29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 3 | 20250218 | 184300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20250218 | 184200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20250218 | 184100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20250218 | 184000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20250218 | 183900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20250218 | 183800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20250218 | 183700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20250218 | 183600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20250218 | 183500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20250218 | 183400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20250218 | 183300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20250218 | 183200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20250218 | 183100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20250218 | 183000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20250218 | 182900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20250218 | 182800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20250218 | 182700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20250218 | 182600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20250218 | 182500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20250218 | 182400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20250218 | 182300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20250218 | 182200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20250218 | 182100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20250218 | 182000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20250218 | 181900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20250218 | 181800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20250218 | 181700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20250218 | 181600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20250218 | 181500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20250218 | 181400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 33 | 20250218 | 181300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20250218 | 181200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20250218 | 181100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20250218 | 181000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20250218 | 180900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20250218 | 180800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20250218 | 180700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20250218 | 180600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20250218 | 180500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20250218 | 180400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20250218 | 180300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20250218 | 180200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20250218 | 180100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20250218 | 180000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20250218 | 175900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20250218 | 175800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20250218 | 175700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20250218 | 175600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20250218 | 175500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20250218 | 175400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20250218 | 175300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20250218 | 175200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20250218 | 175100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20250218 | 175000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20250218 | 174900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20250218 | 174800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20250218 | 174700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20250218 | 174600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20250218 | 174500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20250218 | 174400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 63 | 20250218 | 174300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20250218 | 174200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20250218 | 174100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20250218 | 174000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20250218 | 173900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20250218 | 173800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20250218 | 173700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20250218 | 173600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20250218 | 173500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20250218 | 173400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20250218 | 173300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20250218 | 173200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20250218 | 173100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20250218 | 173000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20250218 | 172900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20250218 | 172800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20250218 | 172700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20250218 | 172600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20250218 | 172500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20250218 | 172400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20250218 | 172300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20250218 | 172200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20250218 | 172100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20250218 | 172000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20250218 | 171900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20250218 | 171800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20250218 | 171700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20250218 | 171600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20250218 | 171500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20250218 | 171400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 93 | 20250218 | 171300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20250218 | 171200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20250218 | 171100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20250218 | 171000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20250218 | 170900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20250218 | 170800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20250218 | 170700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20250218 | 170600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20250218 | 170500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20250218 | 170400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20250218 | 170300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20250218 | 170200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20250218 | 170100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20250218 | 170000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20250218 | 165900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20250218 | 165800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20250218 | 165700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20250218 | 165600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20250218 | 165500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20250218 | 165400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20250218 | 165300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20250218 | 165200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20250218 | 165100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20250218 | 165000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20250218 | 164900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20250218 | 164800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20250218 | 164700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20250218 | 164600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20250218 | 164500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20250218 | 164400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 123 | 20250218 | 164300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20250218 | 164200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20250218 | 164100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20250218 | 164000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20250218 | 163900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20250218 | 163800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20250218 | 163700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20250218 | 163600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20250218 | 163500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20250218 | 163400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20250218 | 163300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20250218 | 163200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20250218 | 163100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20250218 | 163000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20250218 | 162900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20250218 | 162800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20250218 | 162700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20250218 | 162600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20250218 | 162500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20250218 | 162400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20250218 | 162300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20250218 | 162200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20250218 | 162100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20250218 | 162000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20250218 | 161900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20250218 | 161800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20250218 | 161700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20250218 | 161600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20250218 | 161500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20250218 | 161400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 153 | 20250218 | 161300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20250218 | 161200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20250218 | 161100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20250218 | 161000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20250218 | 160900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20250218 | 160800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20250218 | 160700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20250218 | 160600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20250218 | 160500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20250218 | 160400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20250218 | 160300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20250218 | 160200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20250218 | 160100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20250218 | 160000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20250218 | 155900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20250218 | 155800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20250218 | 155700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20250218 | 155600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20250218 | 155500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20250218 | 155400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20250218 | 155300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20250218 | 155200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20250218 | 155100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20250218 | 155000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20250218 | 154900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20250218 | 154800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20250218 | 154700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20250218 | 154600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20250218 | 154500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20250218 | 154400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 183 | 20250218 | 154300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20250218 | 154200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20250218 | 154100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20250218 | 154000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20250218 | 153900 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20250218 | 153800 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20250218 | 153700 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20250218 | 153600 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20250218 | 153500 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20250218 | 153400 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20250218 | 153300 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20250218 | 153200 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20250218 | 153100 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20250218 | 153000 | 3547162210 | 7580 | 7580 | 7580 | 7580 | 12437 |
| 197 | 20250218 | 152900 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20250218 | 152800 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20250218 | 152700 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20250218 | 152600 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20250218 | 152500 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20250218 | 152400 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20250218 | 152300 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20250218 | 152200 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20250218 | 152100 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20250218 | 152000 | 3452889750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20250218 | 151900 | 3452889750 | 7510 | 7520 | 7520 | 7510 | 662 |
| 208 | 20250218 | 151800 | 3447914460 | 7520 | 7520 | 7520 | 7510 | 1579 |
| 209 | 20250218 | 151700 | 3436046590 | 7520 | 7520 | 7520 | 7520 | 120 |
| 210 | 20250218 | 151600 | 3435144190 | 7520 | 7510 | 7520 | 7510 | 748 |
| 211 | 20250218 | 151500 | 3429525710 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20250218 | 151400 | 3429525710 | 7510 | 7520 | 7520 | 7510 | 622 |
| 213 | 20250218 | 151300 | 3424849390 | 7520 | 7510 | 7520 | 7510 | 291 |
| 214 | 20250218 | 151200 | 3422663880 | 7510 | 7510 | 7510 | 7500 | 2507 |
| 215 | 20250218 | 151100 | 3403836720 | 7510 | 7510 | 7510 | 7490 | 1593 |
| 216 | 20250218 | 151000 | 3391888790 | 7510 | 7510 | 7510 | 7510 | 1306 |
| 217 | 20250218 | 150900 | 3382080730 | 7500 | 7510 | 7510 | 7480 | 7359 |
| 218 | 20250218 | 150800 | 3326950910 | 7510 | 7510 | 7510 | 7510 | 540 |
| 219 | 20250218 | 150700 | 3322895510 | 7510 | 7500 | 7510 | 7500 | 58 |
| 220 | 20250218 | 150600 | 3322460220 | 7510 | 7500 | 7510 | 7500 | 743 |
| 221 | 20250218 | 150500 | 3316880770 | 7500 | 7500 | 7500 | 7490 | 1971 |
| 222 | 20250218 | 150400 | 3302099900 | 7500 | 7490 | 7500 | 7490 | 485 |
| 223 | 20250218 | 150300 | 3298463200 | 7490 | 7500 | 7500 | 7490 | 7065 |
| 224 | 20250218 | 150200 | 3245521840 | 7500 | 7500 | 7500 | 7500 | 439 |
| 225 | 20250218 | 150100 | 3242229340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 226 | 20250218 | 150000 | 3242229340 | 7500 | 7510 | 7510 | 7500 | 422 |
| 227 | 20250218 | 145900 | 3239064320 | 7510 | 7500 | 7510 | 7500 | 216 |
| 228 | 20250218 | 145800 | 3237443670 | 7510 | 7510 | 7510 | 7510 | 21 |
| 229 | 20250218 | 145700 | 3237285960 | 7510 | 7500 | 7510 | 7500 | 145 |
| 230 | 20250218 | 145600 | 3236197280 | 7500 | 7500 | 7500 | 7500 | 1401 |
| 231 | 20250218 | 145500 | 3225689780 | 7500 | 7500 | 7500 | 7500 | 270 |
| 232 | 20250218 | 145400 | 3223664780 | 7500 | 7500 | 7500 | 7500 | 0 |
| 233 | 20250218 | 145300 | 3223664780 | 7500 | 7490 | 7500 | 7490 | 380 |
| 234 | 20250218 | 145200 | 3220816670 | 7490 | 7500 | 7510 | 7490 | 3149 |
| 235 | 20250218 | 145100 | 3197204610 | 7500 | 7500 | 7500 | 7500 | 1289 |
| 236 | 20250218 | 145000 | 3187537110 | 7500 | 7510 | 7510 | 7500 | 347 |
| 237 | 20250218 | 144900 | 3184931270 | 7510 | 7510 | 7510 | 7510 | 30 |
| 238 | 20250218 | 144800 | 3184705970 | 7510 | 7510 | 7510 | 7510 | 24 |
| 239 | 20250218 | 144700 | 3184525730 | 7510 | 7510 | 7510 | 7510 | 8 |
| 240 | 20250218 | 144600 | 3184465650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 241 | 20250218 | 144500 | 3184465650 | 7500 | 7510 | 7510 | 7500 | 19 |
| 242 | 20250218 | 144400 | 3184323040 | 7510 | 7510 | 7510 | 7510 | 781 |
| 243 | 20250218 | 144300 | 3178457730 | 7510 | 7520 | 7520 | 7510 | 631 |
| 244 | 20250218 | 144200 | 3173713050 | 7520 | 7520 | 7520 | 7520 | 433 |
| 245 | 20250218 | 144100 | 3170456890 | 7510 | 7520 | 7520 | 7510 | 8 |
| 246 | 20250218 | 144000 | 3170396740 | 7490 | 7520 | 7520 | 7490 | 6972 |
| 247 | 20250218 | 143900 | 3118067670 | 7520 | 7530 | 7530 | 7520 | 493 |
| 248 | 20250218 | 143800 | 3114359910 | 7520 | 7520 | 7520 | 7520 | 0 |
| 249 | 20250218 | 143700 | 3114359910 | 7520 | 7520 | 7520 | 7520 | 385 |
| 250 | 20250218 | 143600 | 3111464710 | 7520 | 7530 | 7530 | 7520 | 34 |
| 251 | 20250218 | 143500 | 3111209010 | 7530 | 7540 | 7540 | 7530 | 146 |
| 252 | 20250218 | 143400 | 3110108670 | 7540 | 7550 | 7550 | 7540 | 141 |
| 253 | 20250218 | 143300 | 3109045520 | 7550 | 7540 | 7550 | 7540 | 302 |
| 254 | 20250218 | 143200 | 3106768430 | 7550 | 7540 | 7550 | 7540 | 122 |
| 255 | 20250218 | 143100 | 3105848450 | 7540 | 7540 | 7540 | 7540 | 1 |
| 256 | 20250218 | 143000 | 3105840910 | 7550 | 7530 | 7550 | 7510 | 1832 |
| 257 | 20250218 | 142900 | 3092057380 | 7550 | 7540 | 7550 | 7540 | 3624 |
| 258 | 20250218 | 142800 | 3064696190 | 7540 | 7540 | 7550 | 7540 | 287 |
| 259 | 20250218 | 142700 | 3062531610 | 7540 | 7530 | 7540 | 7530 | 1041 |
| 260 | 20250218 | 142600 | 3054687920 | 7520 | 7520 | 7520 | 7520 | 0 |
| 261 | 20250218 | 142500 | 3054687920 | 7520 | 7520 | 7520 | 7520 | 100 |
| 262 | 20250218 | 142400 | 3053935920 | 7520 | 7520 | 7530 | 7520 | 372 |
| 263 | 20250218 | 142300 | 3051137480 | 7520 | 7520 | 7520 | 7520 | 374 |
| 264 | 20250218 | 142200 | 3048325000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 265 | 20250218 | 142100 | 3048325000 | 7520 | 7520 | 7520 | 7520 | 70 |
| 266 | 20250218 | 142000 | 3047798600 | 7520 | 7520 | 7520 | 7520 | 0 |
| 267 | 20250218 | 141900 | 3047798600 | 7520 | 7520 | 7520 | 7510 | 503 |
| 268 | 20250218 | 141800 | 3044019060 | 7530 | 7520 | 7530 | 7520 | 904 |
| 269 | 20250218 | 141700 | 3037212860 | 7510 | 7510 | 7510 | 7510 | 202 |
| 270 | 20250218 | 141600 | 3035695840 | 7530 | 7530 | 7530 | 7530 | 27 |
| 271 | 20250218 | 141500 | 3035492530 | 7530 | 7510 | 7530 | 7500 | 811 |
| 272 | 20250218 | 141400 | 3029408250 | 7500 | 7510 | 7510 | 7500 | 288 |
| 273 | 20250218 | 141300 | 3027246310 | 7510 | 7510 | 7510 | 7510 | 2312 |
| 274 | 20250218 | 141200 | 3009883190 | 7510 | 7510 | 7510 | 7510 | 45 |
| 275 | 20250218 | 141100 | 3009545240 | 7510 | 7520 | 7520 | 7510 | 2009 |
| 276 | 20250218 | 141000 | 2994455990 | 7520 | 7520 | 7530 | 7520 | 152 |
| 277 | 20250218 | 140900 | 2993311950 | 7520 | 7530 | 7530 | 7520 | 154 |
| 278 | 20250218 | 140800 | 2992153770 | 7520 | 7510 | 7520 | 7510 | 17 |
| 279 | 20250218 | 140700 | 2992026090 | 7510 | 7520 | 7520 | 7510 | 2500 |
| 280 | 20250218 | 140600 | 2973242770 | 7520 | 7520 | 7520 | 7520 | 2 |
| 281 | 20250218 | 140500 | 2973227730 | 7530 | 7530 | 7530 | 7530 | 1800 |
| 282 | 20250218 | 140400 | 2959673730 | 7530 | 7530 | 7530 | 7530 | 118 |
| 283 | 20250218 | 140300 | 2958785190 | 7530 | 7530 | 7530 | 7530 | 426 |
| 284 | 20250218 | 140200 | 2955577410 | 7530 | 7540 | 7540 | 7530 | 2164 |
| 285 | 20250218 | 140100 | 2939265850 | 7540 | 7540 | 7540 | 7540 | 1027 |
| 286 | 20250218 | 140000 | 2931522270 | 7530 | 7540 | 7540 | 7530 | 106 |
| 287 | 20250218 | 135900 | 2930724070 | 7540 | 7540 | 7550 | 7540 | 3 |
| 288 | 20250218 | 135800 | 2930701440 | 7550 | 7550 | 7550 | 7550 | 1 |
| 289 | 20250218 | 135700 | 2930693890 | 7540 | 7540 | 7540 | 7540 | 46 |
| 290 | 20250218 | 135600 | 2930347050 | 7550 | 7550 | 7550 | 7550 | 0 |
| 291 | 20250218 | 135500 | 2930347050 | 7550 | 7540 | 7550 | 7530 | 1934 |
| 292 | 20250218 | 135400 | 2915764500 | 7530 | 7530 | 7530 | 7530 | 260 |
| 293 | 20250218 | 135300 | 2913806700 | 7530 | 7530 | 7530 | 7530 | 0 |
| 294 | 20250218 | 135200 | 2913806700 | 7530 | 7530 | 7530 | 7530 | 0 |
| 295 | 20250218 | 135100 | 2913806700 | 7530 | 7530 | 7530 | 7530 | 69 |
| 296 | 20250218 | 135000 | 2913287130 | 7540 | 7540 | 7540 | 7540 | 11 |
| 297 | 20250218 | 134900 | 2913204190 | 7540 | 7530 | 7540 | 7530 | 1036 |
| 298 | 20250218 | 134800 | 2905403100 | 7520 | 7530 | 7530 | 7520 | 477 |
| 299 | 20250218 | 134700 | 2901815390 | 7530 | 7530 | 7530 | 7530 | 46 |
| 300 | 20250218 | 134600 | 2901469010 | 7530 | 7520 | 7530 | 7520 | 226 |
| 301 | 20250218 | 134500 | 2899767440 | 7530 | 7530 | 7530 | 7530 | 133 |
| 302 | 20250218 | 134400 | 2898765950 | 7530 | 7530 | 7530 | 7520 | 385 |
| 303 | 20250218 | 134300 | 2895868740 | 7530 | 7530 | 7530 | 7520 | 301 |
| 304 | 20250218 | 134200 | 2893604210 | 7520 | 7530 | 7530 | 7520 | 499 |
| 305 | 20250218 | 134100 | 2889850520 | 7520 | 7520 | 7520 | 7520 | 0 |
| 306 | 20250218 | 134000 | 2889850520 | 7520 | 7520 | 7520 | 7520 | 20 |
| 307 | 20250218 | 133900 | 2889700120 | 7520 | 7520 | 7520 | 7520 | 19 |
| 308 | 20250218 | 133800 | 2889557240 | 7530 | 7530 | 7530 | 7530 | 0 |
| 309 | 20250218 | 133700 | 2889557240 | 7530 | 7530 | 7530 | 7530 | 12 |
| 310 | 20250218 | 133600 | 2889466880 | 7530 | 7520 | 7530 | 7520 | 551 |
| 311 | 20250218 | 133500 | 2885322850 | 7520 | 7520 | 7520 | 7520 | 2 |
| 312 | 20250218 | 133400 | 2885307810 | 7530 | 7530 | 7530 | 7530 | 0 |
| 313 | 20250218 | 133300 | 2885307810 | 7530 | 7520 | 7530 | 7520 | 127 |
| 314 | 20250218 | 133200 | 2884352760 | 7510 | 7510 | 7520 | 7510 | 1610 |
| 315 | 20250218 | 133100 | 2872261590 | 7510 | 7520 | 7520 | 7510 | 11 |
| 316 | 20250218 | 133000 | 2872178880 | 7520 | 7520 | 7520 | 7520 | 550 |
| 317 | 20250218 | 132900 | 2868042880 | 7520 | 7520 | 7520 | 7520 | 22 |
| 318 | 20250218 | 132800 | 2867877440 | 7520 | 7520 | 7520 | 7520 | 300 |
| 319 | 20250218 | 132700 | 2865621440 | 7510 | 7510 | 7510 | 7510 | 0 |
| 320 | 20250218 | 132600 | 2865621440 | 7510 | 7510 | 7510 | 7510 | 17 |
| 321 | 20250218 | 132500 | 2865493770 | 7510 | 7530 | 7530 | 7510 | 374 |
| 322 | 20250218 | 132400 | 2862680250 | 7530 | 7530 | 7530 | 7530 | 241 |
| 323 | 20250218 | 132300 | 2860865520 | 7530 | 7530 | 7530 | 7530 | 2 |
| 324 | 20250218 | 132200 | 2860850460 | 7530 | 7530 | 7530 | 7530 | 103 |
| 325 | 20250218 | 132100 | 2860074870 | 7520 | 7520 | 7520 | 7520 | 1087 |
| 326 | 20250218 | 132000 | 2851900630 | 7520 | 7510 | 7520 | 7510 | 552 |
| 327 | 20250218 | 131900 | 2847750660 | 7510 | 7510 | 7510 | 7510 | 100 |
| 328 | 20250218 | 131800 | 2846999660 | 7510 | 7510 | 7510 | 7510 | 1006 |
| 329 | 20250218 | 131700 | 2839444600 | 7510 | 7510 | 7510 | 7510 | 7 |
| 330 | 20250218 | 131600 | 2839392030 | 7510 | 7510 | 7510 | 7510 | 68 |
| 331 | 20250218 | 131500 | 2838881350 | 7520 | 7520 | 7520 | 7520 | 2 |
| 332 | 20250218 | 131400 | 2838866310 | 7520 | 7510 | 7520 | 7510 | 54 |
| 333 | 20250218 | 131300 | 2838460750 | 7510 | 7510 | 7510 | 7510 | 449 |
| 334 | 20250218 | 131200 | 2835088760 | 7510 | 7520 | 7520 | 7510 | 2188 |
| 335 | 20250218 | 131100 | 2818644530 | 7530 | 7530 | 7530 | 7530 | 2 |
| 336 | 20250218 | 131000 | 2818629470 | 7530 | 7530 | 7530 | 7530 | 85 |
| 337 | 20250218 | 130900 | 2817989420 | 7530 | 7530 | 7530 | 7530 | 62 |
| 338 | 20250218 | 130800 | 2817522560 | 7530 | 7530 | 7530 | 7530 | 50 |
| 339 | 20250218 | 130700 | 2817146060 | 7530 | 7520 | 7530 | 7520 | 176 |
| 340 | 20250218 | 130600 | 2815822040 | 7530 | 7530 | 7530 | 7530 | 71 |
| 341 | 20250218 | 130500 | 2815287410 | 7530 | 7530 | 7540 | 7530 | 707 |
| 342 | 20250218 | 130400 | 2809963600 | 7530 | 7540 | 7540 | 7530 | 1368 |
| 343 | 20250218 | 130300 | 2799652330 | 7540 | 7550 | 7550 | 7540 | 714 |
| 344 | 20250218 | 130200 | 2794268670 | 7550 | 7550 | 7550 | 7550 | 0 |
| 345 | 20250218 | 130100 | 2794268670 | 7550 | 7540 | 7550 | 7540 | 156 |
| 346 | 20250218 | 130000 | 2793092130 | 7540 | 7540 | 7540 | 7540 | 246 |
| 347 | 20250218 | 125900 | 2791237290 | 7540 | 7540 | 7540 | 7540 | 13 |
| 348 | 20250218 | 125800 | 2791139270 | 7540 | 7540 | 7540 | 7540 | 257 |
| 349 | 20250218 | 125700 | 2789201490 | 7540 | 7540 | 7540 | 7540 | 1 |
| 350 | 20250218 | 125600 | 2789193950 | 7530 | 7530 | 7530 | 7530 | 23 |
| 351 | 20250218 | 125500 | 2789020760 | 7540 | 7540 | 7540 | 7540 | 10 |
| 352 | 20250218 | 125400 | 2788945360 | 7540 | 7520 | 7540 | 7520 | 130 |
| 353 | 20250218 | 125300 | 2787967160 | 7520 | 7520 | 7530 | 7520 | 623 |
| 354 | 20250218 | 125200 | 2783280770 | 7520 | 7520 | 7520 | 7520 | 10 |
| 355 | 20250218 | 125100 | 2783205570 | 7520 | 7520 | 7520 | 7520 | 0 |
| 356 | 20250218 | 125000 | 2783205570 | 7520 | 7520 | 7520 | 7520 | 349 |
| 357 | 20250218 | 124900 | 2780581090 | 7520 | 7520 | 7520 | 7520 | 347 |
| 358 | 20250218 | 124800 | 2777971650 | 7530 | 7530 | 7530 | 7530 | 168 |
| 359 | 20250218 | 124700 | 2776706610 | 7520 | 7530 | 7530 | 7520 | 834 |
| 360 | 20250218 | 124600 | 2770430290 | 7540 | 7540 | 7540 | 7540 | 60 |
| 361 | 20250218 | 124500 | 2769977890 | 7530 | 7530 | 7530 | 7530 | 462 |
| 362 | 20250218 | 124400 | 2766499030 | 7530 | 7530 | 7530 | 7530 | 67 |
| 363 | 20250218 | 124300 | 2765994520 | 7530 | 7530 | 7530 | 7520 | 1096 |
| 364 | 20250218 | 124200 | 2757742890 | 7540 | 7540 | 7540 | 7540 | 1 |
| 365 | 20250218 | 124100 | 2757735350 | 7530 | 7530 | 7530 | 7530 | 40 |
| 366 | 20250218 | 124000 | 2757434150 | 7530 | 7530 | 7530 | 7530 | 99 |
| 367 | 20250218 | 123900 | 2756688680 | 7530 | 7530 | 7530 | 7530 | 60 |
| 368 | 20250218 | 123800 | 2756236880 | 7530 | 7560 | 7560 | 7530 | 846 |
| 369 | 20250218 | 123700 | 2749863300 | 7550 | 7560 | 7560 | 7550 | 42 |
| 370 | 20250218 | 123600 | 2749546040 | 7560 | 7550 | 7560 | 7550 | 4 |
| 371 | 20250218 | 123500 | 2749515830 | 7560 | 7560 | 7560 | 7560 | 5 |
| 372 | 20250218 | 123400 | 2749478030 | 7560 | 7560 | 7560 | 7560 | 0 |
| 373 | 20250218 | 123300 | 2749478030 | 7560 | 7560 | 7560 | 7560 | 4 |
| 374 | 20250218 | 123200 | 2749447790 | 7560 | 7560 | 7560 | 7560 | 6 |
| 375 | 20250218 | 123100 | 2749402430 | 7560 | 7560 | 7560 | 7560 | 325 |
| 376 | 20250218 | 123000 | 2746945430 | 7560 | 7560 | 7560 | 7560 | 146 |
| 377 | 20250218 | 122900 | 2745841670 | 7560 | 7550 | 7560 | 7550 | 896 |
| 378 | 20250218 | 122800 | 2739076810 | 7540 | 7540 | 7540 | 7540 | 0 |
| 379 | 20250218 | 122700 | 2739076810 | 7540 | 7530 | 7540 | 7530 | 494 |
| 380 | 20250218 | 122600 | 2735352280 | 7520 | 7520 | 7520 | 7520 | 0 |
| 381 | 20250218 | 122500 | 2735352280 | 7520 | 7520 | 7520 | 7520 | 2 |
| 382 | 20250218 | 122400 | 2735337240 | 7510 | 7520 | 7520 | 7510 | 2017 |
| 383 | 20250218 | 122300 | 2720188420 | 7510 | 7520 | 7520 | 7510 | 68 |
| 384 | 20250218 | 122200 | 2719677430 | 7510 | 7530 | 7530 | 7510 | 1525 |
| 385 | 20250218 | 122100 | 2708211640 | 7530 | 7520 | 7550 | 7520 | 568 |
| 386 | 20250218 | 122000 | 2703932490 | 7520 | 7530 | 7530 | 7510 | 2036 |
| 387 | 20250218 | 121900 | 2688622370 | 7540 | 7540 | 7540 | 7530 | 966 |
| 388 | 20250218 | 121800 | 2681342480 | 7540 | 7540 | 7540 | 7530 | 1929 |
| 389 | 20250218 | 121700 | 2666797830 | 7550 | 7550 | 7550 | 7550 | 158 |
| 390 | 20250218 | 121600 | 2665604930 | 7550 | 7550 | 7550 | 7550 | 5 |
| 391 | 20250218 | 121500 | 2665567180 | 7550 | 7540 | 7550 | 7540 | 302 |
| 392 | 20250218 | 121400 | 2663290090 | 7540 | 7550 | 7550 | 7540 | 506 |
| 393 | 20250218 | 121300 | 2659474840 | 7550 | 7560 | 7560 | 7550 | 155 |
| 394 | 20250218 | 121200 | 2658304490 | 7560 | 7560 | 7560 | 7560 | 1 |
| 395 | 20250218 | 121100 | 2658296930 | 7550 | 7550 | 7550 | 7550 | 130 |
| 396 | 20250218 | 121000 | 2657315430 | 7570 | 7570 | 7570 | 7570 | 0 |
| 397 | 20250218 | 120900 | 2657315430 | 7570 | 7570 | 7570 | 7570 | 0 |
| 398 | 20250218 | 120800 | 2657315430 | 7570 | 7570 | 7570 | 7570 | 10 |
| 399 | 20250218 | 120700 | 2657239730 | 7570 | 7570 | 7570 | 7570 | 10 |
| 400 | 20250218 | 120600 | 2657164030 | 7570 | 7570 | 7570 | 7570 | 2 |
| 401 | 20250218 | 120500 | 2657148890 | 7570 | 7570 | 7570 | 7570 | 249 |
| 402 | 20250218 | 120400 | 2655263960 | 7570 | 7560 | 7570 | 7560 | 924 |
| 403 | 20250218 | 120300 | 2648273240 | 7560 | 7560 | 7560 | 7560 | 5 |
| 404 | 20250218 | 120200 | 2648235440 | 7530 | 7530 | 7530 | 7530 | 150 |
| 405 | 20250218 | 120100 | 2647105940 | 7560 | 7540 | 7560 | 7540 | 2035 |
| 406 | 20250218 | 120000 | 2631736280 | 7530 | 7530 | 7530 | 7530 | 205 |
| 407 | 20250218 | 115900 | 2630192630 | 7520 | 7530 | 7530 | 7520 | 459 |
| 408 | 20250218 | 115800 | 2626740860 | 7530 | 7530 | 7530 | 7520 | 150 |
| 409 | 20250218 | 115700 | 2625612360 | 7540 | 7540 | 7540 | 7540 | 11 |
| 410 | 20250218 | 115600 | 2625529420 | 7530 | 7530 | 7540 | 7530 | 345 |
| 411 | 20250218 | 115500 | 2622931050 | 7520 | 7520 | 7520 | 7520 | 0 |
| 412 | 20250218 | 115400 | 2622931050 | 7520 | 7530 | 7530 | 7520 | 438 |
| 413 | 20250218 | 115300 | 2619636170 | 7530 | 7530 | 7530 | 7520 | 198 |
| 414 | 20250218 | 115200 | 2618146230 | 7530 | 7530 | 7530 | 7520 | 774 |
| 415 | 20250218 | 115100 | 2612324140 | 7530 | 7520 | 7530 | 7520 | 2350 |
| 416 | 20250218 | 115000 | 2594650940 | 7530 | 7540 | 7540 | 7530 | 2978 |
| 417 | 20250218 | 114900 | 2572226440 | 7540 | 7530 | 7540 | 7530 | 116 |
| 418 | 20250218 | 114800 | 2571352800 | 7540 | 7540 | 7540 | 7540 | 250 |
| 419 | 20250218 | 114700 | 2569467800 | 7540 | 7540 | 7540 | 7540 | 7 |
| 420 | 20250218 | 114600 | 2569415020 | 7540 | 7540 | 7540 | 7540 | 801 |
| 421 | 20250218 | 114500 | 2563375480 | 7550 | 7550 | 7550 | 7550 | 630 |
| 422 | 20250218 | 114400 | 2558618980 | 7550 | 7560 | 7560 | 7550 | 225 |
| 423 | 20250218 | 114300 | 2556919980 | 7560 | 7560 | 7560 | 7560 | 0 |
| 424 | 20250218 | 114200 | 2556919980 | 7560 | 7560 | 7560 | 7560 | 240 |
| 425 | 20250218 | 114100 | 2555105580 | 7570 | 7570 | 7570 | 7550 | 15 |
| 426 | 20250218 | 114000 | 2554992070 | 7570 | 7560 | 7570 | 7560 | 89 |
| 427 | 20250218 | 113900 | 2554319220 | 7560 | 7560 | 7560 | 7560 | 0 |
| 428 | 20250218 | 113800 | 2554319220 | 7560 | 7560 | 7560 | 7560 | 51 |
| 429 | 20250218 | 113700 | 2553933660 | 7560 | 7560 | 7560 | 7550 | 12 |
| 430 | 20250218 | 113600 | 2553842950 | 7560 | 7560 | 7560 | 7560 | 2 |
| 431 | 20250218 | 113500 | 2553827830 | 7560 | 7560 | 7560 | 7550 | 43 |
| 432 | 20250218 | 113400 | 2553503160 | 7550 | 7550 | 7550 | 7550 | 132 |
| 433 | 20250218 | 113300 | 2552506560 | 7550 | 7570 | 7570 | 7540 | 2479 |
| 434 | 20250218 | 113200 | 2533779940 | 7570 | 7570 | 7570 | 7570 | 0 |
| 435 | 20250218 | 113100 | 2533779940 | 7570 | 7570 | 7570 | 7570 | 32 |
| 436 | 20250218 | 113000 | 2533537700 | 7570 | 7570 | 7570 | 7570 | 0 |
| 437 | 20250218 | 112900 | 2533537700 | 7570 | 7590 | 7590 | 7570 | 830 |
| 438 | 20250218 | 112800 | 2527243500 | 7600 | 7600 | 7600 | 7570 | 147 |
| 439 | 20250218 | 112700 | 2526130650 | 7590 | 7590 | 7590 | 7590 | 264 |
| 440 | 20250218 | 112600 | 2524126890 | 7580 | 7570 | 7580 | 7560 | 5880 |
| 441 | 20250218 | 112500 | 2479607520 | 7570 | 7580 | 7580 | 7570 | 365 |
| 442 | 20250218 | 112400 | 2476842120 | 7580 | 7580 | 7580 | 7580 | 3 |
| 443 | 20250218 | 112300 | 2476819380 | 7580 | 7570 | 7580 | 7560 | 233 |
| 444 | 20250218 | 112200 | 2475056580 | 7570 | 7570 | 7580 | 7570 | 18 |
| 445 | 20250218 | 112100 | 2474920300 | 7570 | 7570 | 7570 | 7570 | 1 |
| 446 | 20250218 | 112000 | 2474912730 | 7570 | 7570 | 7570 | 7570 | 98 |
| 447 | 20250218 | 111900 | 2474170870 | 7580 | 7580 | 7580 | 7580 | 285 |
| 448 | 20250218 | 111800 | 2472010570 | 7600 | 7580 | 7600 | 7580 | 1052 |
| 449 | 20250218 | 111700 | 2464017370 | 7560 | 7580 | 7580 | 7560 | 1878 |
| 450 | 20250218 | 111600 | 2449801330 | 7600 | 7580 | 7600 | 7580 | 2152 |
| 451 | 20250218 | 111500 | 2433456060 | 7580 | 7590 | 7590 | 7580 | 1273 |
| 452 | 20250218 | 111400 | 2423798990 | 7600 | 7600 | 7600 | 7600 | 81 |
| 453 | 20250218 | 111300 | 2423183390 | 7590 | 7590 | 7590 | 7590 | 90 |
| 454 | 20250218 | 111200 | 2422500290 | 7600 | 7600 | 7600 | 7600 | 4 |
| 455 | 20250218 | 111100 | 2422469890 | 7600 | 7600 | 7600 | 7580 | 753 |
| 456 | 20250218 | 111000 | 2416751500 | 7580 | 7600 | 7600 | 7580 | 1009 |
| 457 | 20250218 | 110900 | 2409083200 | 7600 | 7590 | 7600 | 7590 | 548 |
| 458 | 20250218 | 110800 | 2404923860 | 7600 | 7600 | 7600 | 7600 | 63 |
| 459 | 20250218 | 110700 | 2404445060 | 7600 | 7570 | 7600 | 7570 | 4102 |
| 460 | 20250218 | 110600 | 2373301880 | 7570 | 7570 | 7570 | 7570 | 177 |
| 461 | 20250218 | 110500 | 2371961990 | 7560 | 7570 | 7570 | 7560 | 1076 |
| 462 | 20250218 | 110400 | 2363817270 | 7570 | 7560 | 7570 | 7560 | 242 |
| 463 | 20250218 | 110300 | 2361987050 | 7580 | 7570 | 7580 | 7570 | 1625 |
| 464 | 20250218 | 110200 | 2349669580 | 7560 | 7550 | 7560 | 7550 | 970 |
| 465 | 20250218 | 110100 | 2342340880 | 7550 | 7550 | 7550 | 7550 | 825 |
| 466 | 20250218 | 110000 | 2336112130 | 7560 | 7560 | 7560 | 7550 | 1436 |
| 467 | 20250218 | 105900 | 2325259750 | 7560 | 7560 | 7560 | 7560 | 1462 |
| 468 | 20250218 | 105800 | 2314207030 | 7560 | 7560 | 7560 | 7560 | 0 |
| 469 | 20250218 | 105700 | 2314207030 | 7560 | 7540 | 7560 | 7540 | 288 |
| 470 | 20250218 | 105600 | 2312035250 | 7540 | 7540 | 7540 | 7540 | 0 |
| 471 | 20250218 | 105500 | 2312035250 | 7540 | 7560 | 7560 | 7540 | 1303 |
| 472 | 20250218 | 105400 | 2302204290 | 7560 | 7550 | 7560 | 7550 | 167 |
| 473 | 20250218 | 105300 | 2300942890 | 7540 | 7540 | 7550 | 7530 | 5225 |
| 474 | 20250218 | 105200 | 2261567890 | 7540 | 7540 | 7540 | 7540 | 28 |
| 475 | 20250218 | 105100 | 2261356770 | 7540 | 7550 | 7550 | 7540 | 640 |
| 476 | 20250218 | 105000 | 2256530670 | 7550 | 7550 | 7550 | 7540 | 237 |
| 477 | 20250218 | 104900 | 2254741820 | 7560 | 7530 | 7560 | 7530 | 1042 |
| 478 | 20250218 | 104800 | 2246895520 | 7530 | 7540 | 7540 | 7530 | 2219 |
| 479 | 20250218 | 104700 | 2230186050 | 7530 | 7560 | 7560 | 7530 | 3054 |
| 480 | 20250218 | 104600 | 2207178950 | 7530 | 7540 | 7540 | 7530 | 1188 |
| 481 | 20250218 | 104500 | 2198224950 | 7540 | 7560 | 7560 | 7540 | 67 |
| 482 | 20250218 | 104400 | 2197718450 | 7530 | 7580 | 7580 | 7530 | 5763 |
| 483 | 20250218 | 104300 | 2154195260 | 7570 | 7580 | 7580 | 7570 | 227 |
| 484 | 20250218 | 104200 | 2152476020 | 7580 | 7580 | 7580 | 7580 | 957 |
| 485 | 20250218 | 104100 | 2145221960 | 7590 | 7580 | 7590 | 7580 | 197 |
| 486 | 20250218 | 104000 | 2143728240 | 7580 | 7580 | 7590 | 7580 | 48 |
| 487 | 20250218 | 103900 | 2143364300 | 7590 | 7600 | 7600 | 7580 | 12 |
| 488 | 20250218 | 103800 | 2143273240 | 7600 | 7600 | 7600 | 7600 | 1 |
| 489 | 20250218 | 103700 | 2143265640 | 7600 | 7600 | 7600 | 7580 | 691 |
| 490 | 20250218 | 103600 | 2138027440 | 7580 | 7590 | 7590 | 7580 | 2357 |
| 491 | 20250218 | 103500 | 2120140610 | 7590 | 7600 | 7600 | 7590 | 414 |
| 492 | 20250218 | 103400 | 2116997530 | 7610 | 7610 | 7610 | 7610 | 6 |
| 493 | 20250218 | 103300 | 2116951870 | 7610 | 7620 | 7620 | 7610 | 1116 |
| 494 | 20250218 | 103200 | 2108455520 | 7620 | 7620 | 7620 | 7620 | 323 |
| 495 | 20250218 | 103100 | 2105994260 | 7620 | 7620 | 7630 | 7610 | 813 |
| 496 | 20250218 | 103000 | 2099793910 | 7620 | 7620 | 7630 | 7620 | 900 |
| 497 | 20250218 | 102900 | 2092931110 | 7620 | 7600 | 7620 | 7600 | 1206 |
| 498 | 20250218 | 102800 | 2083756380 | 7600 | 7600 | 7610 | 7600 | 649 |
| 499 | 20250218 | 102700 | 2078820750 | 7600 | 7590 | 7600 | 7590 | 161 |
| 500 | 20250218 | 102600 | 2077598650 | 7590 | 7590 | 7590 | 7590 | 2 |
| 501 | 20250218 | 102500 | 2077583470 | 7590 | 7590 | 7590 | 7590 | 324 |
| 502 | 20250218 | 102400 | 2075124310 | 7590 | 7590 | 7590 | 7590 | 30 |
| 503 | 20250218 | 102300 | 2074896610 | 7590 | 7590 | 7590 | 7590 | 0 |
| 504 | 20250218 | 102200 | 2074896610 | 7590 | 7610 | 7610 | 7580 | 1033 |
| 505 | 20250218 | 102100 | 2067055570 | 7600 | 7600 | 7600 | 7600 | 330 |
| 506 | 20250218 | 102000 | 2064547570 | 7610 | 7610 | 7610 | 7610 | 1692 |
| 507 | 20250218 | 101900 | 2051671450 | 7610 | 7620 | 7620 | 7610 | 617 |
| 508 | 20250218 | 101800 | 2046972110 | 7620 | 7630 | 7630 | 7620 | 197 |
| 509 | 20250218 | 101700 | 2045470910 | 7620 | 7620 | 7630 | 7610 | 389 |
| 510 | 20250218 | 101600 | 2042507160 | 7620 | 7620 | 7620 | 7620 | 1566 |
| 511 | 20250218 | 101500 | 2030574240 | 7620 | 7620 | 7620 | 7610 | 1818 |
| 512 | 20250218 | 101400 | 2016729840 | 7620 | 7620 | 7620 | 7600 | 392 |
| 513 | 20250218 | 101300 | 2013744800 | 7620 | 7620 | 7620 | 7600 | 740 |
| 514 | 20250218 | 101200 | 2008108770 | 7630 | 7620 | 7630 | 7610 | 829 |
| 515 | 20250218 | 101100 | 2001792770 | 7620 | 7610 | 7620 | 7610 | 784 |
| 516 | 20250218 | 101000 | 1995826020 | 7610 | 7580 | 7610 | 7580 | 1429 |
| 517 | 20250218 | 100900 | 1984969120 | 7590 | 7560 | 7590 | 7550 | 11646 |
| 518 | 20250218 | 100800 | 1896873520 | 7560 | 7590 | 7590 | 7560 | 6318 |
| 519 | 20250218 | 100700 | 1849039150 | 7580 | 7580 | 7580 | 7560 | 4291 |
| 520 | 20250218 | 100600 | 1816563680 | 7580 | 7570 | 7580 | 7570 | 113 |
| 521 | 20250218 | 100500 | 1815708170 | 7570 | 7580 | 7590 | 7570 | 544 |
| 522 | 20250218 | 100400 | 1811586880 | 7580 | 7580 | 7580 | 7580 | 555 |
| 523 | 20250218 | 100300 | 1807379980 | 7580 | 7590 | 7590 | 7580 | 780 |
| 524 | 20250218 | 100200 | 1801460280 | 7590 | 7600 | 7610 | 7590 | 961 |
| 525 | 20250218 | 100100 | 1794157060 | 7600 | 7620 | 7620 | 7600 | 1744 |
| 526 | 20250218 | 100000 | 1780893390 | 7610 | 7590 | 7610 | 7590 | 981 |
| 527 | 20250218 | 095900 | 1773435340 | 7590 | 7580 | 7590 | 7580 | 601 |
| 528 | 20250218 | 095800 | 1768879750 | 7570 | 7560 | 7580 | 7560 | 1517 |
| 529 | 20250218 | 095700 | 1757397800 | 7560 | 7570 | 7570 | 7560 | 897 |
| 530 | 20250218 | 095600 | 1750616070 | 7560 | 7580 | 7580 | 7560 | 2305 |
| 531 | 20250218 | 095500 | 1733172950 | 7570 | 7590 | 7590 | 7570 | 840 |
| 532 | 20250218 | 095400 | 1726810280 | 7590 | 7580 | 7600 | 7580 | 2985 |
| 533 | 20250218 | 095300 | 1704176160 | 7580 | 7610 | 7610 | 7580 | 4118 |
| 534 | 20250218 | 095200 | 1672876490 | 7600 | 7610 | 7610 | 7600 | 849 |
| 535 | 20250218 | 095100 | 1666420210 | 7610 | 7620 | 7620 | 7610 | 544 |
| 536 | 20250218 | 095000 | 1662275430 | 7630 | 7600 | 7630 | 7600 | 1005 |
| 537 | 20250218 | 094900 | 1654629740 | 7600 | 7600 | 7600 | 7600 | 875 |
| 538 | 20250218 | 094800 | 1647979740 | 7600 | 7620 | 7630 | 7600 | 3516 |
| 539 | 20250218 | 094700 | 1621227960 | 7620 | 7630 | 7640 | 7610 | 4857 |
| 540 | 20250218 | 094600 | 1584194250 | 7630 | 7650 | 7650 | 7630 | 2111 |
| 541 | 20250218 | 094500 | 1568052940 | 7650 | 7650 | 7650 | 7640 | 553 |
| 542 | 20250218 | 094400 | 1563822990 | 7650 | 7660 | 7670 | 7640 | 4333 |
| 543 | 20250218 | 094300 | 1530623500 | 7660 | 7630 | 7660 | 7630 | 2726 |
| 544 | 20250218 | 094200 | 1509764980 | 7630 | 7650 | 7650 | 7620 | 1258 |
| 545 | 20250218 | 094100 | 1500166430 | 7650 | 7620 | 7650 | 7610 | 7378 |
| 546 | 20250218 | 094000 | 1443924540 | 7620 | 7630 | 7630 | 7620 | 668 |
| 547 | 20250218 | 093900 | 1438831060 | 7630 | 7620 | 7640 | 7620 | 4321 |
| 548 | 20250218 | 093800 | 1405887790 | 7620 | 7620 | 7640 | 7620 | 516 |
| 549 | 20250218 | 093700 | 1401955820 | 7620 | 7620 | 7640 | 7600 | 5149 |
| 550 | 20250218 | 093600 | 1362727020 | 7620 | 7650 | 7660 | 7620 | 3997 |
| 551 | 20250218 | 093500 | 1332168690 | 7620 | 7660 | 7660 | 7620 | 522 |
| 552 | 20250218 | 093400 | 1328176040 | 7660 | 7640 | 7670 | 7620 | 3329 |
| 553 | 20250218 | 093300 | 1302686880 | 7650 | 7660 | 7670 | 7640 | 2645 |
| 554 | 20250218 | 093200 | 1282414050 | 7670 | 7670 | 7670 | 7630 | 3077 |
| 555 | 20250218 | 093100 | 1258836650 | 7670 | 7670 | 7680 | 7640 | 6278 |
| 556 | 20250218 | 093000 | 1210677050 | 7640 | 7600 | 7680 | 7600 | 10222 |
| 557 | 20250218 | 092900 | 1132570850 | 7620 | 7630 | 7630 | 7620 | 881 |
| 558 | 20250218 | 092800 | 1125855500 | 7630 | 7600 | 7630 | 7590 | 1039 |
| 559 | 20250218 | 092700 | 1117949420 | 7620 | 7610 | 7640 | 7610 | 5098 |
| 560 | 20250218 | 092600 | 1079076730 | 7610 | 7580 | 7610 | 7580 | 1377 |
| 561 | 20250218 | 092500 | 1068626980 | 7580 | 7600 | 7600 | 7580 | 534 |
| 562 | 20250218 | 092400 | 1064575570 | 7610 | 7600 | 7610 | 7590 | 1423 |
| 563 | 20250218 | 092300 | 1053765220 | 7610 | 7610 | 7610 | 7600 | 424 |
| 564 | 20250218 | 092200 | 1050538950 | 7610 | 7600 | 7610 | 7590 | 1534 |
| 565 | 20250218 | 092100 | 1038882800 | 7600 | 7590 | 7620 | 7590 | 1664 |
| 566 | 20250218 | 092000 | 1026222550 | 7610 | 7580 | 7610 | 7560 | 3646 |
| 567 | 20250218 | 091900 | 998600910 | 7580 | 7650 | 7660 | 7580 | 5853 |
| 568 | 20250218 | 091800 | 954039770 | 7650 | 7580 | 7650 | 7560 | 7923 |
| 569 | 20250218 | 091700 | 893693960 | 7610 | 7550 | 7620 | 7550 | 4831 |
| 570 | 20250218 | 091600 | 856980450 | 7550 | 7530 | 7610 | 7520 | 4881 |
| 571 | 20250218 | 091500 | 819979610 | 7580 | 7530 | 7580 | 7510 | 9631 |
| 572 | 20250218 | 091400 | 747512470 | 7540 | 7540 | 7540 | 7530 | 1715 |
| 573 | 20250218 | 091300 | 734591020 | 7530 | 7530 | 7540 | 7530 | 1645 |
| 574 | 20250218 | 091200 | 722195590 | 7530 | 7540 | 7560 | 7520 | 13667 |
| 575 | 20250218 | 091100 | 619254760 | 7560 | 7570 | 7580 | 7530 | 1381 |
| 576 | 20250218 | 091000 | 608835300 | 7580 | 7530 | 7580 | 7520 | 1568 |
| 577 | 20250218 | 090900 | 597018510 | 7530 | 7540 | 7560 | 7530 | 943 |
| 578 | 20250218 | 090800 | 589900620 | 7560 | 7610 | 7620 | 7540 | 4442 |
| 579 | 20250218 | 090700 | 556201010 | 7600 | 7620 | 7650 | 7600 | 6321 |
| 580 | 20250218 | 090600 | 508030590 | 7620 | 7640 | 7650 | 7610 | 13780 |
| 581 | 20250218 | 090500 | 402904230 | 7620 | 7520 | 7650 | 7510 | 17819 |
| 582 | 20250218 | 090400 | 267590750 | 7530 | 7490 | 7550 | 7480 | 5424 |
| 583 | 20250218 | 090300 | 226922880 | 7510 | 7490 | 7510 | 7450 | 4695 |
| 584 | 20250218 | 090200 | 191846600 | 7510 | 7530 | 7540 | 7480 | 2910 |
| 585 | 20250218 | 090100 | 170034830 | 7530 | 7500 | 7540 | 7480 | 7719 |
| 586 | 20250218 | 090000 | 112149750 | 7490 | 7550 | 7560 | 7490 | 14743 |