32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 190900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 3 | 20250217 | 190800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 4 | 20250217 | 190700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 5 | 20250217 | 190600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 6 | 20250217 | 190500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 7 | 20250217 | 190400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 8 | 20250217 | 190300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 9 | 20250217 | 190200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 10 | 20250217 | 190100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 11 | 20250217 | 190000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 12 | 20250217 | 185900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 13 | 20250217 | 185800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 14 | 20250217 | 185700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 15 | 20250217 | 185600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 16 | 20250217 | 185500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 17 | 20250217 | 185400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 18 | 20250217 | 185300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 19 | 20250217 | 185200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 20 | 20250217 | 185100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 21 | 20250217 | 185000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 22 | 20250217 | 184900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 23 | 20250217 | 184800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 24 | 20250217 | 184700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 25 | 20250217 | 184600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 26 | 20250217 | 184500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 27 | 20250217 | 184400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 28 | 20250217 | 184300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 29 | 20250217 | 184200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 30 | 20250217 | 184100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 31 | 20250217 | 184000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 32 | 20250217 | 183900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 33 | 20250217 | 183800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 34 | 20250217 | 183700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 35 | 20250217 | 183600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 36 | 20250217 | 183500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 37 | 20250217 | 183400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 38 | 20250217 | 183300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 39 | 20250217 | 183200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 40 | 20250217 | 183100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 41 | 20250217 | 183000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 42 | 20250217 | 182900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 43 | 20250217 | 182800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 44 | 20250217 | 182700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 45 | 20250217 | 182600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 46 | 20250217 | 182500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 47 | 20250217 | 182400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 48 | 20250217 | 182300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 49 | 20250217 | 182200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 50 | 20250217 | 182100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 51 | 20250217 | 182000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 52 | 20250217 | 181900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 53 | 20250217 | 181800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 54 | 20250217 | 181700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 55 | 20250217 | 181600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 56 | 20250217 | 181500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 57 | 20250217 | 181400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 58 | 20250217 | 181300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 59 | 20250217 | 181200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 60 | 20250217 | 181100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 61 | 20250217 | 181000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 62 | 20250217 | 180900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 63 | 20250217 | 180800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 64 | 20250217 | 180700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 65 | 20250217 | 180600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 66 | 20250217 | 180500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 67 | 20250217 | 180400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 68 | 20250217 | 180300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 69 | 20250217 | 180200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 70 | 20250217 | 180100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 71 | 20250217 | 180000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 72 | 20250217 | 175900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 73 | 20250217 | 175800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 74 | 20250217 | 175700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 75 | 20250217 | 175600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 76 | 20250217 | 175500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 77 | 20250217 | 175400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 78 | 20250217 | 175300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 79 | 20250217 | 175200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 80 | 20250217 | 175100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 81 | 20250217 | 175000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 82 | 20250217 | 174900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 83 | 20250217 | 174800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 84 | 20250217 | 174700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 85 | 20250217 | 174600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 86 | 20250217 | 174500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 87 | 20250217 | 174400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 88 | 20250217 | 174300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 89 | 20250217 | 174200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 90 | 20250217 | 174100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 91 | 20250217 | 174000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 92 | 20250217 | 173900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 93 | 20250217 | 173800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 94 | 20250217 | 173700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 95 | 20250217 | 173600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 96 | 20250217 | 173500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 97 | 20250217 | 173400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 98 | 20250217 | 173300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 99 | 20250217 | 173200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 100 | 20250217 | 173100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 101 | 20250217 | 173000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 102 | 20250217 | 172900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 103 | 20250217 | 172800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 104 | 20250217 | 172700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 105 | 20250217 | 172600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 106 | 20250217 | 172500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 107 | 20250217 | 172400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 108 | 20250217 | 172300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 109 | 20250217 | 172200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 110 | 20250217 | 172100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 111 | 20250217 | 172000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 112 | 20250217 | 171900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 113 | 20250217 | 171800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 114 | 20250217 | 171700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 115 | 20250217 | 171600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 116 | 20250217 | 171500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 117 | 20250217 | 171400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 118 | 20250217 | 171300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 119 | 20250217 | 171200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 120 | 20250217 | 171100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 121 | 20250217 | 171000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 122 | 20250217 | 170900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 123 | 20250217 | 170800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 124 | 20250217 | 170700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 125 | 20250217 | 170600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 126 | 20250217 | 170500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 127 | 20250217 | 170400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 128 | 20250217 | 170300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 129 | 20250217 | 170200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 130 | 20250217 | 170100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 131 | 20250217 | 170000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 132 | 20250217 | 165900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 133 | 20250217 | 165800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 134 | 20250217 | 165700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 135 | 20250217 | 165600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 136 | 20250217 | 165500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 137 | 20250217 | 165400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 138 | 20250217 | 165300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 139 | 20250217 | 165200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 140 | 20250217 | 165100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 141 | 20250217 | 165000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 142 | 20250217 | 164900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 143 | 20250217 | 164800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 144 | 20250217 | 164700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 145 | 20250217 | 164600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 146 | 20250217 | 164500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 147 | 20250217 | 164400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 148 | 20250217 | 164300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 149 | 20250217 | 164200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 150 | 20250217 | 164100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 151 | 20250217 | 164000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 152 | 20250217 | 163900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 153 | 20250217 | 163800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 154 | 20250217 | 163700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 155 | 20250217 | 163600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 156 | 20250217 | 163500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 157 | 20250217 | 163400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 158 | 20250217 | 163300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 159 | 20250217 | 163200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 160 | 20250217 | 163100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 161 | 20250217 | 163000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 162 | 20250217 | 162900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 163 | 20250217 | 162800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 164 | 20250217 | 162700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 165 | 20250217 | 162600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 166 | 20250217 | 162500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 167 | 20250217 | 162400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 168 | 20250217 | 162300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 169 | 20250217 | 162200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 170 | 20250217 | 162100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 171 | 20250217 | 162000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 172 | 20250217 | 161900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 173 | 20250217 | 161800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 174 | 20250217 | 161700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 175 | 20250217 | 161600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 176 | 20250217 | 161500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 177 | 20250217 | 161400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 178 | 20250217 | 161300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 179 | 20250217 | 161200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 180 | 20250217 | 161100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 181 | 20250217 | 161000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 182 | 20250217 | 160900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 183 | 20250217 | 160800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 184 | 20250217 | 160700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 185 | 20250217 | 160600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 186 | 20250217 | 160500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 187 | 20250217 | 160400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 188 | 20250217 | 160300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 189 | 20250217 | 160200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 190 | 20250217 | 160100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 191 | 20250217 | 160000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 192 | 20250217 | 155900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 193 | 20250217 | 155800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 194 | 20250217 | 155700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 195 | 20250217 | 155600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 196 | 20250217 | 155500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 197 | 20250217 | 155400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 198 | 20250217 | 155300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 199 | 20250217 | 155200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 200 | 20250217 | 155100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 201 | 20250217 | 155000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 202 | 20250217 | 154900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 203 | 20250217 | 154800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 204 | 20250217 | 154700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 205 | 20250217 | 154600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 206 | 20250217 | 154500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 207 | 20250217 | 154400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 208 | 20250217 | 154300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 209 | 20250217 | 154200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 210 | 20250217 | 154100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 211 | 20250217 | 154000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 212 | 20250217 | 153900 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 213 | 20250217 | 153800 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 214 | 20250217 | 153700 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 215 | 20250217 | 153600 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 216 | 20250217 | 153500 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 217 | 20250217 | 153400 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 218 | 20250217 | 153300 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 219 | 20250217 | 153200 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 220 | 20250217 | 153100 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 0 |
| 221 | 20250217 | 153000 | 1818041470 | 11590 | 11590 | 11590 | 11590 | 2526 |
| 222 | 20250217 | 152900 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 223 | 20250217 | 152800 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 224 | 20250217 | 152700 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 225 | 20250217 | 152600 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 226 | 20250217 | 152500 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 227 | 20250217 | 152400 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 228 | 20250217 | 152300 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 229 | 20250217 | 152200 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 230 | 20250217 | 152100 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 231 | 20250217 | 152000 | 1788765130 | 11570 | 11570 | 11570 | 11570 | 0 |
| 232 | 20250217 | 151900 | 1788765130 | 11570 | 11580 | 11590 | 11570 | 1127 |
| 233 | 20250217 | 151800 | 1775707600 | 11580 | 11580 | 11580 | 11580 | 1484 |
| 234 | 20250217 | 151700 | 1758522880 | 11580 | 11570 | 11580 | 11560 | 680 |
| 235 | 20250217 | 151600 | 1750657760 | 11580 | 11580 | 11580 | 11570 | 23 |
| 236 | 20250217 | 151500 | 1750391470 | 11570 | 11570 | 11570 | 11570 | 100 |
| 237 | 20250217 | 151400 | 1749234470 | 11570 | 11580 | 11580 | 11560 | 661 |
| 238 | 20250217 | 151300 | 1741592400 | 11580 | 11580 | 11580 | 11580 | 127 |
| 239 | 20250217 | 151200 | 1740121740 | 11580 | 11580 | 11580 | 11550 | 2918 |
| 240 | 20250217 | 151100 | 1706360130 | 11580 | 11590 | 11590 | 11580 | 683 |
| 241 | 20250217 | 151000 | 1698450970 | 11570 | 11580 | 11580 | 11570 | 106 |
| 242 | 20250217 | 150900 | 1697223540 | 11580 | 11580 | 11580 | 11580 | 210 |
| 243 | 20250217 | 150800 | 1694791740 | 11580 | 11570 | 11580 | 11560 | 106 |
| 244 | 20250217 | 150700 | 1693564830 | 11570 | 11570 | 11570 | 11570 | 93 |
| 245 | 20250217 | 150600 | 1692488820 | 11560 | 11560 | 11560 | 11560 | 4 |
| 246 | 20250217 | 150500 | 1692442580 | 11550 | 11550 | 11550 | 11550 | 0 |
| 247 | 20250217 | 150400 | 1692442580 | 11550 | 11560 | 11560 | 11550 | 783 |
| 248 | 20250217 | 150300 | 1683397250 | 11570 | 11570 | 11570 | 11570 | 0 |
| 249 | 20250217 | 150200 | 1683397250 | 11570 | 11560 | 11570 | 11560 | 101 |
| 250 | 20250217 | 150100 | 1682229680 | 11560 | 11560 | 11560 | 11560 | 1 |
| 251 | 20250217 | 150000 | 1682218120 | 11570 | 11570 | 11570 | 11570 | 18 |
| 252 | 20250217 | 145900 | 1682009860 | 11570 | 11570 | 11570 | 11570 | 11 |
| 253 | 20250217 | 145800 | 1681882590 | 11570 | 11570 | 11570 | 11570 | 13 |
| 254 | 20250217 | 145700 | 1681732180 | 11560 | 11560 | 11560 | 11560 | 268 |
| 255 | 20250217 | 145600 | 1678634100 | 11560 | 11560 | 11560 | 11560 | 54 |
| 256 | 20250217 | 145500 | 1678009860 | 11550 | 11550 | 11550 | 11550 | 157 |
| 257 | 20250217 | 145400 | 1676196510 | 11550 | 11550 | 11560 | 11550 | 219 |
| 258 | 20250217 | 145300 | 1673666060 | 11550 | 11550 | 11560 | 11550 | 348 |
| 259 | 20250217 | 145200 | 1669646510 | 11550 | 11550 | 11550 | 11550 | 150 |
| 260 | 20250217 | 145100 | 1667914010 | 11550 | 11550 | 11550 | 11550 | 11 |
| 261 | 20250217 | 145000 | 1667786960 | 11550 | 11560 | 11560 | 11550 | 233 |
| 262 | 20250217 | 144900 | 1665094420 | 11560 | 11560 | 11560 | 11560 | 87 |
| 263 | 20250217 | 144800 | 1664088700 | 11560 | 11560 | 11560 | 11560 | 59 |
| 264 | 20250217 | 144700 | 1663406660 | 11560 | 11560 | 11560 | 11560 | 0 |
| 265 | 20250217 | 144600 | 1663406660 | 11560 | 11560 | 11560 | 11560 | 236 |
| 266 | 20250217 | 144500 | 1660678500 | 11560 | 11560 | 11560 | 11560 | 902 |
| 267 | 20250217 | 144400 | 1650251380 | 11560 | 11560 | 11560 | 11560 | 300 |
| 268 | 20250217 | 144300 | 1646783380 | 11560 | 11560 | 11560 | 11560 | 25 |
| 269 | 20250217 | 144200 | 1646494380 | 11560 | 11560 | 11560 | 11560 | 0 |
| 270 | 20250217 | 144100 | 1646494380 | 11560 | 11560 | 11560 | 11560 | 0 |
| 271 | 20250217 | 144000 | 1646494380 | 11560 | 11550 | 11560 | 11550 | 1397 |
| 272 | 20250217 | 143900 | 1630358160 | 11540 | 11540 | 11540 | 11540 | 365 |
| 273 | 20250217 | 143800 | 1626146060 | 11540 | 11540 | 11550 | 11540 | 471 |
| 274 | 20250217 | 143700 | 1620710620 | 11540 | 11540 | 11540 | 11540 | 963 |
| 275 | 20250217 | 143600 | 1609597600 | 11540 | 11540 | 11540 | 11540 | 0 |
| 276 | 20250217 | 143500 | 1609597600 | 11540 | 11550 | 11550 | 11540 | 180 |
| 277 | 20250217 | 143400 | 1607520370 | 11550 | 11540 | 11550 | 11540 | 383 |
| 278 | 20250217 | 143300 | 1603098220 | 11550 | 11550 | 11550 | 11550 | 54 |
| 279 | 20250217 | 143200 | 1602474520 | 11550 | 11550 | 11550 | 11550 | 300 |
| 280 | 20250217 | 143100 | 1599009520 | 11550 | 11550 | 11550 | 11550 | 0 |
| 281 | 20250217 | 143000 | 1599009520 | 11550 | 11550 | 11550 | 11550 | 5 |
| 282 | 20250217 | 142900 | 1598951770 | 11530 | 11530 | 11530 | 11530 | 756 |
| 283 | 20250217 | 142800 | 1590235090 | 11530 | 11530 | 11530 | 11530 | 0 |
| 284 | 20250217 | 142700 | 1590235090 | 11530 | 11540 | 11540 | 11530 | 2465 |
| 285 | 20250217 | 142600 | 1561810140 | 11540 | 11540 | 11540 | 11540 | 484 |
| 286 | 20250217 | 142500 | 1556224780 | 11540 | 11540 | 11540 | 11540 | 41 |
| 287 | 20250217 | 142400 | 1555751640 | 11530 | 11550 | 11550 | 11530 | 626 |
| 288 | 20250217 | 142300 | 1548523750 | 11550 | 11540 | 11550 | 11540 | 16 |
| 289 | 20250217 | 142200 | 1548339000 | 11540 | 11540 | 11540 | 11540 | 265 |
| 290 | 20250217 | 142100 | 1545280900 | 11540 | 11540 | 11540 | 11540 | 209 |
| 291 | 20250217 | 142000 | 1542869040 | 11540 | 11540 | 11550 | 11540 | 374 |
| 292 | 20250217 | 141900 | 1538553070 | 11540 | 11540 | 11550 | 11540 | 462 |
| 293 | 20250217 | 141800 | 1533221570 | 11550 | 11550 | 11550 | 11550 | 183 |
| 294 | 20250217 | 141700 | 1531107920 | 11560 | 11560 | 11560 | 11560 | 43 |
| 295 | 20250217 | 141600 | 1530610840 | 11560 | 11550 | 11560 | 11550 | 390 |
| 296 | 20250217 | 141500 | 1526106330 | 11550 | 11540 | 11550 | 11540 | 64 |
| 297 | 20250217 | 141400 | 1525367670 | 11540 | 11540 | 11540 | 11530 | 1811 |
| 298 | 20250217 | 141300 | 1504469290 | 11540 | 11540 | 11540 | 11540 | 51 |
| 299 | 20250217 | 141200 | 1503880750 | 11540 | 11540 | 11550 | 11540 | 374 |
| 300 | 20250217 | 141100 | 1499564620 | 11540 | 11540 | 11540 | 11540 | 67 |
| 301 | 20250217 | 141000 | 1498791440 | 11550 | 11550 | 11550 | 11540 | 42 |
| 302 | 20250217 | 140900 | 1498306540 | 11560 | 11560 | 11560 | 11560 | 3 |
| 303 | 20250217 | 140800 | 1498271860 | 11560 | 11560 | 11560 | 11560 | 34 |
| 304 | 20250217 | 140700 | 1497878820 | 11560 | 11560 | 11560 | 11560 | 1 |
| 305 | 20250217 | 140600 | 1497867260 | 11540 | 11540 | 11540 | 11540 | 783 |
| 306 | 20250217 | 140500 | 1488831440 | 11540 | 11540 | 11540 | 11540 | 0 |
| 307 | 20250217 | 140400 | 1488831440 | 11540 | 11540 | 11540 | 11540 | 25 |
| 308 | 20250217 | 140300 | 1488542940 | 11540 | 11550 | 11550 | 11540 | 1107 |
| 309 | 20250217 | 140200 | 1475762460 | 11550 | 11540 | 11550 | 11540 | 174 |
| 310 | 20250217 | 140100 | 1473754460 | 11540 | 11540 | 11540 | 11540 | 120 |
| 311 | 20250217 | 140000 | 1472369660 | 11540 | 11540 | 11540 | 11540 | 0 |
| 312 | 20250217 | 135900 | 1472369660 | 11540 | 11540 | 11540 | 11540 | 20 |
| 313 | 20250217 | 135800 | 1472138860 | 11540 | 11540 | 11540 | 11540 | 144 |
| 314 | 20250217 | 135700 | 1470477100 | 11540 | 11540 | 11540 | 11540 | 30 |
| 315 | 20250217 | 135600 | 1470130900 | 11540 | 11550 | 11550 | 11540 | 32 |
| 316 | 20250217 | 135500 | 1469761600 | 11540 | 11550 | 11550 | 11540 | 62 |
| 317 | 20250217 | 135400 | 1469046080 | 11540 | 11550 | 11550 | 11540 | 114 |
| 318 | 20250217 | 135300 | 1467730480 | 11550 | 11550 | 11550 | 11550 | 4 |
| 319 | 20250217 | 135200 | 1467684280 | 11550 | 11550 | 11550 | 11550 | 1 |
| 320 | 20250217 | 135100 | 1467672730 | 11550 | 11540 | 11550 | 11540 | 923 |
| 321 | 20250217 | 135000 | 1457016410 | 11540 | 11540 | 11540 | 11540 | 0 |
| 322 | 20250217 | 134900 | 1457016410 | 11540 | 11540 | 11540 | 11540 | 0 |
| 323 | 20250217 | 134800 | 1457016410 | 11540 | 11540 | 11540 | 11540 | 50 |
| 324 | 20250217 | 134700 | 1456439410 | 11540 | 11540 | 11540 | 11540 | 0 |
| 325 | 20250217 | 134600 | 1456439410 | 11540 | 11550 | 11550 | 11540 | 1133 |
| 326 | 20250217 | 134500 | 1443361330 | 11560 | 11560 | 11560 | 11560 | 5 |
| 327 | 20250217 | 134400 | 1443303530 | 11560 | 11560 | 11560 | 11560 | 0 |
| 328 | 20250217 | 134300 | 1443303530 | 11560 | 11560 | 11560 | 11560 | 10 |
| 329 | 20250217 | 134200 | 1443187930 | 11550 | 11550 | 11560 | 11550 | 1681 |
| 330 | 20250217 | 134100 | 1423772350 | 11560 | 11560 | 11560 | 11560 | 54 |
| 331 | 20250217 | 134000 | 1423148110 | 11560 | 11560 | 11560 | 11560 | 2 |
| 332 | 20250217 | 133900 | 1423124990 | 11570 | 11570 | 11570 | 11560 | 31 |
| 333 | 20250217 | 133800 | 1422766570 | 11560 | 11560 | 11560 | 11560 | 305 |
| 334 | 20250217 | 133700 | 1419240770 | 11560 | 11560 | 11560 | 11560 | 88 |
| 335 | 20250217 | 133600 | 1418223490 | 11560 | 11560 | 11560 | 11560 | 30 |
| 336 | 20250217 | 133500 | 1417876690 | 11560 | 11560 | 11560 | 11560 | 1 |
| 337 | 20250217 | 133400 | 1417865130 | 11560 | 11560 | 11560 | 11560 | 28 |
| 338 | 20250217 | 133300 | 1417541450 | 11560 | 11560 | 11560 | 11560 | 6 |
| 339 | 20250217 | 133200 | 1417472090 | 11560 | 11550 | 11560 | 11550 | 1181 |
| 340 | 20250217 | 133100 | 1403827340 | 11560 | 11560 | 11560 | 11560 | 0 |
| 341 | 20250217 | 133000 | 1403827340 | 11560 | 11560 | 11560 | 11560 | 0 |
| 342 | 20250217 | 132900 | 1403827340 | 11560 | 11560 | 11560 | 11560 | 6 |
| 343 | 20250217 | 132800 | 1403757980 | 11560 | 11550 | 11560 | 11550 | 470 |
| 344 | 20250217 | 132700 | 1398329170 | 11550 | 11560 | 11560 | 11550 | 319 |
| 345 | 20250217 | 132600 | 1394644700 | 11560 | 11560 | 11560 | 11560 | 1004 |
| 346 | 20250217 | 132500 | 1383038460 | 11560 | 11560 | 11560 | 11560 | 328 |
| 347 | 20250217 | 132400 | 1379246780 | 11560 | 11560 | 11560 | 11560 | 1000 |
| 348 | 20250217 | 132300 | 1367686780 | 11560 | 11560 | 11560 | 11560 | 150 |
| 349 | 20250217 | 132200 | 1365952780 | 11560 | 11560 | 11560 | 11560 | 120 |
| 350 | 20250217 | 132100 | 1364565580 | 11560 | 11560 | 11560 | 11560 | 78 |
| 351 | 20250217 | 132000 | 1363663900 | 11560 | 11560 | 11560 | 11560 | 69 |
| 352 | 20250217 | 131900 | 1362866260 | 11560 | 11560 | 11560 | 11560 | 58 |
| 353 | 20250217 | 131800 | 1362195780 | 11560 | 11560 | 11560 | 11560 | 32 |
| 354 | 20250217 | 131700 | 1361825860 | 11550 | 11550 | 11550 | 11550 | 497 |
| 355 | 20250217 | 131600 | 1356085510 | 11550 | 11550 | 11550 | 11550 | 500 |
| 356 | 20250217 | 131500 | 1350310510 | 11550 | 11550 | 11550 | 11550 | 121 |
| 357 | 20250217 | 131400 | 1348912960 | 11560 | 11560 | 11560 | 11560 | 50 |
| 358 | 20250217 | 131300 | 1348334960 | 11560 | 11550 | 11560 | 11550 | 80 |
| 359 | 20250217 | 131200 | 1347410560 | 11560 | 11560 | 11560 | 11560 | 206 |
| 360 | 20250217 | 131100 | 1345029200 | 11560 | 11560 | 11560 | 11560 | 1 |
| 361 | 20250217 | 131000 | 1345017640 | 11550 | 11550 | 11550 | 11550 | 0 |
| 362 | 20250217 | 130900 | 1345017640 | 11550 | 11560 | 11560 | 11550 | 1209 |
| 363 | 20250217 | 130800 | 1331047280 | 11560 | 11560 | 11560 | 11560 | 1087 |
| 364 | 20250217 | 130700 | 1318481560 | 11580 | 11580 | 11580 | 11580 | 6 |
| 365 | 20250217 | 130600 | 1318412080 | 11580 | 11570 | 11580 | 11570 | 316 |
| 366 | 20250217 | 130500 | 1314755950 | 11570 | 11570 | 11570 | 11570 | 93 |
| 367 | 20250217 | 130400 | 1313679940 | 11570 | 11570 | 11570 | 11570 | 9 |
| 368 | 20250217 | 130300 | 1313575810 | 11570 | 11580 | 11590 | 11570 | 1613 |
| 369 | 20250217 | 130200 | 1294907850 | 11590 | 11590 | 11590 | 11590 | 0 |
| 370 | 20250217 | 130100 | 1294907850 | 11590 | 11590 | 11590 | 11590 | 32 |
| 371 | 20250217 | 130000 | 1294536970 | 11590 | 11580 | 11590 | 11580 | 3 |
| 372 | 20250217 | 125900 | 1294502210 | 11580 | 11580 | 11580 | 11580 | 27 |
| 373 | 20250217 | 125800 | 1294189550 | 11580 | 11580 | 11590 | 11580 | 534 |
| 374 | 20250217 | 125700 | 1288005810 | 11580 | 11580 | 11580 | 11580 | 1526 |
| 375 | 20250217 | 125600 | 1270334730 | 11590 | 11580 | 11590 | 11580 | 108 |
| 376 | 20250217 | 125500 | 1269083650 | 11580 | 11580 | 11590 | 11580 | 58 |
| 377 | 20250217 | 125400 | 1268411640 | 11590 | 11590 | 11590 | 11590 | 110 |
| 378 | 20250217 | 125300 | 1267136740 | 11590 | 11590 | 11590 | 11590 | 4 |
| 379 | 20250217 | 125200 | 1267090380 | 11590 | 11590 | 11590 | 11590 | 23 |
| 380 | 20250217 | 125100 | 1266823810 | 11590 | 11590 | 11590 | 11590 | 23 |
| 381 | 20250217 | 125000 | 1266557240 | 11590 | 11590 | 11590 | 11590 | 270 |
| 382 | 20250217 | 124900 | 1263427940 | 11590 | 11590 | 11590 | 11590 | 1235 |
| 383 | 20250217 | 124800 | 1249114290 | 11590 | 11590 | 11590 | 11580 | 308 |
| 384 | 20250217 | 124700 | 1245544590 | 11580 | 11590 | 11590 | 11580 | 5 |
| 385 | 20250217 | 124600 | 1245486670 | 11590 | 11590 | 11590 | 11590 | 0 |
| 386 | 20250217 | 124500 | 1245486670 | 11590 | 11590 | 11590 | 11590 | 300 |
| 387 | 20250217 | 124400 | 1242009670 | 11580 | 11580 | 11580 | 11580 | 7 |
| 388 | 20250217 | 124300 | 1241928610 | 11580 | 11580 | 11580 | 11580 | 187 |
| 389 | 20250217 | 124200 | 1239763150 | 11580 | 11580 | 11580 | 11580 | 1 |
| 390 | 20250217 | 124100 | 1239751570 | 11590 | 11590 | 11590 | 11590 | 61 |
| 391 | 20250217 | 124000 | 1239044580 | 11580 | 11590 | 11590 | 11580 | 101 |
| 392 | 20250217 | 123900 | 1237874990 | 11580 | 11580 | 11580 | 11580 | 0 |
| 393 | 20250217 | 123800 | 1237874990 | 11580 | 11590 | 11590 | 11580 | 306 |
| 394 | 20250217 | 123700 | 1234331500 | 11580 | 11590 | 11590 | 11580 | 783 |
| 395 | 20250217 | 123600 | 1225262360 | 11580 | 11590 | 11590 | 11580 | 400 |
| 396 | 20250217 | 123500 | 1220628360 | 11580 | 11580 | 11580 | 11580 | 183 |
| 397 | 20250217 | 123400 | 1218509220 | 11580 | 11580 | 11580 | 11580 | 375 |
| 398 | 20250217 | 123300 | 1214166720 | 11580 | 11580 | 11580 | 11580 | 213 |
| 399 | 20250217 | 123200 | 1211700180 | 11580 | 11580 | 11580 | 11580 | 903 |
| 400 | 20250217 | 123100 | 1201243440 | 11570 | 11570 | 11570 | 11570 | 219 |
| 401 | 20250217 | 123000 | 1198709610 | 11580 | 11580 | 11580 | 11580 | 45 |
| 402 | 20250217 | 122900 | 1198188510 | 11580 | 11580 | 11590 | 11580 | 623 |
| 403 | 20250217 | 122800 | 1190974160 | 11580 | 11580 | 11580 | 11580 | 0 |
| 404 | 20250217 | 122700 | 1190974160 | 11580 | 11580 | 11580 | 11580 | 131 |
| 405 | 20250217 | 122600 | 1189457180 | 11580 | 11580 | 11580 | 11580 | 10 |
| 406 | 20250217 | 122500 | 1189341380 | 11580 | 11580 | 11580 | 11580 | 359 |
| 407 | 20250217 | 122400 | 1185184160 | 11580 | 11580 | 11580 | 11580 | 103 |
| 408 | 20250217 | 122300 | 1183991420 | 11580 | 11590 | 11590 | 11580 | 122 |
| 409 | 20250217 | 122200 | 1182578650 | 11590 | 11590 | 11590 | 11580 | 508 |
| 410 | 20250217 | 122100 | 1176695840 | 11590 | 11590 | 11590 | 11590 | 0 |
| 411 | 20250217 | 122000 | 1176695840 | 11590 | 11590 | 11590 | 11590 | 33 |
| 412 | 20250217 | 121900 | 1176313370 | 11590 | 11590 | 11590 | 11590 | 8 |
| 413 | 20250217 | 121800 | 1176220650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 414 | 20250217 | 121700 | 1176220650 | 11590 | 11600 | 11600 | 11590 | 375 |
| 415 | 20250217 | 121600 | 1171873680 | 11600 | 11590 | 11600 | 11590 | 16 |
| 416 | 20250217 | 121500 | 1171688140 | 11590 | 11590 | 11590 | 11590 | 14 |
| 417 | 20250217 | 121400 | 1171525880 | 11590 | 11580 | 11590 | 11580 | 4 |
| 418 | 20250217 | 121300 | 1171479530 | 11580 | 11590 | 11590 | 11580 | 279 |
| 419 | 20250217 | 121200 | 1168248420 | 11590 | 11590 | 11590 | 11590 | 4 |
| 420 | 20250217 | 121100 | 1168202060 | 11590 | 11590 | 11590 | 11590 | 39 |
| 421 | 20250217 | 121000 | 1167750050 | 11600 | 11600 | 11600 | 11600 | 162 |
| 422 | 20250217 | 120900 | 1165870850 | 11600 | 11600 | 11600 | 11600 | 2 |
| 423 | 20250217 | 120800 | 1165847650 | 11600 | 11600 | 11610 | 11600 | 199 |
| 424 | 20250217 | 120700 | 1163539240 | 11600 | 11590 | 11600 | 11590 | 5148 |
| 425 | 20250217 | 120600 | 1103822530 | 11570 | 11580 | 11580 | 11570 | 1131 |
| 426 | 20250217 | 120500 | 1090725920 | 11580 | 11600 | 11600 | 11580 | 187 |
| 427 | 20250217 | 120400 | 1088558450 | 11600 | 11600 | 11600 | 11600 | 1 |
| 428 | 20250217 | 120300 | 1088546850 | 11600 | 11600 | 11600 | 11600 | 0 |
| 429 | 20250217 | 120200 | 1088546850 | 11600 | 11600 | 11600 | 11600 | 440 |
| 430 | 20250217 | 120100 | 1083442850 | 11600 | 11590 | 11600 | 11590 | 430 |
| 431 | 20250217 | 120000 | 1078457850 | 11600 | 11600 | 11600 | 11600 | 24 |
| 432 | 20250217 | 115900 | 1078179450 | 11580 | 11600 | 11600 | 11580 | 1024 |
| 433 | 20250217 | 115800 | 1066305270 | 11600 | 11600 | 11600 | 11600 | 181 |
| 434 | 20250217 | 115700 | 1064205670 | 11600 | 11590 | 11600 | 11590 | 184 |
| 435 | 20250217 | 115600 | 1062073060 | 11590 | 11590 | 11590 | 11590 | 48 |
| 436 | 20250217 | 115500 | 1061516740 | 11590 | 11590 | 11590 | 11590 | 1 |
| 437 | 20250217 | 115400 | 1061505150 | 11600 | 11590 | 11600 | 11590 | 86 |
| 438 | 20250217 | 115300 | 1060508400 | 11600 | 11600 | 11600 | 11600 | 0 |
| 439 | 20250217 | 115200 | 1060508400 | 11600 | 11600 | 11600 | 11600 | 61 |
| 440 | 20250217 | 115100 | 1059800800 | 11600 | 11600 | 11600 | 11600 | 4 |
| 441 | 20250217 | 115000 | 1059754400 | 11600 | 11590 | 11600 | 11590 | 315 |
| 442 | 20250217 | 114900 | 1056102070 | 11590 | 11580 | 11590 | 11580 | 40 |
| 443 | 20250217 | 114800 | 1055638860 | 11570 | 11570 | 11570 | 11570 | 1 |
| 444 | 20250217 | 114700 | 1055627290 | 11570 | 11580 | 11580 | 11570 | 356 |
| 445 | 20250217 | 114600 | 1051507670 | 11590 | 11590 | 11590 | 11590 | 0 |
| 446 | 20250217 | 114500 | 1051507670 | 11590 | 11590 | 11590 | 11590 | 0 |
| 447 | 20250217 | 114400 | 1051507670 | 11590 | 11590 | 11590 | 11590 | 3 |
| 448 | 20250217 | 114300 | 1051472900 | 11590 | 11590 | 11590 | 11590 | 593 |
| 449 | 20250217 | 114200 | 1044600030 | 11590 | 11590 | 11590 | 11590 | 32 |
| 450 | 20250217 | 114100 | 1044229150 | 11590 | 11580 | 11590 | 11580 | 351 |
| 451 | 20250217 | 114000 | 1040164320 | 11600 | 11600 | 11600 | 11580 | 221 |
| 452 | 20250217 | 113900 | 1037602500 | 11600 | 11600 | 11600 | 11600 | 20 |
| 453 | 20250217 | 113800 | 1037370500 | 11590 | 11590 | 11590 | 11590 | 415 |
| 454 | 20250217 | 113700 | 1032560650 | 11590 | 11590 | 11590 | 11590 | 9 |
| 455 | 20250217 | 113600 | 1032456340 | 11580 | 11580 | 11580 | 11580 | 30 |
| 456 | 20250217 | 113500 | 1032108940 | 11580 | 11580 | 11580 | 11580 | 2 |
| 457 | 20250217 | 113400 | 1032085780 | 11580 | 11580 | 11580 | 11580 | 9 |
| 458 | 20250217 | 113300 | 1031981560 | 11580 | 11580 | 11580 | 11580 | 42 |
| 459 | 20250217 | 113200 | 1031495200 | 11590 | 11590 | 11590 | 11590 | 14 |
| 460 | 20250217 | 113100 | 1031332940 | 11590 | 11590 | 11590 | 11590 | 2 |
| 461 | 20250217 | 113000 | 1031309760 | 11580 | 11590 | 11590 | 11580 | 546 |
| 462 | 20250217 | 112900 | 1024986080 | 11590 | 11590 | 11590 | 11590 | 771 |
| 463 | 20250217 | 112800 | 1016050190 | 11580 | 11580 | 11580 | 11580 | 0 |
| 464 | 20250217 | 112700 | 1016050190 | 11580 | 11580 | 11590 | 11580 | 352 |
| 465 | 20250217 | 112600 | 1011973030 | 11590 | 11600 | 11600 | 11580 | 80 |
| 466 | 20250217 | 112500 | 1011046190 | 11590 | 11580 | 11590 | 11580 | 11 |
| 467 | 20250217 | 112400 | 1010918800 | 11580 | 11590 | 11590 | 11580 | 291 |
| 468 | 20250217 | 112300 | 1007547610 | 11580 | 11590 | 11590 | 11580 | 200 |
| 469 | 20250217 | 112200 | 1005230610 | 11580 | 11580 | 11600 | 11580 | 34 |
| 470 | 20250217 | 112100 | 1004836620 | 11580 | 11580 | 11580 | 11580 | 106 |
| 471 | 20250217 | 112000 | 1003609140 | 11580 | 11600 | 11600 | 11580 | 280 |
| 472 | 20250217 | 111900 | 1000365690 | 11600 | 11590 | 11600 | 11590 | 35 |
| 473 | 20250217 | 111800 | 999960030 | 11590 | 11590 | 11590 | 11590 | 1 |
| 474 | 20250217 | 111700 | 999948440 | 11590 | 11590 | 11590 | 11590 | 85 |
| 475 | 20250217 | 111600 | 998963290 | 11590 | 11590 | 11590 | 11590 | 334 |
| 476 | 20250217 | 111500 | 995092230 | 11590 | 11590 | 11590 | 11590 | 171 |
| 477 | 20250217 | 111400 | 993110340 | 11600 | 11590 | 11600 | 11590 | 444 |
| 478 | 20250217 | 111300 | 987960380 | 11590 | 11580 | 11590 | 11580 | 7 |
| 479 | 20250217 | 111200 | 987879270 | 11600 | 11580 | 11600 | 11580 | 455 |
| 480 | 20250217 | 111100 | 982605190 | 11590 | 11580 | 11590 | 11580 | 105 |
| 481 | 20250217 | 111000 | 981389240 | 11580 | 11590 | 11590 | 11580 | 60 |
| 482 | 20250217 | 110900 | 980693940 | 11590 | 11580 | 11600 | 11580 | 294 |
| 483 | 20250217 | 110800 | 977288820 | 11590 | 11590 | 11590 | 11590 | 210 |
| 484 | 20250217 | 110700 | 974854920 | 11600 | 11570 | 11600 | 11570 | 3394 |
| 485 | 20250217 | 110600 | 935538470 | 11570 | 11570 | 11570 | 11570 | 252 |
| 486 | 20250217 | 110500 | 932622830 | 11570 | 11570 | 11570 | 11570 | 20 |
| 487 | 20250217 | 110400 | 932391430 | 11570 | 11570 | 11570 | 11570 | 31 |
| 488 | 20250217 | 110300 | 932032760 | 11570 | 11570 | 11570 | 11560 | 536 |
| 489 | 20250217 | 110200 | 925831440 | 11570 | 11580 | 11580 | 11570 | 569 |
| 490 | 20250217 | 110100 | 919248100 | 11570 | 11570 | 11570 | 11570 | 5 |
| 491 | 20250217 | 110000 | 919190250 | 11570 | 11570 | 11570 | 11570 | 101 |
| 492 | 20250217 | 105900 | 918021680 | 11570 | 11580 | 11580 | 11570 | 33 |
| 493 | 20250217 | 105800 | 917639550 | 11560 | 11560 | 11570 | 11560 | 952 |
| 494 | 20250217 | 105700 | 906625420 | 11570 | 11570 | 11570 | 11560 | 1095 |
| 495 | 20250217 | 105600 | 893956310 | 11570 | 11560 | 11570 | 11560 | 128 |
| 496 | 20250217 | 105500 | 892475600 | 11560 | 11560 | 11560 | 11560 | 100 |
| 497 | 20250217 | 105400 | 891319600 | 11560 | 11570 | 11570 | 11560 | 6 |
| 498 | 20250217 | 105300 | 891250190 | 11570 | 11570 | 11570 | 11560 | 736 |
| 499 | 20250217 | 105200 | 882734810 | 11560 | 11560 | 11560 | 11560 | 212 |
| 500 | 20250217 | 105100 | 880284090 | 11560 | 11560 | 11560 | 11560 | 240 |
| 501 | 20250217 | 105000 | 877509690 | 11560 | 11570 | 11570 | 11560 | 5 |
| 502 | 20250217 | 104900 | 877451880 | 11570 | 11570 | 11570 | 11570 | 73 |
| 503 | 20250217 | 104800 | 876607270 | 11570 | 11560 | 11570 | 11560 | 259 |
| 504 | 20250217 | 104700 | 873612760 | 11550 | 11540 | 11550 | 11540 | 2002 |
| 505 | 20250217 | 104600 | 850489760 | 11540 | 11540 | 11540 | 11540 | 18 |
| 506 | 20250217 | 104500 | 850282040 | 11540 | 11540 | 11540 | 11540 | 40 |
| 507 | 20250217 | 104400 | 849820440 | 11530 | 11530 | 11530 | 11530 | 0 |
| 508 | 20250217 | 104300 | 849820440 | 11530 | 11550 | 11550 | 11530 | 61 |
| 509 | 20250217 | 104200 | 849116990 | 11550 | 11540 | 11550 | 11530 | 1696 |
| 510 | 20250217 | 104100 | 829543430 | 11540 | 11530 | 11540 | 11530 | 295 |
| 511 | 20250217 | 104000 | 826141790 | 11530 | 11530 | 11530 | 11530 | 5 |
| 512 | 20250217 | 103900 | 826084140 | 11530 | 11530 | 11530 | 11530 | 11 |
| 513 | 20250217 | 103800 | 825957310 | 11530 | 11530 | 11540 | 11530 | 494 |
| 514 | 20250217 | 103700 | 820261480 | 11530 | 11540 | 11540 | 11530 | 19 |
| 515 | 20250217 | 103600 | 820042320 | 11540 | 11540 | 11540 | 11540 | 0 |
| 516 | 20250217 | 103500 | 820042320 | 11540 | 11520 | 11540 | 11520 | 567 |
| 517 | 20250217 | 103400 | 813499170 | 11520 | 11520 | 11520 | 11520 | 138 |
| 518 | 20250217 | 103300 | 811909410 | 11520 | 11530 | 11530 | 11510 | 394 |
| 519 | 20250217 | 103200 | 807370710 | 11530 | 11530 | 11530 | 11530 | 204 |
| 520 | 20250217 | 103100 | 805018590 | 11530 | 11530 | 11530 | 11530 | 211 |
| 521 | 20250217 | 103000 | 802585760 | 11530 | 11500 | 11530 | 11500 | 925 |
| 522 | 20250217 | 102900 | 791926870 | 11500 | 11530 | 11530 | 11500 | 802 |
| 523 | 20250217 | 102800 | 782699060 | 11530 | 11530 | 11530 | 11530 | 113 |
| 524 | 20250217 | 102700 | 781396170 | 11530 | 11530 | 11540 | 11530 | 163 |
| 525 | 20250217 | 102600 | 779516250 | 11540 | 11550 | 11550 | 11540 | 230 |
| 526 | 20250217 | 102500 | 776862000 | 11550 | 11550 | 11550 | 11540 | 342 |
| 527 | 20250217 | 102400 | 772914030 | 11550 | 11550 | 11550 | 11550 | 51 |
| 528 | 20250217 | 102300 | 772324980 | 11550 | 11550 | 11550 | 11550 | 0 |
| 529 | 20250217 | 102200 | 772324980 | 11550 | 11550 | 11550 | 11550 | 582 |
| 530 | 20250217 | 102100 | 765602880 | 11540 | 11570 | 11570 | 11540 | 210 |
| 531 | 20250217 | 102000 | 763177960 | 11570 | 11550 | 11570 | 11550 | 626 |
| 532 | 20250217 | 101900 | 755942170 | 11550 | 11550 | 11550 | 11550 | 1670 |
| 533 | 20250217 | 101800 | 736653670 | 11550 | 11540 | 11550 | 11540 | 3159 |
| 534 | 20250217 | 101700 | 700198790 | 11530 | 11540 | 11540 | 11530 | 43 |
| 535 | 20250217 | 101600 | 699702980 | 11540 | 11540 | 11540 | 11540 | 21 |
| 536 | 20250217 | 101500 | 699460640 | 11540 | 11540 | 11540 | 11540 | 20 |
| 537 | 20250217 | 101400 | 699229840 | 11540 | 11540 | 11540 | 11540 | 32 |
| 538 | 20250217 | 101300 | 698860560 | 11540 | 11540 | 11540 | 11530 | 122 |
| 539 | 20250217 | 101200 | 697453480 | 11530 | 11530 | 11530 | 11530 | 50 |
| 540 | 20250217 | 101100 | 696876980 | 11530 | 11540 | 11540 | 11530 | 71 |
| 541 | 20250217 | 101000 | 696058140 | 11530 | 11540 | 11540 | 11530 | 162 |
| 542 | 20250217 | 100900 | 694190230 | 11530 | 11530 | 11530 | 11530 | 0 |
| 543 | 20250217 | 100800 | 694190230 | 11530 | 11540 | 11540 | 11530 | 113 |
| 544 | 20250217 | 100700 | 692887280 | 11530 | 11520 | 11530 | 11520 | 400 |
| 545 | 20250217 | 100600 | 688278870 | 11520 | 11520 | 11520 | 11520 | 1 |
| 546 | 20250217 | 100500 | 688267350 | 11520 | 11520 | 11520 | 11520 | 0 |
| 547 | 20250217 | 100400 | 688267350 | 11520 | 11520 | 11530 | 11500 | 1612 |
| 548 | 20250217 | 100300 | 669726290 | 11530 | 11520 | 11530 | 11520 | 351 |
| 549 | 20250217 | 100200 | 665682260 | 11520 | 11520 | 11520 | 11520 | 1 |
| 550 | 20250217 | 100100 | 665670740 | 11520 | 11520 | 11520 | 11520 | 45 |
| 551 | 20250217 | 100000 | 665152340 | 11520 | 11520 | 11530 | 11520 | 474 |
| 552 | 20250217 | 095900 | 659691850 | 11520 | 11520 | 11520 | 11520 | 0 |
| 553 | 20250217 | 095800 | 659691850 | 11520 | 11530 | 11530 | 11520 | 241 |
| 554 | 20250217 | 095700 | 656915030 | 11530 | 11530 | 11540 | 11510 | 129 |
| 555 | 20250217 | 095600 | 655428310 | 11530 | 11500 | 11530 | 11500 | 5603 |
| 556 | 20250217 | 095500 | 590848510 | 11500 | 11500 | 11500 | 11500 | 569 |
| 557 | 20250217 | 095400 | 584305010 | 11510 | 11500 | 11510 | 11500 | 183 |
| 558 | 20250217 | 095300 | 582200380 | 11490 | 11510 | 11510 | 11490 | 34 |
| 559 | 20250217 | 095200 | 581809350 | 11510 | 11510 | 11510 | 11490 | 184 |
| 560 | 20250217 | 095100 | 579691610 | 11510 | 11490 | 11510 | 11490 | 158 |
| 561 | 20250217 | 095000 | 577873930 | 11470 | 11490 | 11490 | 11470 | 1488 |
| 562 | 20250217 | 094900 | 560798800 | 11510 | 11510 | 11510 | 11510 | 1 |
| 563 | 20250217 | 094800 | 560787290 | 11490 | 11490 | 11490 | 11490 | 3075 |
| 564 | 20250217 | 094700 | 525455540 | 11490 | 11490 | 11490 | 11490 | 551 |
| 565 | 20250217 | 094600 | 519124550 | 11490 | 11490 | 11490 | 11490 | 201 |
| 566 | 20250217 | 094500 | 516815060 | 11490 | 11510 | 11510 | 11490 | 20 |
| 567 | 20250217 | 094400 | 516585060 | 11520 | 11510 | 11520 | 11510 | 205 |
| 568 | 20250217 | 094300 | 514224100 | 11490 | 11510 | 11510 | 11490 | 36 |
| 569 | 20250217 | 094200 | 513810340 | 11520 | 11490 | 11520 | 11490 | 110 |
| 570 | 20250217 | 094100 | 512544990 | 11490 | 11470 | 11490 | 11470 | 41 |
| 571 | 20250217 | 094000 | 512074100 | 11490 | 11470 | 11490 | 11470 | 1570 |
| 572 | 20250217 | 093900 | 494036200 | 11480 | 11490 | 11490 | 11480 | 943 |
| 573 | 20250217 | 093800 | 483210490 | 11490 | 11480 | 11490 | 11480 | 93 |
| 574 | 20250217 | 093700 | 482142840 | 11490 | 11460 | 11490 | 11460 | 2380 |
| 575 | 20250217 | 093600 | 454866450 | 11460 | 11460 | 11470 | 11460 | 357 |
| 576 | 20250217 | 093500 | 450775150 | 11460 | 11460 | 11460 | 11450 | 604 |
| 577 | 20250217 | 093400 | 443853350 | 11460 | 11470 | 11470 | 11460 | 325 |
| 578 | 20250217 | 093300 | 440128840 | 11490 | 11490 | 11490 | 11490 | 2 |
| 579 | 20250217 | 093200 | 440105860 | 11490 | 11450 | 11490 | 11450 | 2296 |
| 580 | 20250217 | 093100 | 413795220 | 11450 | 11490 | 11490 | 11450 | 667 |
| 581 | 20250217 | 093000 | 406152250 | 11490 | 11460 | 11490 | 11460 | 1003 |
| 582 | 20250217 | 092900 | 394649290 | 11450 | 11470 | 11470 | 11450 | 2971 |
| 583 | 20250217 | 092800 | 360593810 | 11470 | 11490 | 11490 | 11470 | 1271 |
| 584 | 20250217 | 092700 | 346005710 | 11490 | 11490 | 11490 | 11480 | 314 |
| 585 | 20250217 | 092600 | 342398850 | 11530 | 11530 | 11530 | 11530 | 4 |
| 586 | 20250217 | 092500 | 342352730 | 11530 | 11490 | 11530 | 11490 | 62 |
| 587 | 20250217 | 092400 | 341638730 | 11490 | 11530 | 11530 | 11490 | 277 |
| 588 | 20250217 | 092300 | 338455720 | 11490 | 11500 | 11500 | 11490 | 3490 |
| 589 | 20250217 | 092200 | 298335430 | 11500 | 11510 | 11510 | 11500 | 1713 |
| 590 | 20250217 | 092100 | 278627040 | 11500 | 11500 | 11500 | 11500 | 0 |
| 591 | 20250217 | 092000 | 278627040 | 11500 | 11540 | 11540 | 11500 | 273 |
| 592 | 20250217 | 091900 | 275482490 | 11540 | 11540 | 11540 | 11540 | 121 |
| 593 | 20250217 | 091800 | 274086150 | 11540 | 11530 | 11540 | 11530 | 76 |
| 594 | 20250217 | 091700 | 273209770 | 11530 | 11530 | 11530 | 11530 | 92 |
| 595 | 20250217 | 091600 | 272149010 | 11540 | 11540 | 11540 | 11540 | 401 |
| 596 | 20250217 | 091500 | 267521470 | 11540 | 11530 | 11540 | 11520 | 2168 |
| 597 | 20250217 | 091400 | 242524930 | 11510 | 11490 | 11510 | 11490 | 1579 |
| 598 | 20250217 | 091300 | 224372280 | 11490 | 11490 | 11490 | 11480 | 260 |
| 599 | 20250217 | 091200 | 221385650 | 11490 | 11500 | 11500 | 11490 | 127 |
| 600 | 20250217 | 091100 | 219925470 | 11500 | 11470 | 11510 | 11470 | 634 |
| 601 | 20250217 | 091000 | 212653420 | 11470 | 11470 | 11470 | 11470 | 596 |
| 602 | 20250217 | 090900 | 205817300 | 11470 | 11500 | 11500 | 11460 | 998 |
| 603 | 20250217 | 090800 | 194377140 | 11510 | 11460 | 11510 | 11460 | 1372 |
| 604 | 20250217 | 090700 | 178644070 | 11460 | 11510 | 11510 | 11460 | 3536 |
| 605 | 20250217 | 090600 | 138057530 | 11520 | 11540 | 11540 | 11520 | 381 |
| 606 | 20250217 | 090500 | 133666330 | 11540 | 11510 | 11540 | 11510 | 4056 |
| 607 | 20250217 | 090400 | 86864830 | 11510 | 11530 | 11560 | 11510 | 716 |
| 608 | 20250217 | 090300 | 78608580 | 11550 | 11560 | 11560 | 11510 | 542 |
| 609 | 20250217 | 090200 | 72349650 | 11570 | 11530 | 11570 | 11500 | 501 |
| 610 | 20250217 | 090100 | 66576280 | 11530 | 11550 | 11600 | 11490 | 1376 |
| 611 | 20250217 | 090000 | 50660580 | 11580 | 11550 | 11580 | 11540 | 4342 |