34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 3 | 20250217 | 192600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20250217 | 192500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20250217 | 192400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20250217 | 192300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20250217 | 192200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20250217 | 192100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20250217 | 192000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20250217 | 191900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20250217 | 191800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20250217 | 191700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20250217 | 191600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20250217 | 191500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20250217 | 191400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20250217 | 191300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20250217 | 191200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20250217 | 191100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20250217 | 191000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20250217 | 190900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20250217 | 190800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20250217 | 190700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20250217 | 190600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20250217 | 190500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20250217 | 190400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20250217 | 190300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20250217 | 190200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20250217 | 190100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20250217 | 190000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20250217 | 185900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20250217 | 185800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20250217 | 185700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 33 | 20250217 | 185600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20250217 | 185500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20250217 | 185400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20250217 | 185300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20250217 | 185200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20250217 | 185100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20250217 | 185000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20250217 | 184900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20250217 | 184800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20250217 | 184700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20250217 | 184600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20250217 | 184500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20250217 | 184400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20250217 | 184300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20250217 | 184200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20250217 | 184100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20250217 | 184000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20250217 | 183900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20250217 | 183800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20250217 | 183700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20250217 | 183600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20250217 | 183500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20250217 | 183400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20250217 | 183300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20250217 | 183200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20250217 | 183100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20250217 | 183000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20250217 | 182900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20250217 | 182800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20250217 | 182700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 63 | 20250217 | 182600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20250217 | 182500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20250217 | 182400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20250217 | 182300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20250217 | 182200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20250217 | 182100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20250217 | 182000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20250217 | 181900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20250217 | 181800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20250217 | 181700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20250217 | 181600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20250217 | 181500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20250217 | 181400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20250217 | 181300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20250217 | 181200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20250217 | 181100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20250217 | 181000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20250217 | 180900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20250217 | 180800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20250217 | 180700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20250217 | 180600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20250217 | 180500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20250217 | 180400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20250217 | 180300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20250217 | 180200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20250217 | 180100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20250217 | 180000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20250217 | 175900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20250217 | 175800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20250217 | 175700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 93 | 20250217 | 175600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20250217 | 175500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20250217 | 175400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20250217 | 175300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20250217 | 175200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20250217 | 175100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20250217 | 175000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20250217 | 174900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20250217 | 174800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20250217 | 174700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20250217 | 174600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20250217 | 174500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20250217 | 174400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20250217 | 174300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20250217 | 174200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20250217 | 174100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20250217 | 174000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20250217 | 173900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20250217 | 173800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20250217 | 173700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20250217 | 173600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20250217 | 173500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20250217 | 173400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20250217 | 173300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20250217 | 173200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20250217 | 173100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20250217 | 173000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20250217 | 172900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20250217 | 172800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20250217 | 172700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 123 | 20250217 | 172600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20250217 | 172500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20250217 | 172400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20250217 | 172300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20250217 | 172200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20250217 | 172100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20250217 | 172000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20250217 | 171900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20250217 | 171800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20250217 | 171700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20250217 | 171600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20250217 | 171500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20250217 | 171400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20250217 | 171300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20250217 | 171200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20250217 | 171100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20250217 | 171000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20250217 | 170900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20250217 | 170800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20250217 | 170700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20250217 | 170600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20250217 | 170500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20250217 | 170400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20250217 | 170300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20250217 | 170200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20250217 | 170100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20250217 | 170000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20250217 | 165900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20250217 | 165800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20250217 | 165700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 153 | 20250217 | 165600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20250217 | 165500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20250217 | 165400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20250217 | 165300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20250217 | 165200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20250217 | 165100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20250217 | 165000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20250217 | 164900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20250217 | 164800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20250217 | 164700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20250217 | 164600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20250217 | 164500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20250217 | 164400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20250217 | 164300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20250217 | 164200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20250217 | 164100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20250217 | 164000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20250217 | 163900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20250217 | 163800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20250217 | 163700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20250217 | 163600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20250217 | 163500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20250217 | 163400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20250217 | 163300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20250217 | 163200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20250217 | 163100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20250217 | 163000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20250217 | 162900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20250217 | 162800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20250217 | 162700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 183 | 20250217 | 162600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20250217 | 162500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20250217 | 162400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20250217 | 162300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20250217 | 162200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20250217 | 162100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 189 | 20250217 | 162000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 190 | 20250217 | 161900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 191 | 20250217 | 161800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 192 | 20250217 | 161700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 193 | 20250217 | 161600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 194 | 20250217 | 161500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 195 | 20250217 | 161400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 196 | 20250217 | 161300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 197 | 20250217 | 161200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 198 | 20250217 | 161100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 199 | 20250217 | 161000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 200 | 20250217 | 160900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 201 | 20250217 | 160800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 202 | 20250217 | 160700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 203 | 20250217 | 160600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 204 | 20250217 | 160500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 205 | 20250217 | 160400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 206 | 20250217 | 160300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 207 | 20250217 | 160200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 208 | 20250217 | 160100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 209 | 20250217 | 160000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 210 | 20250217 | 155900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 211 | 20250217 | 155800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 212 | 20250217 | 155700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 213 | 20250217 | 155600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 214 | 20250217 | 155500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 215 | 20250217 | 155400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 216 | 20250217 | 155300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 217 | 20250217 | 155200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 218 | 20250217 | 155100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 219 | 20250217 | 155000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 220 | 20250217 | 154900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 221 | 20250217 | 154800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 222 | 20250217 | 154700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 223 | 20250217 | 154600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 224 | 20250217 | 154500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 225 | 20250217 | 154400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 226 | 20250217 | 154300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 227 | 20250217 | 154200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 228 | 20250217 | 154100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 229 | 20250217 | 154000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 230 | 20250217 | 153900 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 231 | 20250217 | 153800 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 232 | 20250217 | 153700 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 233 | 20250217 | 153600 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 234 | 20250217 | 153500 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 235 | 20250217 | 153400 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 236 | 20250217 | 153300 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 237 | 20250217 | 153200 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 238 | 20250217 | 153100 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 239 | 20250217 | 153000 | 28864525100 | 58900 | 58900 | 58900 | 58900 | 10420 |
| 240 | 20250217 | 152900 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 241 | 20250217 | 152800 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 242 | 20250217 | 152700 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 243 | 20250217 | 152600 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 244 | 20250217 | 152500 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 245 | 20250217 | 152400 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 246 | 20250217 | 152300 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 247 | 20250217 | 152200 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 248 | 20250217 | 152100 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 249 | 20250217 | 152000 | 28250787100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 250 | 20250217 | 151900 | 28250787100 | 58900 | 58700 | 58900 | 58700 | 947 |
| 251 | 20250217 | 151800 | 28195075900 | 58800 | 58800 | 58900 | 58700 | 1405 |
| 252 | 20250217 | 151700 | 28112455500 | 58900 | 58800 | 58900 | 58800 | 668 |
| 253 | 20250217 | 151600 | 28073155000 | 58800 | 58800 | 58800 | 58700 | 313 |
| 254 | 20250217 | 151500 | 28054751200 | 58800 | 58600 | 58900 | 58600 | 3736 |
| 255 | 20250217 | 151400 | 27835272700 | 58700 | 58600 | 58700 | 58500 | 757 |
| 256 | 20250217 | 151300 | 27790908700 | 58600 | 58400 | 58700 | 58400 | 2888 |
| 257 | 20250217 | 151200 | 27621797400 | 58500 | 58400 | 58500 | 58400 | 1349 |
| 258 | 20250217 | 151100 | 27543014000 | 58500 | 58400 | 58500 | 58400 | 364 |
| 259 | 20250217 | 151000 | 27521755900 | 58500 | 58400 | 58500 | 58400 | 448 |
| 260 | 20250217 | 150900 | 27495590500 | 58400 | 58400 | 58500 | 58400 | 567 |
| 261 | 20250217 | 150800 | 27462461000 | 58400 | 58500 | 58500 | 58400 | 540 |
| 262 | 20250217 | 150700 | 27430892500 | 58500 | 58400 | 58600 | 58400 | 760 |
| 263 | 20250217 | 150600 | 27386459000 | 58500 | 58500 | 58600 | 58400 | 577 |
| 264 | 20250217 | 150500 | 27352734700 | 58600 | 58400 | 58600 | 58400 | 537 |
| 265 | 20250217 | 150400 | 27321317700 | 58500 | 58400 | 58500 | 58400 | 745 |
| 266 | 20250217 | 150300 | 27277796400 | 58500 | 58500 | 58500 | 58400 | 1390 |
| 267 | 20250217 | 150200 | 27196483100 | 58500 | 58500 | 58600 | 58500 | 670 |
| 268 | 20250217 | 150100 | 27157262900 | 58500 | 58600 | 58700 | 58500 | 292 |
| 269 | 20250217 | 150000 | 27140151500 | 58600 | 58700 | 58700 | 58600 | 474 |
| 270 | 20250217 | 145900 | 27112362800 | 58600 | 58500 | 58700 | 58500 | 1262 |
| 271 | 20250217 | 145800 | 27038435000 | 58500 | 58500 | 58600 | 58500 | 480 |
| 272 | 20250217 | 145700 | 27010354900 | 58500 | 58500 | 58600 | 58500 | 112 |
| 273 | 20250217 | 145600 | 27003801800 | 58500 | 58400 | 58500 | 58400 | 571 |
| 274 | 20250217 | 145500 | 26970412400 | 58500 | 58500 | 58600 | 58500 | 90 |
| 275 | 20250217 | 145400 | 26965147000 | 58500 | 58500 | 58500 | 58400 | 776 |
| 276 | 20250217 | 145300 | 26919769200 | 58500 | 58400 | 58500 | 58400 | 305 |
| 277 | 20250217 | 145200 | 26901930500 | 58500 | 58400 | 58600 | 58400 | 394 |
| 278 | 20250217 | 145100 | 26878877100 | 58500 | 58500 | 58600 | 58400 | 424 |
| 279 | 20250217 | 145000 | 26854074400 | 58400 | 58500 | 58600 | 58400 | 2972 |
| 280 | 20250217 | 144900 | 26680257400 | 58500 | 58600 | 58600 | 58500 | 539 |
| 281 | 20250217 | 144800 | 26648704500 | 58600 | 58700 | 58700 | 58500 | 236 |
| 282 | 20250217 | 144700 | 26634883400 | 58600 | 58600 | 58700 | 58500 | 626 |
| 283 | 20250217 | 144600 | 26598195700 | 58700 | 58600 | 58700 | 58600 | 1191 |
| 284 | 20250217 | 144500 | 26528373300 | 58600 | 58700 | 58800 | 58600 | 644 |
| 285 | 20250217 | 144400 | 26490601700 | 58700 | 58700 | 58700 | 58700 | 484 |
| 286 | 20250217 | 144300 | 26462190900 | 58700 | 58700 | 58800 | 58700 | 187 |
| 287 | 20250217 | 144200 | 26451201500 | 58700 | 58700 | 58800 | 58700 | 114 |
| 288 | 20250217 | 144100 | 26444507200 | 58700 | 58600 | 58800 | 58600 | 1149 |
| 289 | 20250217 | 144000 | 26377035400 | 58700 | 58600 | 58700 | 58600 | 256 |
| 290 | 20250217 | 143900 | 26362020600 | 58600 | 58600 | 58700 | 58500 | 1985 |
| 291 | 20250217 | 143800 | 26245684800 | 58600 | 58600 | 58700 | 58600 | 234 |
| 292 | 20250217 | 143700 | 26231972300 | 58600 | 58600 | 58700 | 58600 | 418 |
| 293 | 20250217 | 143600 | 26207469500 | 58600 | 58700 | 58700 | 58600 | 911 |
| 294 | 20250217 | 143500 | 26154080100 | 58700 | 58700 | 58800 | 58600 | 782 |
| 295 | 20250217 | 143400 | 26108195800 | 58700 | 58800 | 58800 | 58700 | 602 |
| 296 | 20250217 | 143300 | 26072855600 | 58800 | 58700 | 58800 | 58700 | 370 |
| 297 | 20250217 | 143200 | 26051133100 | 58700 | 58800 | 58900 | 58700 | 1494 |
| 298 | 20250217 | 143100 | 25963301300 | 58900 | 58900 | 58900 | 58800 | 701 |
| 299 | 20250217 | 143000 | 25922077600 | 58900 | 58800 | 58900 | 58800 | 187 |
| 300 | 20250217 | 142900 | 25911080700 | 58800 | 58900 | 59000 | 58800 | 439 |
| 301 | 20250217 | 142800 | 25885227400 | 59000 | 58900 | 59000 | 58900 | 751 |
| 302 | 20250217 | 142700 | 25840992000 | 58900 | 58900 | 59000 | 58900 | 385 |
| 303 | 20250217 | 142600 | 25818314100 | 58900 | 58900 | 59000 | 58900 | 236 |
| 304 | 20250217 | 142500 | 25804413500 | 58900 | 58900 | 58900 | 58800 | 725 |
| 305 | 20250217 | 142400 | 25761745100 | 58900 | 58900 | 59000 | 58800 | 161 |
| 306 | 20250217 | 142300 | 25752262200 | 58900 | 58800 | 58900 | 58800 | 294 |
| 307 | 20250217 | 142200 | 25734949300 | 58800 | 58800 | 59000 | 58700 | 1691 |
| 308 | 20250217 | 142100 | 25635421400 | 58800 | 58800 | 58800 | 58700 | 309 |
| 309 | 20250217 | 142000 | 25617261500 | 58700 | 58600 | 58700 | 58600 | 598 |
| 310 | 20250217 | 141900 | 25582166400 | 58600 | 58700 | 58700 | 58600 | 232 |
| 311 | 20250217 | 141800 | 25568566500 | 58700 | 58700 | 58700 | 58600 | 223 |
| 312 | 20250217 | 141700 | 25555483900 | 58700 | 58700 | 58700 | 58600 | 140 |
| 313 | 20250217 | 141600 | 25547267100 | 58700 | 58700 | 58700 | 58700 | 368 |
| 314 | 20250217 | 141500 | 25525665500 | 58700 | 58700 | 58800 | 58700 | 80 |
| 315 | 20250217 | 141400 | 25520968500 | 58700 | 58700 | 58800 | 58700 | 143 |
| 316 | 20250217 | 141300 | 25512572200 | 58700 | 58800 | 58800 | 58700 | 148 |
| 317 | 20250217 | 141200 | 25503884500 | 58700 | 58700 | 58800 | 58700 | 85 |
| 318 | 20250217 | 141100 | 25498894900 | 58700 | 58700 | 58700 | 58700 | 179 |
| 319 | 20250217 | 141000 | 25488387600 | 58700 | 58700 | 58800 | 58700 | 167 |
| 320 | 20250217 | 140900 | 25478584300 | 58800 | 58700 | 58800 | 58700 | 68 |
| 321 | 20250217 | 140800 | 25474588800 | 58700 | 58800 | 58800 | 58700 | 171 |
| 322 | 20250217 | 140700 | 25464537200 | 58800 | 58700 | 58900 | 58700 | 593 |
| 323 | 20250217 | 140600 | 25429680500 | 58700 | 58600 | 58700 | 58600 | 493 |
| 324 | 20250217 | 140500 | 25400751100 | 58600 | 58700 | 58700 | 58600 | 136 |
| 325 | 20250217 | 140400 | 25392771100 | 58600 | 58500 | 58600 | 58500 | 274 |
| 326 | 20250217 | 140300 | 25376721300 | 58500 | 58600 | 58600 | 58500 | 2428 |
| 327 | 20250217 | 140200 | 25234646100 | 58600 | 58600 | 58700 | 58600 | 303 |
| 328 | 20250217 | 140100 | 25216890200 | 58600 | 58700 | 58700 | 58500 | 1918 |
| 329 | 20250217 | 140000 | 25104476200 | 58700 | 58700 | 58700 | 58700 | 83 |
| 330 | 20250217 | 135900 | 25099604100 | 58700 | 58700 | 58700 | 58700 | 172 |
| 331 | 20250217 | 135800 | 25089507700 | 58700 | 58700 | 58700 | 58700 | 172 |
| 332 | 20250217 | 135700 | 25079411300 | 58700 | 58700 | 58800 | 58700 | 72 |
| 333 | 20250217 | 135600 | 25075184600 | 58700 | 58700 | 58800 | 58700 | 183 |
| 334 | 20250217 | 135500 | 25064438200 | 58700 | 58700 | 58800 | 58700 | 183 |
| 335 | 20250217 | 135400 | 25053696000 | 58700 | 58600 | 58700 | 58600 | 514 |
| 336 | 20250217 | 135300 | 25023532200 | 58700 | 58600 | 58700 | 58600 | 137 |
| 337 | 20250217 | 135200 | 25015503800 | 58600 | 58600 | 58700 | 58600 | 75 |
| 338 | 20250217 | 135100 | 25011108700 | 58700 | 58600 | 58700 | 58600 | 253 |
| 339 | 20250217 | 135000 | 24996279400 | 58600 | 58600 | 58700 | 58600 | 496 |
| 340 | 20250217 | 134900 | 24967211300 | 58600 | 58700 | 58700 | 58600 | 137 |
| 341 | 20250217 | 134800 | 24959180300 | 58700 | 58600 | 58900 | 58600 | 413 |
| 342 | 20250217 | 134700 | 24934892200 | 58600 | 58700 | 58800 | 58600 | 181 |
| 343 | 20250217 | 134600 | 24924269800 | 58800 | 58700 | 58900 | 58600 | 635 |
| 344 | 20250217 | 134500 | 24886991300 | 58700 | 58700 | 58800 | 58500 | 682 |
| 345 | 20250217 | 134400 | 24846987300 | 58800 | 58700 | 58800 | 58700 | 89 |
| 346 | 20250217 | 134300 | 24841762600 | 58700 | 58700 | 58800 | 58700 | 210 |
| 347 | 20250217 | 134200 | 24829430700 | 58700 | 58700 | 58800 | 58600 | 539 |
| 348 | 20250217 | 134100 | 24797801000 | 58700 | 58700 | 58700 | 58700 | 287 |
| 349 | 20250217 | 134000 | 24780954100 | 58700 | 58900 | 58900 | 58700 | 1349 |
| 350 | 20250217 | 133900 | 24701643000 | 58900 | 58700 | 58900 | 58700 | 1640 |
| 351 | 20250217 | 133800 | 24605267500 | 58700 | 58700 | 58800 | 58700 | 128 |
| 352 | 20250217 | 133700 | 24597752500 | 58700 | 58600 | 58900 | 58600 | 170 |
| 353 | 20250217 | 133600 | 24587771800 | 58700 | 58700 | 58800 | 58500 | 1600 |
| 354 | 20250217 | 133500 | 24493862200 | 58700 | 58700 | 58700 | 58500 | 2579 |
| 355 | 20250217 | 133400 | 24342816100 | 58700 | 58600 | 58800 | 58600 | 340 |
| 356 | 20250217 | 133300 | 24322873500 | 58600 | 58800 | 58800 | 58600 | 808 |
| 357 | 20250217 | 133200 | 24275455300 | 58800 | 58800 | 58800 | 58700 | 303 |
| 358 | 20250217 | 133100 | 24257653000 | 58700 | 58800 | 58900 | 58700 | 219 |
| 359 | 20250217 | 133000 | 24244789100 | 58800 | 58800 | 58800 | 58800 | 421 |
| 360 | 20250217 | 132900 | 24220034300 | 58800 | 58800 | 58900 | 58800 | 501 |
| 361 | 20250217 | 132800 | 24190574300 | 58800 | 58800 | 58900 | 58800 | 108 |
| 362 | 20250217 | 132700 | 24184223800 | 58800 | 58900 | 58900 | 58800 | 124 |
| 363 | 20250217 | 132600 | 24176927900 | 58900 | 59000 | 59000 | 58800 | 1043 |
| 364 | 20250217 | 132500 | 24115495400 | 59000 | 59000 | 59000 | 58900 | 159 |
| 365 | 20250217 | 132400 | 24106117800 | 59000 | 58900 | 59000 | 58900 | 144 |
| 366 | 20250217 | 132300 | 24097626300 | 59000 | 58900 | 59000 | 58900 | 194 |
| 367 | 20250217 | 132200 | 24086195300 | 58900 | 58900 | 59000 | 58900 | 407 |
| 368 | 20250217 | 132100 | 24062196000 | 59000 | 58900 | 59000 | 58900 | 403 |
| 369 | 20250217 | 132000 | 24038422800 | 59000 | 58800 | 59000 | 58800 | 134 |
| 370 | 20250217 | 131900 | 24030539800 | 58800 | 58800 | 59000 | 58800 | 313 |
| 371 | 20250217 | 131800 | 24012104600 | 58900 | 58800 | 58900 | 58800 | 971 |
| 372 | 20250217 | 131700 | 23954981000 | 58800 | 58700 | 58900 | 58700 | 126 |
| 373 | 20250217 | 131600 | 23947571200 | 58800 | 58800 | 58800 | 58800 | 391 |
| 374 | 20250217 | 131500 | 23924580400 | 58800 | 58700 | 58900 | 58700 | 495 |
| 375 | 20250217 | 131400 | 23895504000 | 58800 | 58800 | 58800 | 58700 | 145 |
| 376 | 20250217 | 131300 | 23886980600 | 58700 | 58700 | 58800 | 58700 | 75 |
| 377 | 20250217 | 131200 | 23882576900 | 58700 | 58600 | 58700 | 58600 | 107 |
| 378 | 20250217 | 131100 | 23876298500 | 58600 | 58500 | 58600 | 58500 | 978 |
| 379 | 20250217 | 131000 | 23819015100 | 58500 | 58600 | 58700 | 58500 | 1909 |
| 380 | 20250217 | 130900 | 23707248400 | 58600 | 58600 | 58600 | 58500 | 772 |
| 381 | 20250217 | 130800 | 23662016600 | 58600 | 58800 | 58800 | 58600 | 3485 |
| 382 | 20250217 | 130700 | 23457468000 | 58900 | 58800 | 58900 | 58800 | 294 |
| 383 | 20250217 | 130600 | 23440180200 | 58900 | 58900 | 58900 | 58900 | 78 |
| 384 | 20250217 | 130500 | 23435586000 | 58900 | 58900 | 58900 | 58800 | 464 |
| 385 | 20250217 | 130400 | 23408256500 | 58900 | 58900 | 59000 | 58900 | 189 |
| 386 | 20250217 | 130300 | 23397119300 | 58900 | 58900 | 58900 | 58900 | 266 |
| 387 | 20250217 | 130200 | 23381451900 | 59000 | 58900 | 59000 | 58900 | 358 |
| 388 | 20250217 | 130100 | 23360365300 | 58900 | 59000 | 59000 | 58900 | 316 |
| 389 | 20250217 | 130000 | 23341752100 | 59000 | 58800 | 59000 | 58800 | 41 |
| 390 | 20250217 | 125900 | 23339334500 | 58800 | 58900 | 58900 | 58800 | 277 |
| 391 | 20250217 | 125800 | 23323028100 | 58900 | 58900 | 58900 | 58900 | 561 |
| 392 | 20250217 | 125700 | 23289985200 | 58900 | 59000 | 59000 | 58900 | 614 |
| 393 | 20250217 | 125600 | 23253816900 | 59000 | 59000 | 59000 | 59000 | 19 |
| 394 | 20250217 | 125500 | 23252695900 | 58900 | 58900 | 59000 | 58900 | 338 |
| 395 | 20250217 | 125400 | 23232784500 | 58900 | 58900 | 59000 | 58900 | 88 |
| 396 | 20250217 | 125300 | 23227600200 | 58900 | 58900 | 58900 | 58900 | 22 |
| 397 | 20250217 | 125200 | 23226304400 | 58900 | 58900 | 59000 | 58900 | 917 |
| 398 | 20250217 | 125100 | 23172283400 | 59000 | 59000 | 59000 | 58900 | 30 |
| 399 | 20250217 | 125000 | 23170516000 | 59000 | 58900 | 59000 | 58900 | 695 |
| 400 | 20250217 | 124900 | 23129575900 | 59000 | 59000 | 59000 | 58900 | 49 |
| 401 | 20250217 | 124800 | 23126688300 | 58900 | 59000 | 59000 | 58900 | 43 |
| 402 | 20250217 | 124700 | 23124152400 | 59000 | 58900 | 59000 | 58900 | 61 |
| 403 | 20250217 | 124600 | 23120557900 | 58900 | 59000 | 59000 | 58900 | 244 |
| 404 | 20250217 | 124500 | 23106186100 | 58900 | 58900 | 59000 | 58900 | 266 |
| 405 | 20250217 | 124400 | 23090516400 | 59000 | 59100 | 59100 | 59000 | 969 |
| 406 | 20250217 | 124300 | 23033318200 | 59100 | 59100 | 59100 | 59000 | 220 |
| 407 | 20250217 | 124200 | 23020337400 | 59000 | 59000 | 59000 | 59000 | 445 |
| 408 | 20250217 | 124100 | 22994082400 | 59000 | 59000 | 59000 | 58900 | 225 |
| 409 | 20250217 | 124000 | 22980809300 | 59000 | 59000 | 59000 | 58900 | 17 |
| 410 | 20250217 | 123900 | 22979807700 | 59000 | 59000 | 59000 | 58900 | 265 |
| 411 | 20250217 | 123800 | 22964190600 | 59000 | 58900 | 59000 | 58900 | 477 |
| 412 | 20250217 | 123700 | 22936078400 | 58900 | 59000 | 59000 | 58900 | 693 |
| 413 | 20250217 | 123600 | 22895230700 | 59000 | 58900 | 59000 | 58900 | 29 |
| 414 | 20250217 | 123500 | 22893521800 | 59000 | 59000 | 59000 | 58900 | 72 |
| 415 | 20250217 | 123400 | 22889275200 | 58900 | 59000 | 59000 | 58900 | 75 |
| 416 | 20250217 | 123300 | 22884854200 | 59000 | 59000 | 59000 | 58900 | 175 |
| 417 | 20250217 | 123200 | 22874529700 | 59000 | 58900 | 59000 | 58900 | 362 |
| 418 | 20250217 | 123100 | 22853195600 | 58900 | 58800 | 58900 | 58800 | 530 |
| 419 | 20250217 | 123000 | 22821983900 | 58800 | 58900 | 58900 | 58700 | 832 |
| 420 | 20250217 | 122900 | 22773061400 | 58900 | 58800 | 58900 | 58800 | 101 |
| 421 | 20250217 | 122800 | 22767116800 | 58900 | 58800 | 58900 | 58800 | 706 |
| 422 | 20250217 | 122700 | 22725603400 | 58800 | 58800 | 58900 | 58800 | 59 |
| 423 | 20250217 | 122600 | 22722134000 | 58800 | 58800 | 58800 | 58800 | 38 |
| 424 | 20250217 | 122500 | 22719899600 | 58800 | 58800 | 58800 | 58800 | 411 |
| 425 | 20250217 | 122400 | 22695732800 | 58900 | 59000 | 59000 | 58900 | 536 |
| 426 | 20250217 | 122300 | 22664158400 | 59000 | 59000 | 59000 | 59000 | 1 |
| 427 | 20250217 | 122200 | 22664099400 | 58900 | 59000 | 59000 | 58900 | 52 |
| 428 | 20250217 | 122100 | 22661036400 | 59000 | 58800 | 59000 | 58800 | 492 |
| 429 | 20250217 | 122000 | 22632012900 | 58800 | 58900 | 59000 | 58800 | 735 |
| 430 | 20250217 | 121900 | 22588717700 | 58900 | 58900 | 59000 | 58900 | 110 |
| 431 | 20250217 | 121800 | 22582235900 | 58800 | 59000 | 59000 | 58800 | 248 |
| 432 | 20250217 | 121700 | 22567629100 | 58900 | 59000 | 59000 | 58900 | 40 |
| 433 | 20250217 | 121600 | 22565271600 | 58900 | 58900 | 59000 | 58900 | 1081 |
| 434 | 20250217 | 121500 | 22501546100 | 59000 | 58900 | 59000 | 58900 | 160 |
| 435 | 20250217 | 121400 | 22492121900 | 58900 | 59000 | 59000 | 58900 | 329 |
| 436 | 20250217 | 121300 | 22472712400 | 59000 | 58900 | 59000 | 58900 | 519 |
| 437 | 20250217 | 121200 | 22442143200 | 58800 | 58800 | 58800 | 58800 | 19 |
| 438 | 20250217 | 121100 | 22441026000 | 58800 | 58800 | 58900 | 58800 | 110 |
| 439 | 20250217 | 121000 | 22434557400 | 58800 | 58800 | 58800 | 58700 | 222 |
| 440 | 20250217 | 120900 | 22421518100 | 58900 | 58700 | 58900 | 58700 | 34 |
| 441 | 20250217 | 120800 | 22419518300 | 58800 | 58700 | 58800 | 58700 | 533 |
| 442 | 20250217 | 120700 | 22388207400 | 58700 | 58900 | 58900 | 58700 | 257 |
| 443 | 20250217 | 120600 | 22373117500 | 58700 | 58700 | 58900 | 58700 | 212 |
| 444 | 20250217 | 120500 | 22360662000 | 59000 | 58900 | 59000 | 58600 | 361 |
| 445 | 20250217 | 120400 | 22339409700 | 58900 | 58700 | 58900 | 58600 | 676 |
| 446 | 20250217 | 120300 | 22299631100 | 58700 | 58500 | 58700 | 58500 | 687 |
| 447 | 20250217 | 120200 | 22259397300 | 58500 | 58400 | 58500 | 58400 | 120 |
| 448 | 20250217 | 120100 | 22252388500 | 58400 | 58400 | 58500 | 58300 | 618 |
| 449 | 20250217 | 120000 | 22216334400 | 58400 | 58500 | 58500 | 58400 | 2460 |
| 450 | 20250217 | 115900 | 22072550200 | 58500 | 58400 | 58600 | 58400 | 149 |
| 451 | 20250217 | 115800 | 22063838200 | 58400 | 58500 | 58500 | 58400 | 1100 |
| 452 | 20250217 | 115700 | 21999540900 | 58500 | 58600 | 58600 | 58500 | 215 |
| 453 | 20250217 | 115600 | 21986961700 | 58600 | 58400 | 58600 | 58400 | 546 |
| 454 | 20250217 | 115500 | 21955022200 | 58500 | 58400 | 58600 | 58400 | 1303 |
| 455 | 20250217 | 115400 | 21878895600 | 58400 | 58400 | 58500 | 58300 | 1382 |
| 456 | 20250217 | 115300 | 21798243500 | 58500 | 58500 | 58600 | 58400 | 719 |
| 457 | 20250217 | 115200 | 21756174700 | 58500 | 58500 | 58500 | 58400 | 1472 |
| 458 | 20250217 | 115100 | 21670124300 | 58500 | 58700 | 58700 | 58500 | 1584 |
| 459 | 20250217 | 115000 | 21577306300 | 58700 | 59000 | 59000 | 58600 | 2785 |
| 460 | 20250217 | 114900 | 21413629500 | 59000 | 59000 | 59100 | 59000 | 297 |
| 461 | 20250217 | 114800 | 21396080500 | 59000 | 59100 | 59100 | 59000 | 561 |
| 462 | 20250217 | 114700 | 21362933500 | 59000 | 59000 | 59200 | 58900 | 412 |
| 463 | 20250217 | 114600 | 21338592500 | 59000 | 58900 | 59200 | 58800 | 883 |
| 464 | 20250217 | 114500 | 21286520200 | 58900 | 59200 | 59200 | 58900 | 587 |
| 465 | 20250217 | 114400 | 21251816900 | 59000 | 59100 | 59200 | 58900 | 669 |
| 466 | 20250217 | 114300 | 21212281400 | 58900 | 59000 | 59100 | 58900 | 700 |
| 467 | 20250217 | 114200 | 21170957800 | 58900 | 58800 | 59000 | 58800 | 285 |
| 468 | 20250217 | 114100 | 21154150900 | 58800 | 58900 | 59000 | 58800 | 769 |
| 469 | 20250217 | 114000 | 21108828100 | 59000 | 58800 | 59100 | 58800 | 800 |
| 470 | 20250217 | 113900 | 21061721000 | 58900 | 58900 | 59100 | 58800 | 415 |
| 471 | 20250217 | 113800 | 21037244800 | 58800 | 58800 | 59100 | 58800 | 674 |
| 472 | 20250217 | 113700 | 20997544900 | 58900 | 59200 | 59300 | 58800 | 6096 |
| 473 | 20250217 | 113600 | 20637651900 | 59300 | 59400 | 59500 | 59200 | 832 |
| 474 | 20250217 | 113500 | 20588259000 | 59400 | 59500 | 59500 | 59300 | 2391 |
| 475 | 20250217 | 113400 | 20446190900 | 59500 | 59400 | 59500 | 59300 | 1831 |
| 476 | 20250217 | 113300 | 20337384200 | 59400 | 59300 | 59400 | 59300 | 740 |
| 477 | 20250217 | 113200 | 20293474300 | 59300 | 59400 | 59400 | 59200 | 939 |
| 478 | 20250217 | 113100 | 20237754900 | 59300 | 59300 | 59400 | 59200 | 996 |
| 479 | 20250217 | 113000 | 20178659800 | 59200 | 59500 | 59500 | 59200 | 2478 |
| 480 | 20250217 | 112900 | 20031597500 | 59400 | 59400 | 59500 | 59300 | 1283 |
| 481 | 20250217 | 112800 | 19955384100 | 59400 | 59400 | 59500 | 59300 | 862 |
| 482 | 20250217 | 112700 | 19904163400 | 59400 | 59400 | 59500 | 59300 | 958 |
| 483 | 20250217 | 112600 | 19847268500 | 59400 | 59400 | 59500 | 59300 | 793 |
| 484 | 20250217 | 112500 | 19800154200 | 59400 | 59400 | 59500 | 59300 | 1452 |
| 485 | 20250217 | 112400 | 19713856200 | 59500 | 59400 | 59500 | 59300 | 2352 |
| 486 | 20250217 | 112300 | 19574162900 | 59400 | 59300 | 59500 | 59300 | 4585 |
| 487 | 20250217 | 112200 | 19301808600 | 59400 | 59300 | 59400 | 59200 | 1769 |
| 488 | 20250217 | 112100 | 19196872800 | 59300 | 59300 | 59300 | 59200 | 1593 |
| 489 | 20250217 | 112000 | 19102415200 | 59200 | 59200 | 59300 | 59200 | 772 |
| 490 | 20250217 | 111900 | 19056675700 | 59200 | 59300 | 59300 | 59100 | 876 |
| 491 | 20250217 | 111800 | 19004809600 | 59300 | 59200 | 59300 | 59100 | 1263 |
| 492 | 20250217 | 111700 | 18930014100 | 59100 | 59100 | 59200 | 59100 | 1444 |
| 493 | 20250217 | 111600 | 18844619500 | 59100 | 59200 | 59200 | 59000 | 995 |
| 494 | 20250217 | 111500 | 18785775200 | 59200 | 59200 | 59200 | 59000 | 1534 |
| 495 | 20250217 | 111400 | 18695011100 | 59200 | 59200 | 59200 | 59100 | 1521 |
| 496 | 20250217 | 111300 | 18604968100 | 59200 | 59100 | 59300 | 59100 | 3594 |
| 497 | 20250217 | 111200 | 18392118400 | 59200 | 59100 | 59200 | 59000 | 3390 |
| 498 | 20250217 | 111100 | 18191755200 | 59100 | 59000 | 59100 | 59000 | 3035 |
| 499 | 20250217 | 111000 | 18012458200 | 59000 | 59000 | 59000 | 58900 | 2275 |
| 500 | 20250217 | 110900 | 17878240300 | 59000 | 59000 | 59000 | 58900 | 1265 |
| 501 | 20250217 | 110800 | 17803616500 | 59000 | 59000 | 59000 | 58900 | 1491 |
| 502 | 20250217 | 110700 | 17715652700 | 59000 | 58900 | 59000 | 58900 | 2370 |
| 503 | 20250217 | 110600 | 17575975400 | 58900 | 58800 | 58900 | 58700 | 830 |
| 504 | 20250217 | 110500 | 17527099400 | 58800 | 58600 | 58900 | 58600 | 935 |
| 505 | 20250217 | 110400 | 17472107600 | 58800 | 58700 | 58900 | 58500 | 2160 |
| 506 | 20250217 | 110300 | 17345392800 | 58900 | 58900 | 58900 | 58700 | 892 |
| 507 | 20250217 | 110200 | 17292898200 | 58900 | 58800 | 58900 | 58800 | 1878 |
| 508 | 20250217 | 110100 | 17182352400 | 58800 | 58900 | 58900 | 58800 | 1050 |
| 509 | 20250217 | 110000 | 17120572400 | 58900 | 58800 | 58900 | 58800 | 2201 |
| 510 | 20250217 | 105900 | 16991115200 | 58800 | 58800 | 58800 | 58700 | 564 |
| 511 | 20250217 | 105800 | 16957964200 | 58800 | 58800 | 58800 | 58700 | 569 |
| 512 | 20250217 | 105700 | 16924511700 | 58800 | 58800 | 58800 | 58700 | 450 |
| 513 | 20250217 | 105600 | 16898057400 | 58800 | 58700 | 58800 | 58600 | 1359 |
| 514 | 20250217 | 105500 | 16818167000 | 58700 | 58700 | 58800 | 58600 | 869 |
| 515 | 20250217 | 105400 | 16767135200 | 58700 | 58600 | 58800 | 58600 | 592 |
| 516 | 20250217 | 105300 | 16732409400 | 58600 | 58700 | 58800 | 58600 | 657 |
| 517 | 20250217 | 105200 | 16693847500 | 58700 | 58800 | 58800 | 58600 | 1032 |
| 518 | 20250217 | 105100 | 16633238900 | 58700 | 58800 | 58800 | 58700 | 503 |
| 519 | 20250217 | 105000 | 16603667700 | 58800 | 58700 | 58800 | 58700 | 360 |
| 520 | 20250217 | 104900 | 16582506600 | 58800 | 58800 | 58800 | 58700 | 1518 |
| 521 | 20250217 | 104800 | 16493249300 | 58800 | 58700 | 58800 | 58600 | 476 |
| 522 | 20250217 | 104700 | 16465293200 | 58700 | 58600 | 58800 | 58600 | 652 |
| 523 | 20250217 | 104600 | 16427015200 | 58700 | 58600 | 58700 | 58500 | 526 |
| 524 | 20250217 | 104500 | 16396166000 | 58600 | 58700 | 58800 | 58600 | 1066 |
| 525 | 20250217 | 104400 | 16333656200 | 58700 | 58700 | 58800 | 58600 | 563 |
| 526 | 20250217 | 104300 | 16300589000 | 58700 | 58700 | 58800 | 58600 | 1083 |
| 527 | 20250217 | 104200 | 16237051200 | 58600 | 58700 | 58800 | 58600 | 627 |
| 528 | 20250217 | 104100 | 16200261300 | 58600 | 58500 | 58700 | 58500 | 666 |
| 529 | 20250217 | 104000 | 16161196900 | 58600 | 58600 | 58600 | 58500 | 458 |
| 530 | 20250217 | 103900 | 16134359100 | 58600 | 58700 | 58700 | 58500 | 513 |
| 531 | 20250217 | 103800 | 16104264000 | 58700 | 58500 | 58700 | 58400 | 532 |
| 532 | 20250217 | 103700 | 16073106500 | 58500 | 58400 | 58600 | 58300 | 343 |
| 533 | 20250217 | 103600 | 16053020900 | 58400 | 58600 | 58700 | 58400 | 3306 |
| 534 | 20250217 | 103500 | 15859563500 | 58700 | 58700 | 58900 | 58600 | 790 |
| 535 | 20250217 | 103400 | 15813179900 | 58700 | 58500 | 58700 | 58500 | 1012 |
| 536 | 20250217 | 103300 | 15753831600 | 58600 | 58400 | 58600 | 58400 | 702 |
| 537 | 20250217 | 103200 | 15712724500 | 58600 | 58400 | 58800 | 58400 | 636 |
| 538 | 20250217 | 103100 | 15675438700 | 58600 | 58700 | 58900 | 58400 | 3439 |
| 539 | 20250217 | 103000 | 15473773500 | 58800 | 58900 | 58900 | 58600 | 2193 |
| 540 | 20250217 | 102900 | 15344769900 | 58900 | 59000 | 59100 | 58800 | 8690 |
| 541 | 20250217 | 102800 | 14832162800 | 58900 | 58900 | 59000 | 58700 | 2591 |
| 542 | 20250217 | 102700 | 14679674200 | 58900 | 58800 | 58900 | 58600 | 1334 |
| 543 | 20250217 | 102600 | 14601266100 | 58800 | 58900 | 59000 | 58700 | 1659 |
| 544 | 20250217 | 102500 | 14503600300 | 58900 | 58800 | 59000 | 58600 | 12856 |
| 545 | 20250217 | 102400 | 13746929100 | 58700 | 58800 | 58800 | 58700 | 1335 |
| 546 | 20250217 | 102300 | 13668515100 | 58700 | 58800 | 58900 | 58600 | 3323 |
| 547 | 20250217 | 102200 | 13473174500 | 58900 | 58500 | 58900 | 58400 | 14598 |
| 548 | 20250217 | 102100 | 12618027800 | 58500 | 58000 | 58500 | 58000 | 11311 |
| 549 | 20250217 | 102000 | 11959064400 | 57900 | 57700 | 58000 | 57700 | 522 |
| 550 | 20250217 | 101900 | 11928883700 | 57600 | 57800 | 57800 | 57600 | 599 |
| 551 | 20250217 | 101800 | 11894328900 | 57800 | 57900 | 58000 | 57800 | 1588 |
| 552 | 20250217 | 101700 | 11802514600 | 57900 | 58000 | 58000 | 57900 | 446 |
| 553 | 20250217 | 101600 | 11776688700 | 57900 | 58000 | 58000 | 57900 | 601 |
| 554 | 20250217 | 101500 | 11741831600 | 58000 | 57900 | 58000 | 57800 | 210 |
| 555 | 20250217 | 101400 | 11729677600 | 57800 | 57900 | 58000 | 57800 | 376 |
| 556 | 20250217 | 101300 | 11707904000 | 57900 | 57900 | 58000 | 57700 | 1534 |
| 557 | 20250217 | 101200 | 11619251600 | 57900 | 57800 | 58000 | 57700 | 525 |
| 558 | 20250217 | 101100 | 11588902000 | 57900 | 57800 | 58000 | 57700 | 779 |
| 559 | 20250217 | 101000 | 11543837300 | 57800 | 57800 | 57800 | 57600 | 444 |
| 560 | 20250217 | 100900 | 11518200600 | 57700 | 57800 | 57800 | 57500 | 1862 |
| 561 | 20250217 | 100800 | 11410889500 | 57900 | 57900 | 58000 | 57800 | 3216 |
| 562 | 20250217 | 100700 | 11224946300 | 57900 | 58200 | 58200 | 57900 | 2771 |
| 563 | 20250217 | 100600 | 11063919500 | 58100 | 58000 | 58200 | 58000 | 161 |
| 564 | 20250217 | 100500 | 11054565900 | 58000 | 58000 | 58100 | 58000 | 329 |
| 565 | 20250217 | 100400 | 11035452800 | 58000 | 58000 | 58000 | 57800 | 1568 |
| 566 | 20250217 | 100300 | 10944684800 | 57900 | 58100 | 58100 | 57900 | 768 |
| 567 | 20250217 | 100200 | 10900132000 | 58100 | 58000 | 58200 | 58000 | 441 |
| 568 | 20250217 | 100100 | 10874513100 | 58200 | 58200 | 58300 | 58100 | 2239 |
| 569 | 20250217 | 100000 | 10744304200 | 58300 | 58300 | 58400 | 58200 | 2115 |
| 570 | 20250217 | 095900 | 10621046700 | 58400 | 58400 | 58400 | 58300 | 537 |
| 571 | 20250217 | 095800 | 10589709100 | 58400 | 58500 | 58500 | 58400 | 962 |
| 572 | 20250217 | 095700 | 10533523500 | 58500 | 58400 | 58500 | 58300 | 1878 |
| 573 | 20250217 | 095600 | 10423857700 | 58400 | 58000 | 58400 | 57900 | 6545 |
| 574 | 20250217 | 095500 | 10043091300 | 58000 | 57900 | 58000 | 57900 | 193 |
| 575 | 20250217 | 095400 | 10031903200 | 57900 | 57800 | 58000 | 57800 | 1110 |
| 576 | 20250217 | 095300 | 9967554900 | 57900 | 57900 | 57900 | 57800 | 223 |
| 577 | 20250217 | 095200 | 9954646600 | 57800 | 57900 | 58000 | 57800 | 357 |
| 578 | 20250217 | 095100 | 9933998100 | 57900 | 58100 | 58100 | 57800 | 810 |
| 579 | 20250217 | 095000 | 9887094300 | 58100 | 58000 | 58100 | 57900 | 920 |
| 580 | 20250217 | 094900 | 9833699500 | 58100 | 57900 | 58100 | 57900 | 172 |
| 581 | 20250217 | 094800 | 9823723000 | 58000 | 58100 | 58200 | 58000 | 1306 |
| 582 | 20250217 | 094700 | 9747859200 | 58100 | 58000 | 58100 | 58000 | 692 |
| 583 | 20250217 | 094600 | 9707706600 | 58000 | 57900 | 58000 | 57900 | 637 |
| 584 | 20250217 | 094500 | 9670800700 | 57900 | 57700 | 57900 | 57700 | 1789 |
| 585 | 20250217 | 094400 | 9567391500 | 57800 | 57900 | 57900 | 57700 | 1703 |
| 586 | 20250217 | 094300 | 9469051000 | 57900 | 58000 | 58000 | 57700 | 2355 |
| 587 | 20250217 | 094200 | 9332718900 | 58100 | 58000 | 58400 | 57700 | 15559 |
| 588 | 20250217 | 094100 | 8433144700 | 58000 | 58000 | 58000 | 57900 | 355 |
| 589 | 20250217 | 094000 | 8412581200 | 58000 | 58200 | 58200 | 57900 | 3847 |
| 590 | 20250217 | 093900 | 8189405600 | 58000 | 58200 | 58300 | 58000 | 1919 |
| 591 | 20250217 | 093800 | 8077875000 | 58200 | 58400 | 58500 | 58100 | 2844 |
| 592 | 20250217 | 093700 | 7911921000 | 58300 | 58400 | 58500 | 58300 | 10259 |
| 593 | 20250217 | 093600 | 7312251000 | 58400 | 58200 | 58600 | 58100 | 12811 |
| 594 | 20250217 | 093500 | 6563442400 | 58000 | 57700 | 58200 | 57700 | 15223 |
| 595 | 20250217 | 093400 | 5680783300 | 57800 | 57500 | 57800 | 57400 | 919 |
| 596 | 20250217 | 093300 | 5627866700 | 57500 | 57200 | 57500 | 57200 | 700 |
| 597 | 20250217 | 093200 | 5587738100 | 57300 | 57200 | 57400 | 57200 | 772 |
| 598 | 20250217 | 093100 | 5543570000 | 57200 | 57200 | 57300 | 57200 | 1107 |
| 599 | 20250217 | 093000 | 5480245900 | 57200 | 57500 | 57600 | 57200 | 1471 |
| 600 | 20250217 | 092900 | 5395876400 | 57400 | 57400 | 57500 | 57400 | 629 |
| 601 | 20250217 | 092800 | 5359715500 | 57300 | 57100 | 57400 | 57100 | 356 |
| 602 | 20250217 | 092700 | 5339320100 | 57200 | 57400 | 57500 | 57100 | 1994 |
| 603 | 20250217 | 092600 | 5225077600 | 57500 | 57500 | 57600 | 57400 | 1336 |
| 604 | 20250217 | 092500 | 5148275900 | 57500 | 57700 | 57800 | 57500 | 2895 |
| 605 | 20250217 | 092400 | 4981325600 | 57700 | 58000 | 58100 | 57600 | 6898 |
| 606 | 20250217 | 092300 | 4581805900 | 58000 | 57700 | 58100 | 57700 | 8862 |
| 607 | 20250217 | 092200 | 4068389900 | 57700 | 57600 | 57700 | 57400 | 4269 |
| 608 | 20250217 | 092100 | 3822513900 | 57600 | 57000 | 57600 | 57000 | 14938 |
| 609 | 20250217 | 092000 | 2967582000 | 57000 | 56900 | 57100 | 56800 | 1533 |
| 610 | 20250217 | 091900 | 2880250000 | 56800 | 56800 | 56800 | 56700 | 409 |
| 611 | 20250217 | 091800 | 2857020300 | 56800 | 56900 | 56900 | 56700 | 1321 |
| 612 | 20250217 | 091700 | 2781917200 | 56900 | 56900 | 56900 | 56700 | 1770 |
| 613 | 20250217 | 091600 | 2681233000 | 56900 | 56800 | 56900 | 56700 | 1692 |
| 614 | 20250217 | 091500 | 2585130000 | 56800 | 56800 | 56900 | 56700 | 415 |
| 615 | 20250217 | 091400 | 2561550800 | 56900 | 57100 | 57200 | 56800 | 2576 |
| 616 | 20250217 | 091300 | 2414766600 | 57100 | 56900 | 57300 | 56900 | 4967 |
| 617 | 20250217 | 091200 | 2131047600 | 56900 | 56900 | 57000 | 56700 | 3195 |
| 618 | 20250217 | 091100 | 1949279000 | 56900 | 56900 | 57000 | 56600 | 3275 |
| 619 | 20250217 | 091000 | 1763004500 | 56800 | 56600 | 56900 | 56600 | 1860 |
| 620 | 20250217 | 090900 | 1657458800 | 56600 | 56700 | 56800 | 56500 | 588 |
| 621 | 20250217 | 090800 | 1624120500 | 56700 | 56300 | 56700 | 56200 | 1143 |
| 622 | 20250217 | 090700 | 1559613500 | 56300 | 55900 | 56500 | 55800 | 1546 |
| 623 | 20250217 | 090600 | 1473208900 | 55900 | 56300 | 56400 | 55700 | 6469 |
| 624 | 20250217 | 090500 | 1110880800 | 56400 | 56600 | 56600 | 56200 | 2302 |
| 625 | 20250217 | 090400 | 981199000 | 56600 | 56700 | 56800 | 56500 | 1713 |
| 626 | 20250217 | 090300 | 884142200 | 56700 | 56500 | 56800 | 56500 | 5282 |
| 627 | 20250217 | 090200 | 585185300 | 56500 | 56300 | 56500 | 56200 | 635 |
| 628 | 20250217 | 090100 | 549401200 | 56300 | 56300 | 56600 | 55900 | 2594 |
| 629 | 20250217 | 090000 | 403532300 | 55900 | 56300 | 57100 | 55900 | 7004 |