 234 |
| 285 | 20250217 | 141900 | 1602796560 | 5270 | 5270 | 5270 | 5270 | 480 |
| 286 | 20250217 | 141800 | 1600266960 | 5270 | 5270 | 5280 | 5270 | 960 |
| 287 | 20250217 | 141700 | 1595207750 | 5280 | 5280 | 5280 | 5280 | 286 |
| 288 | 20250217 | 141600 | 1593697670 | 5280 | 5280 | 5280 | 5280 | 1928 |
| 289 | 20250217 | 141500 | 1583517830 | 5280 | 5290 | 5290 | 5280 | 510 |
| 290 | 20250217 | 141400 | 1580823110 | 5280 | 5290 | 5290 | 5280 | 126 |
| 291 | 20250217 | 141300 | 1580157070 | 5290 | 5290 | 5290 | 5290 | 2 |
| 292 | 20250217 | 141200 | 1580146490 | 5290 | 5290 | 5290 | 5280 | 329 |
| 293 | 20250217 | 141100 | 1578409260 | 5290 | 5290 | 5300 | 5290 | 525 |
| 294 | 20250217 | 141000 | 1575630760 | 5290 | 5300 | 5300 | 5290 | 548 |
| 295 | 20250217 | 140900 | 1572729120 | 5290 | 5300 | 5300 | 5290 | 1181 |
| 296 | 20250217 | 140800 | 1566474840 | 5300 | 5290 | 5300 | 5290 | 79 |
| 297 | 20250217 | 140700 | 1566056170 | 5290 | 5290 | 5290 | 5290 | 1128 |
| 298 | 20250217 | 140600 | 1560089050 | 5290 | 5290 | 5290 | 5290 | 200 |
| 299 | 20250217 | 140500 | 1559031050 | 5290 | 5300 | 5300 | 5280 | 1337 |
| 300 | 20250217 | 140400 | 1551962880 | 5280 | 5280 | 5280 | 5280 | 619 |
| 301 | 20250217 | 140300 | 1548694560 | 5290 | 5290 | 5290 | 5290 | 6 |
| 302 | 20250217 | 140200 | 1548662820 | 5290 | 5290 | 5290 | 5290 | 76 |
| 303 | 20250217 | 140100 | 1548260780 | 5280 | 5280 | 5280 | 5280 | 468 |
| 304 | 20250217 | 140000 | 1545789740 | 5290 | 5290 | 5300 | 5290 | 805 |
| 305 | 20250217 | 135900 | 1541530490 | 5290 | 5280 | 5290 | 5280 | 205 |
| 306 | 20250217 | 135800 | 1540446840 | 5280 | 5280 | 5280 | 5280 | 318 |
| 307 | 20250217 | 135700 | 1538767800 | 5290 | 5290 | 5290 | 5290 | 8 |
| 308 | 20250217 | 135600 | 1538725480 | 5290 | 5290 | 5290 | 5290 | 76 |
| 309 | 20250217 | 135500 | 1538323440 | 5270 | 5290 | 5300 | 5270 | 685 |
| 310 | 20250217 | 135400 | 1534705630 | 5270 | 5270 | 5270 | 5270 | 3 |
| 311 | 20250217 | 135300 | 1534689820 | 5290 | 5290 | 5290 | 5290 | 76 |
| 312 | 20250217 | 135200 | 1534287780 | 5280 | 5280 | 5280 | 5280 | 460 |
| 313 | 20250217 | 135100 | 1531858980 | 5280 | 5290 | 5290 | 5280 | 332 |
| 314 | 20250217 | 135000 | 1530105250 | 5290 | 5290 | 5300 | 5280 | 514 |
| 315 | 20250217 | 134900 | 1527388480 | 5280 | 5280 | 5280 | 5280 | 0 |
| 316 | 20250217 | 134800 | 1527388480 | 5280 | 5280 | 5290 | 5280 | 238 |
| 317 | 20250217 | 134700 | 1526131820 | 5280 | 5290 | 5290 | 5280 | 673 |
| 318 | 20250217 | 134600 | 1522577060 | 5290 | 5290 | 5290 | 5290 | 294 |
| 319 | 20250217 | 134500 | 1521021800 | 5290 | 5290 | 5290 | 5290 | 196 |
| 320 | 20250217 | 134400 | 1519984960 | 5280 | 5280 | 5280 | 5270 | 471 |
| 321 | 20250217 | 134300 | 1517501260 | 5270 | 5270 | 5270 | 5270 | 209 |
| 322 | 20250217 | 134200 | 1516399830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 323 | 20250217 | 134100 | 1516399830 | 5270 | 5290 | 5290 | 5270 | 394 |
| 324 | 20250217 | 134000 | 1514321930 | 5290 | 5290 | 5290 | 5290 | 367 |
| 325 | 20250217 | 133900 | 1512380500 | 5280 | 5270 | 5280 | 5270 | 514 |
| 326 | 20250217 | 133800 | 1509667800 | 5280 | 5280 | 5280 | 5270 | 456 |
| 327 | 20250217 | 133700 | 1507263300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 328 | 20250217 | 133600 | 1507263300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 329 | 20250217 | 133500 | 1507263300 | 5270 | 5280 | 5280 | 5270 | 868 |
| 330 | 20250217 | 133400 | 1502687020 | 5270 | 5270 | 5270 | 5270 | 0 |
| 331 | 20250217 | 133300 | 1502687020 | 5270 | 5280 | 5280 | 5270 | 205 |
| 332 | 20250217 | 133200 | 1501606280 | 5280 | 5280 | 5280 | 5280 | 82 |
| 333 | 20250217 | 133100 | 1501173320 | 5280 | 5280 | 5280 | 5280 | 8 |
| 334 | 20250217 | 133000 | 1501131080 | 5280 | 5290 | 5290 | 5280 | 459 |
| 335 | 20250217 | 132900 | 1498705250 | 5290 | 5290 | 5290 | 5290 | 84 |
| 336 | 20250217 | 132800 | 1498260890 | 5280 | 5280 | 5280 | 5280 | 422 |
| 337 | 20250217 | 132700 | 1496032730 | 5290 | 5290 | 5290 | 5280 | 657 |
| 338 | 20250217 | 132600 | 1492560420 | 5280 | 5280 | 5280 | 5280 | 122 |
| 339 | 20250217 | 132500 | 1491916260 | 5290 | 5290 | 5290 | 5280 | 352 |
| 340 | 20250217 | 132400 | 1490054280 | 5280 | 5280 | 5280 | 5280 | 318 |
| 341 | 20250217 | 132300 | 1488375240 | 5290 | 5290 | 5290 | 5290 | 0 |
| 342 | 20250217 | 132200 | 1488375240 | 5290 | 5290 | 5290 | 5290 | 76 |
| 343 | 20250217 | 132100 | 1487973200 | 5280 | 5290 | 5290 | 5280 | 820 |
| 344 | 20250217 | 132000 | 1483643080 | 5290 | 5300 | 5300 | 5280 | 145 |
| 345 | 20250217 | 131900 | 1482875050 | 5280 | 5290 | 5290 | 5280 | 227 |
| 346 | 20250217 | 131800 | 1481675740 | 5280 | 5280 | 5280 | 5280 | 421 |
| 347 | 20250217 | 131700 | 1479452860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 348 | 20250217 | 131600 | 1479452860 | 5300 | 5280 | 5300 | 5280 | 508 |
| 349 | 20250217 | 131500 | 1476769100 | 5300 | 5300 | 5300 | 5300 | 199 |
| 350 | 20250217 | 131400 | 1475714400 | 5290 | 5290 | 5290 | 5290 | 107 |
| 351 | 20250217 | 131300 | 1475148370 | 5300 | 5300 | 5300 | 5290 | 589 |
| 352 | 20250217 | 131200 | 1472031700 | 5290 | 5290 | 5290 | 5290 | 116 |
| 353 | 20250217 | 131100 | 1471418060 | 5290 | 5290 | 5290 | 5290 | 19 |
| 354 | 20250217 | 131000 | 1471317550 | 5300 | 5300 | 5310 | 5290 | 761 |
| 355 | 20250217 | 130900 | 1467288390 | 5290 | 5290 | 5290 | 5290 | 155 |
| 356 | 20250217 | 130800 | 1466468440 | 5300 | 5300 | 5300 | 5300 | 1 |
| 357 | 20250217 | 130700 | 1466463140 | 5300 | 5280 | 5300 | 5280 | 541 |
| 358 | 20250217 | 130600 | 1463605140 | 5300 | 5300 | 5300 | 5300 | 420 |
| 359 | 20250217 | 130500 | 1461379140 | 5300 | 5290 | 5300 | 5290 | 178 |
| 360 | 20250217 | 130400 | 1460436700 | 5290 | 5280 | 5290 | 5280 | 534 |
| 361 | 20250217 | 130300 | 1457616420 | 5280 | 5290 | 5290 | 5280 | 2 |
| 362 | 20250217 | 130200 | 1457605850 | 5280 | 5280 | 5280 | 5280 | 145 |
| 363 | 20250217 | 130100 | 1456840250 | 5290 | 5300 | 5300 | 5290 | 287 |
| 364 | 20250217 | 130000 | 1455321250 | 5280 | 5290 | 5300 | 5280 | 2365 |
| 365 | 20250217 | 125900 | 1442789820 | 5280 | 5280 | 5290 | 5280 | 507 |
| 366 | 20250217 | 125800 | 1440111970 | 5290 | 5290 | 5290 | 5280 | 161 |
| 367 | 20250217 | 125700 | 1439261090 | 5290 | 5290 | 5290 | 5280 | 183 |
| 368 | 20250217 | 125600 | 1438294740 | 5290 | 5290 | 5290 | 5290 | 81 |
| 369 | 20250217 | 125500 | 1437866250 | 5290 | 5290 | 5290 | 5280 | 454 |
| 370 | 20250217 | 125400 | 1435465960 | 5290 | 5280 | 5290 | 5280 | 215 |
| 371 | 20250217 | 125300 | 1434330610 | 5280 | 5290 | 5290 | 5280 | 136 |
| 372 | 20250217 | 125200 | 1433612320 | 5300 | 5290 | 5300 | 5290 | 520 |
| 373 | 20250217 | 125100 | 1430860620 | 5300 | 5300 | 5300 | 5290 | 167 |
| 374 | 20250217 | 125000 | 1429977000 | 5290 | 5310 | 5310 | 5290 | 434 |
| 375 | 20250217 | 124900 | 1427678820 | 5310 | 5310 | 5310 | 5310 | 76 |
| 376 | 20250217 | 124800 | 1427275260 | 5290 | 5290 | 5290 | 5290 | 0 |
| 377 | 20250217 | 124700 | 1427275260 | 5290 | 5310 | 5310 | 5290 | 345 |
| 378 | 20250217 | 124600 | 1425449670 | 5310 | 5310 | 5310 | 5310 | 76 |
| 379 | 20250217 | 124500 | 1425046110 | 5290 | 5310 | 5310 | 5290 | 252 |
| 380 | 20250217 | 124400 | 1423709230 | 5290 | 5310 | 5310 | 5290 | 452 |
| 381 | 20250217 | 124300 | 1421316300 | 5310 | 5300 | 5310 | 5300 | 196 |
| 382 | 20250217 | 124200 | 1420276740 | 5320 | 5290 | 5320 | 5290 | 323 |
| 383 | 20250217 | 124100 | 1418567920 | 5310 | 5310 | 5310 | 5310 | 2 |
| 384 | 20250217 | 124000 | 1418557300 | 5310 | 5300 | 5320 | 5300 | 1346 |
| 385 | 20250217 | 123900 | 1411412330 | 5290 | 5290 | 5290 | 5290 | 319 |
| 386 | 20250217 | 123800 | 1409724820 | 5300 | 5300 | 5300 | 5300 | 10 |
| 387 | 20250217 | 123700 | 1409671820 | 5300 | 5300 | 5300 | 5300 | 86 |
| 388 | 20250217 | 123600 | 1409216020 | 5290 | 5290 | 5290 | 5290 | 318 |
| 389 | 20250217 | 123500 | 1407533800 | 5300 | 5300 | 5300 | 5300 | 116 |
| 390 | 20250217 | 123400 | 1406919000 | 5290 | 5300 | 5300 | 5290 | 2719 |
| 391 | 20250217 | 123300 | 1392534300 | 5300 | 5300 | 5300 | 5300 | 61 |
| 392 | 20250217 | 123200 | 1392211000 | 5300 | 5300 | 5300 | 5300 | 41 |
| 393 | 20250217 | 123100 | 1391993700 | 5300 | 5300 | 5300 | 5300 | 133 |
| 394 | 20250217 | 123000 | 1391288800 | 5290 | 5300 | 5300 | 5290 | 507 |
| 395 | 20250217 | 122900 | 1388604880 | 5300 | 5300 | 5300 | 5300 | 25 |
| 396 | 20250217 | 122800 | 1388472380 | 5290 | 5300 | 5300 | 5290 | 86 |
| 397 | 20250217 | 122700 | 1388016590 | 5300 | 5320 | 5320 | 5300 | 69 |
| 398 | 20250217 | 122600 | 1387650450 | 5320 | 5320 | 5320 | 5320 | 8 |
| 399 | 20250217 | 122500 | 1387607890 | 5320 | 5300 | 5320 | 5290 | 661 |
| 400 | 20250217 | 122400 | 1384103770 | 5300 | 5300 | 5300 | 5300 | 3 |
| 401 | 20250217 | 122300 | 1384087870 | 5300 | 5300 | 5300 | 5300 | 180 |
| 402 | 20250217 | 122200 | 1383133870 | 5290 | 5310 | 5310 | 5290 | 3209 |
| 403 | 20250217 | 122100 | 1366102590 | 5310 | 5310 | 5310 | 5310 | 0 |
| 404 | 20250217 | 122000 | 1366102590 | 5310 | 5310 | 5310 | 5310 | 510 |
| 405 | 20250217 | 121900 | 1363394490 | 5300 | 5300 | 5310 | 5300 | 405 |
| 406 | 20250217 | 121800 | 1361247230 | 5320 | 5320 | 5320 | 5320 | 330 |
| 407 | 20250217 | 121700 | 1359491630 | 5300 | 5300 | 5300 | 5300 | 0 |
| 408 | 20250217 | 121600 | 1359491630 | 5300 | 5320 | 5320 | 5300 | 394 |
| 409 | 20250217 | 121500 | 1357401910 | 5310 | 5310 | 5310 | 5310 | 289 |
| 410 | 20250217 | 121400 | 1355867320 | 5310 | 5300 | 5310 | 5300 | 860 |
| 411 | 20250217 | 121300 | 1351308820 | 5300 | 5310 | 5310 | 5300 | 394 |
| 412 | 20250217 | 121200 | 1349219860 | 5300 | 5300 | 5300 | 5300 | 100 |
| 413 | 20250217 | 121100 | 1348689860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 414 | 20250217 | 121000 | 1348689860 | 5300 | 5310 | 5310 | 5300 | 660 |
| 415 | 20250217 | 120900 | 1345188450 | 5300 | 5300 | 5300 | 5300 | 0 |
| 416 | 20250217 | 120800 | 1345188450 | 5300 | 5300 | 5310 | 5300 | 331 |
| 417 | 20250217 | 120700 | 1343434090 | 5310 | 5310 | 5310 | 5310 | 77 |
| 418 | 20250217 | 120600 | 1343025220 | 5300 | 5310 | 5310 | 5300 | 94 |
| 419 | 20250217 | 120500 | 1342526250 | 5310 | 5320 | 5320 | 5310 | 1034 |
| 420 | 20250217 | 120400 | 1337034550 | 5310 | 5310 | 5320 | 5300 | 1138 |
| 421 | 20250217 | 120300 | 1330991730 | 5300 | 5300 | 5300 | 5300 | 268 |
| 422 | 20250217 | 120200 | 1329571330 | 5300 | 5300 | 5300 | 5300 | 157 |
| 423 | 20250217 | 120100 | 1328739230 | 5310 | 5310 | 5310 | 5310 | 76 |
| 424 | 20250217 | 120000 | 1328335670 | 5310 | 5310 | 5310 | 5310 | 199 |
| 425 | 20250217 | 115900 | 1327278980 | 5300 | 5300 | 5300 | 5290 | 518 |
| 426 | 20250217 | 115800 | 1324535580 | 5310 | 5310 | 5310 | 5310 | 76 |
| 427 | 20250217 | 115700 | 1324132020 | 5290 | 5310 | 5310 | 5290 | 203 |
| 428 | 20250217 | 115600 | 1323058090 | 5310 | 5290 | 5310 | 5290 | 321 |
| 429 | 20250217 | 115500 | 1321359960 | 5300 | 5310 | 5310 | 5290 | 363 |
| 430 | 20250217 | 115400 | 1319432650 | 5290 | 5290 | 5290 | 5290 | 132 |
| 431 | 20250217 | 115300 | 1318734370 | 5290 | 5300 | 5300 | 5290 | 323 |
| 432 | 20250217 | 115200 | 1317025650 | 5300 | 5300 | 5300 | 5300 | 120 |
| 433 | 20250217 | 115100 | 1316389650 | 5290 | 5290 | 5290 | 5290 | 318 |
| 434 | 20250217 | 115000 | 1314707430 | 5290 | 5300 | 5310 | 5290 | 134 |
| 435 | 20250217 | 114900 | 1313997200 | 5290 | 5300 | 5300 | 5290 | 897 |
| 436 | 20250217 | 114800 | 1309251310 | 5300 | 5320 | 5320 | 5300 | 6392 |
| 437 | 20250217 | 114700 | 1275354160 | 5320 | 5320 | 5320 | 5320 | 1 |
| 438 | 20250217 | 114600 | 1275348840 | 5320 | 5330 | 5330 | 5320 | 77 |
| 439 | 20250217 | 114500 | 1274938440 | 5310 | 5330 | 5330 | 5310 | 517 |
| 440 | 20250217 | 114400 | 1272189190 | 5330 | 5330 | 5330 | 5330 | 11 |
| 441 | 20250217 | 114300 | 1272130560 | 5320 | 5320 | 5320 | 5320 | 763 |
| 442 | 20250217 | 114200 | 1268071400 | 5310 | 5320 | 5320 | 5310 | 413 |
| 443 | 20250217 | 114100 | 1265877440 | 5320 | 5320 | 5320 | 5320 | 0 |
| 444 | 20250217 | 114000 | 1265877440 | 5320 | 5310 | 5320 | 5310 | 340 |
| 445 | 20250217 | 113900 | 1264069590 | 5300 | 5300 | 5300 | 5300 | 318 |
| 446 | 20250217 | 113800 | 1262384190 | 5310 | 5310 | 5310 | 5310 | 107 |
| 447 | 20250217 | 113700 | 1261816020 | 5310 | 5320 | 5320 | 5310 | 77 |
| 448 | 20250217 | 113600 | 1261406390 | 5310 | 5320 | 5320 | 5310 | 1119 |
| 449 | 20250217 | 113500 | 1255456490 | 5320 | 5320 | 5320 | 5320 | 121 |
| 450 | 20250217 | 113400 | 1254812770 | 5320 | 5310 | 5320 | 5310 | 339 |
| 451 | 20250217 | 113300 | 1253012470 | 5320 | 5320 | 5320 | 5320 | 76 |
| 452 | 20250217 | 113200 | 1252608150 | 5310 | 5310 | 5310 | 5310 | 0 |
| 453 | 20250217 | 113100 | 1252608150 | 5310 | 5310 | 5310 | 5310 | 368 |
| 454 | 20250217 | 113000 | 1250654070 | 5320 | 5310 | 5320 | 5310 | 432 |
| 455 | 20250217 | 112900 | 1248359390 | 5310 | 5310 | 5310 | 5310 | 5 |
| 456 | 20250217 | 112800 | 1248332840 | 5310 | 5310 | 5310 | 5310 | 164 |
| 457 | 20250217 | 112700 | 1247462000 | 5310 | 5300 | 5310 | 5300 | 1031 |
| 458 | 20250217 | 112600 | 1241997390 | 5300 | 5310 | 5310 | 5300 | 426 |
| 459 | 20250217 | 112500 | 1239739270 | 5310 | 5320 | 5320 | 5310 | 583 |
| 460 | 20250217 | 112400 | 1236640890 | 5320 | 5320 | 5320 | 5320 | 76 |
| 461 | 20250217 | 112300 | 1236236570 | 5320 | 5310 | 5320 | 5300 | 167 |
| 462 | 20250217 | 112200 | 1235350450 | 5310 | 5320 | 5320 | 5310 | 428 |
| 463 | 20250217 | 112100 | 1233076870 | 5320 | 5320 | 5320 | 5320 | 76 |
| 464 | 20250217 | 112000 | 1232672550 | 5320 | 5320 | 5320 | 5320 | 171 |
| 465 | 20250217 | 111900 | 1231762830 | 5310 | 5320 | 5320 | 5310 | 418 |
| 466 | 20250217 | 111800 | 1229542250 | 5320 | 5320 | 5320 | 5320 | 294 |
| 467 | 20250217 | 111700 | 1227978170 | 5310 | 5310 | 5310 | 5310 | 618 |
| 468 | 20250217 | 111600 | 1224696590 | 5310 | 5310 | 5320 | 5310 | 839 |
| 469 | 20250217 | 111500 | 1220241400 | 5320 | 5320 | 5320 | 5310 | 859 |
| 470 | 20250217 | 111400 | 1215676070 | 5320 | 5320 | 5330 | 5320 | 567 |
| 471 | 20250217 | 111300 | 1212659530 | 5340 | 5340 | 5340 | 5340 | 0 |
| 472 | 20250217 | 111200 | 1212659530 | 5340 | 5330 | 5340 | 5330 | 1584 |
| 473 | 20250217 | 111100 | 1204216050 | 5320 | 5330 | 5340 | 5320 | 602 |
| 474 | 20250217 | 111000 | 1201009930 | 5340 | 5340 | 5340 | 5340 | 348 |
| 475 | 20250217 | 110900 | 1199151610 | 5340 | 5340 | 5340 | 5340 | 2722 |
| 476 | 20250217 | 110800 | 1184616130 | 5340 | 5330 | 5340 | 5330 | 620 |
| 477 | 20250217 | 110700 | 1181309580 | 5340 | 5330 | 5340 | 5330 | 2803 |
| 478 | 20250217 | 110600 | 1166369520 | 5330 | 5320 | 5330 | 5320 | 11048 |
| 479 | 20250217 | 110500 | 1107485210 | 5310 | 5320 | 5320 | 5310 | 435 |
| 480 | 20250217 | 110400 | 1105174190 | 5310 | 5320 | 5320 | 5310 | 832 |
| 481 | 20250217 | 110300 | 1100755790 | 5320 | 5320 | 5320 | 5320 | 76 |
| 482 | 20250217 | 110200 | 1100351470 | 5310 | 5320 | 5330 | 5310 | 1075 |
| 483 | 20250217 | 110100 | 1094635220 | 5320 | 5310 | 5320 | 5310 | 51 |
| 484 | 20250217 | 110000 | 1094363950 | 5320 | 5320 | 5320 | 5310 | 584 |
| 485 | 20250217 | 105900 | 1091260260 | 5310 | 5310 | 5310 | 5310 | 0 |
| 486 | 20250217 | 105800 | 1091260260 | 5310 | 5320 | 5320 | 5310 | 19 |
| 487 | 20250217 | 105700 | 1091159360 | 5320 | 5310 | 5320 | 5310 | 3170 |
| 488 | 20250217 | 105600 | 1074318140 | 5320 | 5320 | 5320 | 5320 | 2397 |
| 489 | 20250217 | 105500 | 1061566100 | 5320 | 5320 | 5320 | 5320 | 828 |
| 490 | 20250217 | 105400 | 1057161140 | 5320 | 5320 | 5320 | 5310 | 426 |
| 491 | 20250217 | 105300 | 1054898270 | 5320 | 5320 | 5320 | 5320 | 106 |
| 492 | 20250217 | 105200 | 1054334350 | 5320 | 5320 | 5320 | 5310 | 402 |
| 493 | 20250217 | 105100 | 1052195730 | 5320 | 5320 | 5330 | 5320 | 1276 |
| 494 | 20250217 | 105000 | 1045406650 | 5320 | 5320 | 5320 | 5320 | 2092 |
| 495 | 20250217 | 104900 | 1034277210 | 5320 | 5320 | 5320 | 5310 | 251 |
| 496 | 20250217 | 104800 | 1032942010 | 5320 | 5310 | 5320 | 5310 | 631 |
| 497 | 20250217 | 104700 | 1029588460 | 5320 | 5310 | 5320 | 5310 | 51 |
| 498 | 20250217 | 104600 | 1029317150 | 5320 | 5320 | 5320 | 5320 | 16 |
| 499 | 20250217 | 104500 | 1029232030 | 5310 | 5320 | 5320 | 5310 | 586 |
| 500 | 20250217 | 104400 | 1026117700 | 5320 | 5320 | 5320 | 5320 | 0 |
| 501 | 20250217 | 104300 | 1026117700 | 5320 | 5320 | 5320 | 5320 | 339 |
| 502 | 20250217 | 104200 | 1024314220 | 5320 | 5330 | 5330 | 5320 | 105 |
| 503 | 20250217 | 104100 | 1023754810 | 5330 | 5320 | 5330 | 5320 | 45 |
| 504 | 20250217 | 104000 | 1023515360 | 5320 | 5330 | 5330 | 5320 | 761 |
| 505 | 20250217 | 103900 | 1019464170 | 5330 | 5320 | 5330 | 5320 | 2267 |
| 506 | 20250217 | 103800 | 1007400960 | 5320 | 5320 | 5320 | 5310 | 308 |
| 507 | 20250217 | 103700 | 1005762450 | 5320 | 5300 | 5320 | 5300 | 339 |
| 508 | 20250217 | 103600 | 1003965390 | 5310 | 5310 | 5310 | 5310 | 839 |
| 509 | 20250217 | 103500 | 999510300 | 5320 | 5330 | 5330 | 5320 | 3127 |
| 510 | 20250217 | 103400 | 982843890 | 5310 | 5330 | 5330 | 5310 | 569 |
| 511 | 20250217 | 103300 | 979818590 | 5330 | 5320 | 5330 | 5320 | 921 |
| 512 | 20250217 | 103200 | 974918760 | 5320 | 5320 | 5330 | 5320 | 1378 |
| 513 | 20250217 | 103100 | 967587690 | 5330 | 5310 | 5330 | 5310 | 1258 |
| 514 | 20250217 | 103000 | 960895070 | 5310 | 5320 | 5320 | 5310 | 1564 |
| 515 | 20250217 | 102900 | 952576180 | 5320 | 5320 | 5320 | 5320 | 410 |
| 516 | 20250217 | 102800 | 950394980 | 5320 | 5320 | 5320 | 5320 | 222 |
| 517 | 20250217 | 102700 | 949213940 | 5310 | 5320 | 5320 | 5300 | 153 |
| 518 | 20250217 | 102600 | 948402480 | 5320 | 5320 | 5320 | 5310 | 129 |
| 519 | 20250217 | 102500 | 947717200 | 5320 | 5320 | 5320 | 5300 | 1483 |
| 520 | 20250217 | 102400 | 939845760 | 5320 | 5310 | 5320 | 5310 | 41 |
| 521 | 20250217 | 102300 | 939627760 | 5320 | 5330 | 5330 | 5320 | 1630 |
| 522 | 20250217 | 102200 | 930955980 | 5330 | 5320 | 5330 | 5320 | 717 |
| 523 | 20250217 | 102100 | 927141430 | 5320 | 5320 | 5330 | 5320 | 456 |
| 524 | 20250217 | 102000 | 924715420 | 5320 | 5320 | 5330 | 5320 | 167 |
| 525 | 20250217 | 101900 | 923825420 | 5330 | 5320 | 5330 | 5310 | 4370 |
| 526 | 20250217 | 101800 | 900579680 | 5310 | 5320 | 5320 | 5310 | 763 |
| 527 | 20250217 | 101700 | 896527250 | 5320 | 5330 | 5330 | 5320 | 73 |
| 528 | 20250217 | 101600 | 896138770 | 5330 | 5340 | 5340 | 5310 | 1109 |
| 529 | 20250217 | 101500 | 890225030 | 5330 | 5300 | 5340 | 5300 | 16939 |
| 530 | 20250217 | 101400 | 800125200 | 5290 | 5290 | 5290 | 5290 | 2 |
| 531 | 20250217 | 101300 | 800114620 | 5290 | 5290 | 5300 | 5290 | 285 |
| 532 | 20250217 | 101200 | 798606380 | 5290 | 5300 | 5300 | 5290 | 191 |
| 533 | 20250217 | 101100 | 797594340 | 5290 | 5290 | 5290 | 5290 | 46 |
| 534 | 20250217 | 101000 | 797351000 | 5290 | 5290 | 5290 | 5260 | 4280 |
| 535 | 20250217 | 100900 | 774732160 | 5280 | 5280 | 5280 | 5280 | 561 |
| 536 | 20250217 | 100800 | 771770080 | 5290 | 5280 | 5290 | 5280 | 275 |
| 537 | 20250217 | 100700 | 770318070 | 5270 | 5280 | 5280 | 5270 | 955 |
| 538 | 20250217 | 100600 | 765285070 | 5280 | 5290 | 5290 | 5280 | 1787 |
| 539 | 20250217 | 100500 | 755849690 | 5290 | 5280 | 5290 | 5270 | 192 |
| 540 | 20250217 | 100400 | 754834830 | 5280 | 5280 | 5280 | 5260 | 5136 |
| 541 | 20250217 | 100300 | 727809770 | 5280 | 5280 | 5280 | 5280 | 155 |
| 542 | 20250217 | 100200 | 726991370 | 5280 | 5280 | 5280 | 5280 | 791 |
| 543 | 20250217 | 100100 | 722814890 | 5280 | 5280 | 5280 | 5280 | 208 |
| 544 | 20250217 | 100000 | 721716650 | 5270 | 5280 | 5280 | 5270 | 194 |
| 545 | 20250217 | 095900 | 720692380 | 5280 | 5270 | 5280 | 5270 | 414 |
| 546 | 20250217 | 095800 | 718508550 | 5290 | 5290 | 5290 | 5280 | 336 |
| 547 | 20250217 | 095700 | 716734100 | 5300 | 5300 | 5300 | 5280 | 678 |
| 548 | 20250217 | 095600 | 713147530 | 5300 | 5300 | 5300 | 5300 | 292 |
| 549 | 20250217 | 095500 | 711599930 | 5290 | 5310 | 5310 | 5290 | 1915 |
| 550 | 20250217 | 095400 | 701450920 | 5310 | 5310 | 5310 | 5300 | 836 |
| 551 | 20250217 | 095300 | 697012180 | 5310 | 5300 | 5310 | 5290 | 1858 |
| 552 | 20250217 | 095200 | 687156300 | 5310 | 5300 | 5310 | 5290 | 16170 |
| 553 | 20250217 | 095100 | 601446850 | 5290 | 5300 | 5300 | 5290 | 1998 |
| 554 | 20250217 | 095000 | 590864400 | 5300 | 5290 | 5300 | 5290 | 1894 |
| 555 | 20250217 | 094900 | 580839940 | 5290 | 5290 | 5290 | 5290 | 29 |
| 556 | 20250217 | 094800 | 580686530 | 5290 | 5290 | 5290 | 5290 | 2 |
| 557 | 20250217 | 094700 | 580675950 | 5280 | 5280 | 5280 | 5270 | 1966 |
| 558 | 20250217 | 094600 | 570303770 | 5280 | 5270 | 5280 | 5270 | 271 |
| 559 | 20250217 | 094500 | 568874600 | 5280 | 5280 | 5290 | 5270 | 290 |
| 560 | 20250217 | 094400 | 567342170 | 5280 | 5280 | 5280 | 5280 | 38 |
| 561 | 20250217 | 094300 | 567141530 | 5270 | 5270 | 5270 | 5270 | 159 |
| 562 | 20250217 | 094200 | 566303600 | 5270 | 5260 | 5270 | 5260 | 52 |
| 563 | 20250217 | 094100 | 566029970 | 5250 | 5270 | 5270 | 5250 | 1375 |
| 564 | 20250217 | 094000 | 558801170 | 5290 | 5260 | 5290 | 5260 | 3022 |
| 565 | 20250217 | 093900 | 542851360 | 5260 | 5250 | 5260 | 5250 | 991 |
| 566 | 20250217 | 093800 | 537646240 | 5250 | 5250 | 5250 | 5250 | 125 |
| 567 | 20250217 | 093700 | 536989990 | 5250 | 5250 | 5250 | 5250 | 132 |
| 568 | 20250217 | 093600 | 536296990 | 5250 | 5250 | 5250 | 5250 | 9 |
| 569 | 20250217 | 093500 | 536249740 | 5250 | 5250 | 5250 | 5250 | 368 |
| 570 | 20250217 | 093400 | 534317740 | 5240 | 5240 | 5240 | 5240 | 483 |
| 571 | 20250217 | 093300 | 531786820 | 5240 | 5230 | 5240 | 5230 | 1001 |
| 572 | 20250217 | 093200 | 526551580 | 5240 | 5230 | 5240 | 5230 | 201 |
| 573 | 20250217 | 093100 | 525500200 | 5230 | 5230 | 5230 | 5220 | 537 |
| 574 | 20250217 | 093000 | 522693610 | 5220 | 5230 | 5240 | 5220 | 401 |
| 575 | 20250217 | 092900 | 520595030 | 5230 | 5230 | 5230 | 5220 | 38 |
| 576 | 20250217 | 092800 | 520396390 | 5220 | 5230 | 5230 | 5220 | 819 |
| 577 | 20250217 | 092700 | 516120710 | 5230 | 5240 | 5240 | 5230 | 98 |
| 578 | 20250217 | 092600 | 515608050 | 5230 | 5220 | 5230 | 5220 | 1873 |
| 579 | 20250217 | 092500 | 505830700 | 5240 | 5250 | 5250 | 5230 | 12696 |
| 580 | 20250217 | 092400 | 439305580 | 5240 | 5260 | 5260 | 5240 | 3452 |
| 581 | 20250217 | 092300 | 421198940 | 5250 | 5260 | 5260 | 5250 | 423 |
| 582 | 20250217 | 092200 | 418978080 | 5250 | 5260 | 5260 | 5250 | 2468 |
| 583 | 20250217 | 092100 | 406015840 | 5260 | 5270 | 5270 | 5260 | 225 |
| 584 | 20250217 | 092000 | 404832240 | 5270 | 5280 | 5280 | 5270 | 2370 |
| 585 | 20250217 | 091900 | 392319020 | 5280 | 5280 | 5280 | 5250 | 216 |
| 586 | 20250217 | 091800 | 391184540 | 5260 | 5280 | 5280 | 5260 | 1865 |
| 587 | 20250217 | 091700 | 381359280 | 5270 | 5280 | 5280 | 5270 | 1127 |
| 588 | 20250217 | 091600 | 375408740 | 5280 | 5290 | 5300 | 5280 | 3085 |
| 589 | 20250217 | 091500 | 359099450 | 5290 | 5300 | 5310 | 5290 | 3248 |
| 590 | 20250217 | 091400 | 341886300 | 5300 | 5300 | 5300 | 5280 | 221 |
| 591 | 20250217 | 091300 | 340717000 | 5300 | 5280 | 5300 | 5280 | 2748 |
| 592 | 20250217 | 091200 | 326169840 | 5270 | 5300 | 5300 | 5270 | 4558 |
| 593 | 20250217 | 091100 | 302092980 | 5290 | 5290 | 5290 | 5290 | 1167 |
| 594 | 20250217 | 091000 | 295919550 | 5290 | 5300 | 5310 | 5290 | 2039 |
| 595 | 20250217 | 090900 | 285120940 | 5300 | 5280 | 5310 | 5280 | 4013 |
| 596 | 20250217 | 090800 | 263851180 | 5300 | 5310 | 5310 | 5280 | 7289 |
| 597 | 20250217 | 090700 | 225217700 | 5310 | 5280 | 5310 | 5280 | 2087 |
| 598 | 20250217 | 090600 | 214162820 | 5290 | 5290 | 5290 | 5290 | 1159 |
| 599 | 20250217 | 090500 | 208031710 | 5290 | 5290 | 5300 | 5280 | 6652 |
| 600 | 20250217 | 090400 | 172796760 | 5290 | 5300 | 5300 | 5270 | 2435 |
| 601 | 20250217 | 090300 | 159923490 | 5290 | 5270 | 5290 | 5270 | 5534 |
| 602 | 20250217 | 090200 | 130720550 | 5260 | 5240 | 5260 | 5240 | 1695 |
| 603 | 20250217 | 090100 | 121833680 | 5240 | 5270 | 5280 | 5240 | 17063 |
| 604 | 20250217 | 090000 | 32209240 | 5290 | 5270 | 5290 | 5270 | 5782 |