31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 3 | 20250217 | 183500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20250217 | 183400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20250217 | 183300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20250217 | 183200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20250217 | 183100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20250217 | 183000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20250217 | 182900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20250217 | 182800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20250217 | 182700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20250217 | 182600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20250217 | 182500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20250217 | 182400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20250217 | 182300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20250217 | 182200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20250217 | 182100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20250217 | 182000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20250217 | 181900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20250217 | 181800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20250217 | 181700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20250217 | 181600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20250217 | 181500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20250217 | 181400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20250217 | 181300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20250217 | 181200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20250217 | 181100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20250217 | 181000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20250217 | 180900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20250217 | 180800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20250217 | 180700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20250217 | 180600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 33 | 20250217 | 180500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20250217 | 180400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20250217 | 180300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20250217 | 180200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20250217 | 180100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20250217 | 180000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20250217 | 175900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20250217 | 175800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20250217 | 175700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20250217 | 175600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20250217 | 175500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20250217 | 175400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20250217 | 175300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20250217 | 175200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20250217 | 175100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20250217 | 175000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20250217 | 174900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20250217 | 174800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20250217 | 174700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20250217 | 174600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20250217 | 174500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20250217 | 174400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20250217 | 174300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20250217 | 174200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20250217 | 174100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20250217 | 174000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20250217 | 173900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20250217 | 173800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20250217 | 173700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20250217 | 173600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 63 | 20250217 | 173500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20250217 | 173400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20250217 | 173300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20250217 | 173200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20250217 | 173100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20250217 | 173000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20250217 | 172900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20250217 | 172800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20250217 | 172700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20250217 | 172600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20250217 | 172500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20250217 | 172400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20250217 | 172300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20250217 | 172200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20250217 | 172100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20250217 | 172000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20250217 | 171900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20250217 | 171800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20250217 | 171700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20250217 | 171600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20250217 | 171500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20250217 | 171400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20250217 | 171300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20250217 | 171200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20250217 | 171100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20250217 | 171000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20250217 | 170900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20250217 | 170800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20250217 | 170700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20250217 | 170600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 93 | 20250217 | 170500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20250217 | 170400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20250217 | 170300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20250217 | 170200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20250217 | 170100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20250217 | 170000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20250217 | 165900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20250217 | 165800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20250217 | 165700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20250217 | 165600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20250217 | 165500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20250217 | 165400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20250217 | 165300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20250217 | 165200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20250217 | 165100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20250217 | 165000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20250217 | 164900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20250217 | 164800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20250217 | 164700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20250217 | 164600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20250217 | 164500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20250217 | 164400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20250217 | 164300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20250217 | 164200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20250217 | 164100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20250217 | 164000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20250217 | 163900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20250217 | 163800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20250217 | 163700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20250217 | 163600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 123 | 20250217 | 163500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20250217 | 163400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20250217 | 163300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20250217 | 163200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20250217 | 163100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20250217 | 163000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20250217 | 162900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20250217 | 162800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20250217 | 162700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20250217 | 162600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20250217 | 162500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20250217 | 162400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20250217 | 162300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20250217 | 162200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20250217 | 162100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20250217 | 162000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20250217 | 161900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20250217 | 161800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20250217 | 161700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20250217 | 161600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20250217 | 161500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20250217 | 161400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20250217 | 161300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20250217 | 161200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20250217 | 161100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20250217 | 161000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20250217 | 160900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20250217 | 160800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20250217 | 160700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20250217 | 160600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 153 | 20250217 | 160500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20250217 | 160400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20250217 | 160300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20250217 | 160200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20250217 | 160100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20250217 | 160000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20250217 | 155900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20250217 | 155800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20250217 | 155700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20250217 | 155600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20250217 | 155500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20250217 | 155400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20250217 | 155300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20250217 | 155200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20250217 | 155100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20250217 | 155000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20250217 | 154900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20250217 | 154800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20250217 | 154700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20250217 | 154600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20250217 | 154500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20250217 | 154400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20250217 | 154300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20250217 | 154200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20250217 | 154100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20250217 | 154000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20250217 | 153900 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20250217 | 153800 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20250217 | 153700 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20250217 | 153600 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 183 | 20250217 | 153500 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20250217 | 153400 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20250217 | 153300 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20250217 | 153200 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20250217 | 153100 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20250217 | 153000 | 3371032770 | 16700 | 16700 | 16700 | 16700 | 5772 |
| 189 | 20250217 | 152900 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 190 | 20250217 | 152800 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 191 | 20250217 | 152700 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 192 | 20250217 | 152600 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 193 | 20250217 | 152500 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 194 | 20250217 | 152400 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 195 | 20250217 | 152300 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 196 | 20250217 | 152200 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 197 | 20250217 | 152100 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 198 | 20250217 | 152000 | 3274640370 | 16710 | 16710 | 16710 | 16710 | 0 |
| 199 | 20250217 | 151900 | 3274640370 | 16710 | 16740 | 16770 | 16710 | 1963 |
| 200 | 20250217 | 151800 | 3241777130 | 16740 | 16710 | 16760 | 16710 | 2167 |
| 201 | 20250217 | 151700 | 3205519130 | 16710 | 16700 | 16710 | 16700 | 901 |
| 202 | 20250217 | 151600 | 3190471370 | 16700 | 16680 | 16700 | 16680 | 517 |
| 203 | 20250217 | 151500 | 3181838650 | 16680 | 16680 | 16690 | 16650 | 2071 |
| 204 | 20250217 | 151400 | 3147280980 | 16680 | 16660 | 16680 | 16660 | 421 |
| 205 | 20250217 | 151300 | 3140263800 | 16630 | 16660 | 16660 | 16630 | 1632 |
| 206 | 20250217 | 151200 | 3113111580 | 16650 | 16650 | 16670 | 16640 | 202 |
| 207 | 20250217 | 151100 | 3109748080 | 16650 | 16660 | 16660 | 16620 | 329 |
| 208 | 20250217 | 151000 | 3104271270 | 16670 | 16670 | 16670 | 16670 | 5 |
| 209 | 20250217 | 150900 | 3104187920 | 16670 | 16670 | 16680 | 16670 | 308 |
| 210 | 20250217 | 150800 | 3099050990 | 16660 | 16660 | 16660 | 16660 | 126 |
| 211 | 20250217 | 150700 | 3096951830 | 16670 | 16660 | 16670 | 16650 | 99 |
| 212 | 20250217 | 150600 | 3095303080 | 16660 | 16660 | 16660 | 16660 | 4 |
| 213 | 20250217 | 150500 | 3095236440 | 16670 | 16640 | 16670 | 16640 | 5 |
| 214 | 20250217 | 150400 | 3095153180 | 16650 | 16670 | 16680 | 16650 | 1561 |
| 215 | 20250217 | 150300 | 3069126350 | 16660 | 16640 | 16660 | 16630 | 792 |
| 216 | 20250217 | 150200 | 3055935910 | 16640 | 16640 | 16660 | 16630 | 3163 |
| 217 | 20250217 | 150100 | 3003271250 | 16640 | 16640 | 16640 | 16630 | 31 |
| 218 | 20250217 | 150000 | 3002755610 | 16630 | 16630 | 16630 | 16630 | 119 |
| 219 | 20250217 | 145900 | 3000776640 | 16630 | 16640 | 16640 | 16620 | 636 |
| 220 | 20250217 | 145800 | 2990202360 | 16640 | 16630 | 16640 | 16630 | 275 |
| 221 | 20250217 | 145700 | 2985627890 | 16630 | 16600 | 16640 | 16600 | 648 |
| 222 | 20250217 | 145600 | 2974855080 | 16600 | 16600 | 16600 | 16600 | 0 |
| 223 | 20250217 | 145500 | 2974855080 | 16600 | 16610 | 16620 | 16600 | 642 |
| 224 | 20250217 | 145400 | 2964191150 | 16620 | 16620 | 16620 | 16620 | 151 |
| 225 | 20250217 | 145300 | 2961681530 | 16620 | 16620 | 16630 | 16620 | 684 |
| 226 | 20250217 | 145200 | 2950311970 | 16620 | 16620 | 16620 | 16620 | 37 |
| 227 | 20250217 | 145100 | 2949697030 | 16600 | 16620 | 16620 | 16600 | 132 |
| 228 | 20250217 | 145000 | 2947503790 | 16620 | 16590 | 16620 | 16590 | 605 |
| 229 | 20250217 | 144900 | 2937456260 | 16590 | 16590 | 16590 | 16590 | 39 |
| 230 | 20250217 | 144800 | 2936809250 | 16600 | 16560 | 16600 | 16560 | 1597 |
| 231 | 20250217 | 144700 | 2910317210 | 16570 | 16570 | 16570 | 16570 | 23 |
| 232 | 20250217 | 144600 | 2909936100 | 16570 | 16570 | 16570 | 16570 | 31 |
| 233 | 20250217 | 144500 | 2909422430 | 16560 | 16580 | 16580 | 16560 | 80 |
| 234 | 20250217 | 144400 | 2908096660 | 16580 | 16570 | 16580 | 16570 | 153 |
| 235 | 20250217 | 144300 | 2905561420 | 16580 | 16560 | 16580 | 16540 | 435 |
| 236 | 20250217 | 144200 | 2898363380 | 16560 | 16570 | 16570 | 16560 | 80 |
| 237 | 20250217 | 144100 | 2897038310 | 16580 | 16560 | 16580 | 16560 | 122 |
| 238 | 20250217 | 144000 | 2895017780 | 16580 | 16570 | 16580 | 16570 | 83 |
| 239 | 20250217 | 143900 | 2893641920 | 16580 | 16580 | 16580 | 16580 | 0 |
| 240 | 20250217 | 143800 | 2893641920 | 16580 | 16580 | 16580 | 16580 | 22 |
| 241 | 20250217 | 143700 | 2893277160 | 16580 | 16580 | 16580 | 16580 | 10 |
| 242 | 20250217 | 143600 | 2893111360 | 16560 | 16580 | 16580 | 16550 | 129 |
| 243 | 20250217 | 143500 | 2890974860 | 16580 | 16580 | 16580 | 16580 | 19 |
| 244 | 20250217 | 143400 | 2890659840 | 16590 | 16580 | 16590 | 16550 | 803 |
| 245 | 20250217 | 143300 | 2877356410 | 16590 | 16600 | 16600 | 16590 | 43 |
| 246 | 20250217 | 143200 | 2876642810 | 16590 | 16590 | 16590 | 16590 | 281 |
| 247 | 20250217 | 143100 | 2871981020 | 16590 | 16580 | 16590 | 16580 | 62 |
| 248 | 20250217 | 143000 | 2870952740 | 16580 | 16600 | 16600 | 16580 | 105 |
| 249 | 20250217 | 142900 | 2869211210 | 16600 | 16590 | 16600 | 16590 | 28 |
| 250 | 20250217 | 142800 | 2868746460 | 16590 | 16590 | 16600 | 16590 | 58 |
| 251 | 20250217 | 142700 | 2867784000 | 16590 | 16600 | 16600 | 16590 | 73 |
| 252 | 20250217 | 142600 | 2866572920 | 16600 | 16600 | 16600 | 16600 | 25 |
| 253 | 20250217 | 142500 | 2866157920 | 16600 | 16600 | 16600 | 16600 | 101 |
| 254 | 20250217 | 142400 | 2864481320 | 16600 | 16590 | 16600 | 16590 | 99 |
| 255 | 20250217 | 142300 | 2862838680 | 16590 | 16600 | 16600 | 16590 | 35 |
| 256 | 20250217 | 142200 | 2862257780 | 16610 | 16610 | 16610 | 16610 | 6 |
| 257 | 20250217 | 142100 | 2862158120 | 16590 | 16590 | 16600 | 16570 | 309 |
| 258 | 20250217 | 142000 | 2857032250 | 16590 | 16590 | 16590 | 16580 | 125 |
| 259 | 20250217 | 141900 | 2854959730 | 16590 | 16620 | 16620 | 16590 | 565 |
| 260 | 20250217 | 141800 | 2845584100 | 16620 | 16620 | 16620 | 16610 | 36 |
| 261 | 20250217 | 141700 | 2844985800 | 16620 | 16620 | 16620 | 16620 | 412 |
| 262 | 20250217 | 141600 | 2838138360 | 16620 | 16620 | 16630 | 16620 | 308 |
| 263 | 20250217 | 141500 | 2833019170 | 16620 | 16630 | 16630 | 16620 | 175 |
| 264 | 20250217 | 141400 | 2830109330 | 16620 | 16620 | 16620 | 16620 | 322 |
| 265 | 20250217 | 141300 | 2824757690 | 16620 | 16590 | 16630 | 16590 | 1096 |
| 266 | 20250217 | 141200 | 2806555410 | 16590 | 16580 | 16590 | 16580 | 348 |
| 267 | 20250217 | 141100 | 2800784380 | 16600 | 16600 | 16600 | 16580 | 241 |
| 268 | 20250217 | 141000 | 2796785780 | 16600 | 16570 | 16600 | 16560 | 425 |
| 269 | 20250217 | 140900 | 2789739000 | 16570 | 16570 | 16570 | 16570 | 59 |
| 270 | 20250217 | 140800 | 2788761370 | 16570 | 16570 | 16580 | 16570 | 28 |
| 271 | 20250217 | 140700 | 2788297150 | 16560 | 16550 | 16560 | 16550 | 256 |
| 272 | 20250217 | 140600 | 2784057800 | 16550 | 16580 | 16580 | 16540 | 374 |
| 273 | 20250217 | 140500 | 2777869180 | 16570 | 16570 | 16570 | 16570 | 62 |
| 274 | 20250217 | 140400 | 2776841840 | 16580 | 16570 | 16580 | 16570 | 57 |
| 275 | 20250217 | 140300 | 2775896810 | 16570 | 16570 | 16570 | 16570 | 91 |
| 276 | 20250217 | 140200 | 2774388940 | 16570 | 16550 | 16570 | 16550 | 233 |
| 277 | 20250217 | 140100 | 2770529980 | 16550 | 16570 | 16570 | 16550 | 144 |
| 278 | 20250217 | 140000 | 2768145920 | 16570 | 16570 | 16570 | 16570 | 34 |
| 279 | 20250217 | 135900 | 2767582540 | 16570 | 16550 | 16570 | 16550 | 168 |
| 280 | 20250217 | 135800 | 2764801490 | 16550 | 16570 | 16570 | 16550 | 165 |
| 281 | 20250217 | 135700 | 2762068300 | 16570 | 16580 | 16580 | 16570 | 92 |
| 282 | 20250217 | 135600 | 2760542950 | 16580 | 16590 | 16590 | 16580 | 40 |
| 283 | 20250217 | 135500 | 2759879450 | 16590 | 16600 | 16600 | 16590 | 469 |
| 284 | 20250217 | 135400 | 2752096340 | 16600 | 16600 | 16600 | 16600 | 113 |
| 285 | 20250217 | 135300 | 2750220540 | 16590 | 16590 | 16590 | 16590 | 50 |
| 286 | 20250217 | 135200 | 2749391040 | 16590 | 16580 | 16590 | 16580 | 19 |
| 287 | 20250217 | 135100 | 2749075910 | 16580 | 16580 | 16580 | 16580 | 10 |
| 288 | 20250217 | 135000 | 2748910110 | 16600 | 16590 | 16600 | 16590 | 27 |
| 289 | 20250217 | 134900 | 2748461920 | 16590 | 16600 | 16600 | 16580 | 231 |
| 290 | 20250217 | 134800 | 2744631350 | 16590 | 16600 | 16600 | 16590 | 245 |
| 291 | 20250217 | 134700 | 2740565250 | 16590 | 16590 | 16590 | 16590 | 110 |
| 292 | 20250217 | 134600 | 2738740350 | 16590 | 16590 | 16590 | 16590 | 7 |
| 293 | 20250217 | 134500 | 2738624220 | 16600 | 16590 | 16600 | 16590 | 59 |
| 294 | 20250217 | 134400 | 2737645180 | 16600 | 16610 | 16610 | 16590 | 182 |
| 295 | 20250217 | 134300 | 2734625270 | 16590 | 16610 | 16610 | 16590 | 299 |
| 296 | 20250217 | 134200 | 2729659620 | 16610 | 16610 | 16620 | 16610 | 191 |
| 297 | 20250217 | 134100 | 2726485810 | 16610 | 16560 | 16610 | 16550 | 1201 |
| 298 | 20250217 | 134000 | 2706571960 | 16580 | 16550 | 16580 | 16550 | 101 |
| 299 | 20250217 | 133900 | 2704899120 | 16570 | 16540 | 16570 | 16530 | 158 |
| 300 | 20250217 | 133800 | 2702284870 | 16550 | 16560 | 16570 | 16540 | 189 |
| 301 | 20250217 | 133700 | 2699157960 | 16560 | 16500 | 16560 | 16500 | 774 |
| 302 | 20250217 | 133600 | 2686363270 | 16500 | 16510 | 16510 | 16500 | 175 |
| 303 | 20250217 | 133500 | 2683474410 | 16500 | 16560 | 16560 | 16500 | 1720 |
| 304 | 20250217 | 133400 | 2655066160 | 16570 | 16570 | 16570 | 16570 | 55 |
| 305 | 20250217 | 133300 | 2654154810 | 16570 | 16570 | 16580 | 16570 | 140 |
| 306 | 20250217 | 133200 | 2651834580 | 16570 | 16580 | 16580 | 16570 | 85 |
| 307 | 20250217 | 133100 | 2650425900 | 16580 | 16530 | 16580 | 16530 | 473 |
| 308 | 20250217 | 133000 | 2642598820 | 16520 | 16550 | 16560 | 16520 | 1089 |
| 309 | 20250217 | 132900 | 2624586190 | 16560 | 16570 | 16570 | 16560 | 107 |
| 310 | 20250217 | 132800 | 2622814090 | 16580 | 16580 | 16580 | 16570 | 910 |
| 311 | 20250217 | 132700 | 2607729600 | 16580 | 16590 | 16590 | 16580 | 264 |
| 312 | 20250217 | 132600 | 2603351560 | 16600 | 16610 | 16610 | 16590 | 446 |
| 313 | 20250217 | 132500 | 2595944920 | 16610 | 16610 | 16620 | 16610 | 708 |
| 314 | 20250217 | 132400 | 2584178730 | 16620 | 16600 | 16620 | 16600 | 361 |
| 315 | 20250217 | 132300 | 2578181980 | 16600 | 16560 | 16600 | 16560 | 1252 |
| 316 | 20250217 | 132200 | 2557417110 | 16570 | 16560 | 16570 | 16560 | 41 |
| 317 | 20250217 | 132100 | 2556737750 | 16570 | 16530 | 16570 | 16520 | 512 |
| 318 | 20250217 | 132000 | 2548272980 | 16520 | 16530 | 16530 | 16520 | 187 |
| 319 | 20250217 | 131900 | 2545182050 | 16530 | 16570 | 16580 | 16530 | 716 |
| 320 | 20250217 | 131800 | 2533339820 | 16560 | 16580 | 16580 | 16560 | 349 |
| 321 | 20250217 | 131700 | 2527555500 | 16580 | 16610 | 16610 | 16580 | 865 |
| 322 | 20250217 | 131600 | 2513203280 | 16590 | 16620 | 16620 | 16590 | 271 |
| 323 | 20250217 | 131500 | 2508703820 | 16620 | 16610 | 16620 | 16610 | 57 |
| 324 | 20250217 | 131400 | 2507756690 | 16610 | 16600 | 16610 | 16600 | 351 |
| 325 | 20250217 | 131300 | 2501926600 | 16600 | 16590 | 16610 | 16590 | 1310 |
| 326 | 20250217 | 131200 | 2480182890 | 16590 | 16580 | 16590 | 16580 | 478 |
| 327 | 20250217 | 131100 | 2472257360 | 16570 | 16540 | 16570 | 16540 | 822 |
| 328 | 20250217 | 131000 | 2458650470 | 16540 | 16550 | 16550 | 16530 | 282 |
| 329 | 20250217 | 130900 | 2453985930 | 16550 | 16560 | 16560 | 16550 | 251 |
| 330 | 20250217 | 130800 | 2449831380 | 16560 | 16530 | 16560 | 16530 | 629 |
| 331 | 20250217 | 130700 | 2439418050 | 16510 | 16520 | 16520 | 16500 | 463 |
| 332 | 20250217 | 130600 | 2431769940 | 16530 | 16540 | 16540 | 16530 | 255 |
| 333 | 20250217 | 130500 | 2427553010 | 16530 | 16550 | 16560 | 16520 | 1133 |
| 334 | 20250217 | 130400 | 2408824950 | 16570 | 16570 | 16570 | 16570 | 23 |
| 335 | 20250217 | 130300 | 2408443840 | 16550 | 16550 | 16570 | 16550 | 637 |
| 336 | 20250217 | 130200 | 2397894680 | 16520 | 16480 | 16550 | 16480 | 1724 |
| 337 | 20250217 | 130100 | 2369404510 | 16480 | 16490 | 16490 | 16480 | 293 |
| 338 | 20250217 | 130000 | 2364573550 | 16530 | 16500 | 16530 | 16490 | 545 |
| 339 | 20250217 | 125900 | 2355575600 | 16510 | 16480 | 16510 | 16480 | 56 |
| 340 | 20250217 | 125800 | 2354652010 | 16480 | 16480 | 16520 | 16480 | 339 |
| 341 | 20250217 | 125700 | 2349054970 | 16480 | 16510 | 16550 | 16480 | 167 |
| 342 | 20250217 | 125600 | 2346297070 | 16540 | 16530 | 16550 | 16510 | 1593 |
| 343 | 20250217 | 125500 | 2319960970 | 16530 | 16510 | 16540 | 16490 | 857 |
| 344 | 20250217 | 125400 | 2305804410 | 16500 | 16430 | 16500 | 16430 | 5412 |
| 345 | 20250217 | 125300 | 2216601970 | 16440 | 16420 | 16440 | 16420 | 286 |
| 346 | 20250217 | 125200 | 2211904530 | 16420 | 16410 | 16450 | 16390 | 2242 |
| 347 | 20250217 | 125100 | 2175091230 | 16400 | 16400 | 16440 | 16400 | 1704 |
| 348 | 20250217 | 125000 | 2147128640 | 16400 | 16380 | 16410 | 16380 | 2183 |
| 349 | 20250217 | 124900 | 2111326170 | 16390 | 16320 | 16390 | 16320 | 1761 |
| 350 | 20250217 | 124800 | 2082509150 | 16340 | 16330 | 16340 | 16330 | 236 |
| 351 | 20250217 | 124700 | 2078655160 | 16330 | 16300 | 16330 | 16300 | 727 |
| 352 | 20250217 | 124600 | 2066802190 | 16310 | 16310 | 16310 | 16290 | 389 |
| 353 | 20250217 | 124500 | 2060457660 | 16320 | 16330 | 16330 | 16310 | 782 |
| 354 | 20250217 | 124400 | 2047701230 | 16330 | 16320 | 16330 | 16320 | 805 |
| 355 | 20250217 | 124300 | 2034562280 | 16310 | 16310 | 16310 | 16310 | 38 |
| 356 | 20250217 | 124200 | 2033942500 | 16310 | 16310 | 16320 | 16310 | 460 |
| 357 | 20250217 | 124100 | 2026439740 | 16310 | 16310 | 16320 | 16310 | 808 |
| 358 | 20250217 | 124000 | 2013254240 | 16310 | 16290 | 16310 | 16290 | 2570 |
| 359 | 20250217 | 123900 | 1971365180 | 16280 | 16270 | 16290 | 16270 | 610 |
| 360 | 20250217 | 123800 | 1961433410 | 16280 | 16270 | 16280 | 16270 | 368 |
| 361 | 20250217 | 123700 | 1955442490 | 16290 | 16290 | 16290 | 16290 | 0 |
| 362 | 20250217 | 123600 | 1955442490 | 16290 | 16290 | 16290 | 16270 | 2322 |
| 363 | 20250217 | 123500 | 1917617150 | 16290 | 16300 | 16300 | 16290 | 366 |
| 364 | 20250217 | 123400 | 1911652410 | 16300 | 16260 | 16300 | 16260 | 3733 |
| 365 | 20250217 | 123300 | 1850881430 | 16260 | 16270 | 16270 | 16260 | 202 |
| 366 | 20250217 | 123200 | 1847596900 | 16260 | 16260 | 16260 | 16260 | 2 |
| 367 | 20250217 | 123100 | 1847564380 | 16260 | 16260 | 16270 | 16260 | 231 |
| 368 | 20250217 | 123000 | 1843806890 | 16250 | 16250 | 16250 | 16250 | 124 |
| 369 | 20250217 | 122900 | 1841791890 | 16260 | 16250 | 16260 | 16250 | 5 |
| 370 | 20250217 | 122800 | 1841710610 | 16270 | 16250 | 16270 | 16250 | 177 |
| 371 | 20250217 | 122700 | 1838831450 | 16250 | 16260 | 16260 | 16250 | 217 |
| 372 | 20250217 | 122600 | 1835304030 | 16260 | 16250 | 16260 | 16250 | 742 |
| 373 | 20250217 | 122500 | 1823246150 | 16250 | 16240 | 16250 | 16230 | 395 |
| 374 | 20250217 | 122400 | 1816830200 | 16240 | 16210 | 16240 | 16210 | 567 |
| 375 | 20250217 | 122300 | 1807626710 | 16230 | 16210 | 16230 | 16210 | 222 |
| 376 | 20250217 | 122200 | 1804027390 | 16210 | 16210 | 16240 | 16200 | 1073 |
| 377 | 20250217 | 122100 | 1786633060 | 16200 | 16210 | 16210 | 16200 | 211 |
| 378 | 20250217 | 122000 | 1783214700 | 16210 | 16220 | 16240 | 16210 | 1488 |
| 379 | 20250217 | 121900 | 1759076810 | 16220 | 16200 | 16220 | 16200 | 814 |
| 380 | 20250217 | 121800 | 1745884120 | 16190 | 16190 | 16190 | 16190 | 0 |
| 381 | 20250217 | 121700 | 1745884120 | 16190 | 16180 | 16190 | 16170 | 344 |
| 382 | 20250217 | 121600 | 1740318940 | 16180 | 16180 | 16180 | 16180 | 154 |
| 383 | 20250217 | 121500 | 1737827220 | 16180 | 16180 | 16190 | 16180 | 10 |
| 384 | 20250217 | 121400 | 1737665410 | 16190 | 16170 | 16200 | 16170 | 431 |
| 385 | 20250217 | 121300 | 1730686940 | 16160 | 16140 | 16160 | 16140 | 1378 |
| 386 | 20250217 | 121200 | 1708420800 | 16160 | 16160 | 16160 | 16160 | 0 |
| 387 | 20250217 | 121100 | 1708420800 | 16160 | 16160 | 16160 | 16160 | 0 |
| 388 | 20250217 | 121000 | 1708420800 | 16160 | 16140 | 16160 | 16140 | 11 |
| 389 | 20250217 | 120900 | 1708243060 | 16160 | 16130 | 16160 | 16120 | 494 |
| 390 | 20250217 | 120800 | 1700262060 | 16120 | 16140 | 16140 | 16120 | 58 |
| 391 | 20250217 | 120700 | 1699326560 | 16140 | 16140 | 16140 | 16140 | 0 |
| 392 | 20250217 | 120600 | 1699326560 | 16140 | 16120 | 16140 | 16120 | 19 |
| 393 | 20250217 | 120500 | 1699019950 | 16120 | 16120 | 16120 | 16120 | 0 |
| 394 | 20250217 | 120400 | 1699019950 | 16120 | 16100 | 16120 | 16100 | 708 |
| 395 | 20250217 | 120300 | 1687620930 | 16100 | 16100 | 16100 | 16100 | 0 |
| 396 | 20250217 | 120200 | 1687620930 | 16100 | 16080 | 16100 | 16080 | 105 |
| 397 | 20250217 | 120100 | 1685931670 | 16080 | 16080 | 16090 | 16080 | 129 |
| 398 | 20250217 | 120000 | 1683857070 | 16080 | 16080 | 16080 | 16080 | 0 |
| 399 | 20250217 | 115900 | 1683857070 | 16080 | 16080 | 16080 | 16080 | 100 |
| 400 | 20250217 | 115800 | 1682249070 | 16090 | 16090 | 16090 | 16090 | 153 |
| 401 | 20250217 | 115700 | 1679787300 | 16100 | 16100 | 16100 | 16100 | 2 |
| 402 | 20250217 | 115600 | 1679755100 | 16100 | 16100 | 16100 | 16100 | 202 |
| 403 | 20250217 | 115500 | 1676502900 | 16110 | 16100 | 16110 | 16100 | 30 |
| 404 | 20250217 | 115400 | 1676019610 | 16100 | 16100 | 16110 | 16100 | 53 |
| 405 | 20250217 | 115300 | 1675166120 | 16100 | 16100 | 16100 | 16100 | 0 |
| 406 | 20250217 | 115200 | 1675166120 | 16100 | 16100 | 16100 | 16100 | 0 |
| 407 | 20250217 | 115100 | 1675166120 | 16100 | 16100 | 16100 | 16100 | 12 |
| 408 | 20250217 | 115000 | 1674972920 | 16100 | 16100 | 16100 | 16100 | 143 |
| 409 | 20250217 | 114900 | 1672670620 | 16090 | 16090 | 16090 | 16090 | 0 |
| 410 | 20250217 | 114800 | 1672670620 | 16090 | 16090 | 16090 | 16090 | 5 |
| 411 | 20250217 | 114700 | 1672590170 | 16090 | 16090 | 16090 | 16090 | 0 |
| 412 | 20250217 | 114600 | 1672590170 | 16090 | 16090 | 16090 | 16090 | 50 |
| 413 | 20250217 | 114500 | 1671785670 | 16120 | 16120 | 16120 | 16120 | 1 |
| 414 | 20250217 | 114400 | 1671769550 | 16120 | 16090 | 16120 | 16090 | 155 |
| 415 | 20250217 | 114300 | 1669275570 | 16080 | 16080 | 16080 | 16080 | 67 |
| 416 | 20250217 | 114200 | 1668198210 | 16080 | 16080 | 16080 | 16080 | 6 |
| 417 | 20250217 | 114100 | 1668101730 | 16100 | 16100 | 16100 | 16100 | 0 |
| 418 | 20250217 | 114000 | 1668101730 | 16100 | 16100 | 16100 | 16100 | 0 |
| 419 | 20250217 | 113900 | 1668101730 | 16100 | 16100 | 16100 | 16100 | 11 |
| 420 | 20250217 | 113800 | 1667924630 | 16100 | 16100 | 16100 | 16100 | 101 |
| 421 | 20250217 | 113700 | 1666298530 | 16080 | 16110 | 16110 | 16080 | 2 |
| 422 | 20250217 | 113600 | 1666266340 | 16120 | 16120 | 16120 | 16120 | 0 |
| 423 | 20250217 | 113500 | 1666266340 | 16120 | 16110 | 16120 | 16110 | 25 |
| 424 | 20250217 | 113400 | 1665863390 | 16110 | 16090 | 16110 | 16090 | 126 |
| 425 | 20250217 | 113300 | 1663835550 | 16090 | 16080 | 16090 | 16080 | 262 |
| 426 | 20250217 | 113200 | 1659619980 | 16080 | 16080 | 16080 | 16080 | 0 |
| 427 | 20250217 | 113100 | 1659619980 | 16080 | 16130 | 16130 | 16080 | 1713 |
| 428 | 20250217 | 113000 | 1632045490 | 16140 | 16140 | 16140 | 16140 | 146 |
| 429 | 20250217 | 112900 | 1629689050 | 16170 | 16170 | 16170 | 16170 | 0 |
| 430 | 20250217 | 112800 | 1629689050 | 16170 | 16210 | 16210 | 16140 | 994 |
| 431 | 20250217 | 112700 | 1613628020 | 16200 | 16130 | 16200 | 16130 | 1001 |
| 432 | 20250217 | 112600 | 1597448640 | 16120 | 16170 | 16170 | 16120 | 1165 |
| 433 | 20250217 | 112500 | 1578648270 | 16170 | 16170 | 16170 | 16170 | 2 |
| 434 | 20250217 | 112400 | 1578615930 | 16180 | 16190 | 16190 | 16170 | 56 |
| 435 | 20250217 | 112300 | 1577709850 | 16190 | 16120 | 16190 | 16120 | 179 |
| 436 | 20250217 | 112200 | 1574818890 | 16120 | 16110 | 16120 | 16090 | 315 |
| 437 | 20250217 | 112100 | 1569744510 | 16110 | 16120 | 16120 | 16110 | 124 |
| 438 | 20250217 | 112000 | 1567746280 | 16130 | 16180 | 16200 | 16130 | 2573 |
| 439 | 20250217 | 111900 | 1526118530 | 16170 | 16170 | 16170 | 16170 | 21 |
| 440 | 20250217 | 111800 | 1525778960 | 16180 | 16180 | 16180 | 16180 | 141 |
| 441 | 20250217 | 111700 | 1523497580 | 16180 | 16160 | 16190 | 16160 | 577 |
| 442 | 20250217 | 111600 | 1514161910 | 16140 | 16130 | 16140 | 16130 | 32 |
| 443 | 20250217 | 111500 | 1513645440 | 16150 | 16130 | 16150 | 16120 | 149 |
| 444 | 20250217 | 111400 | 1511241380 | 16150 | 16150 | 16150 | 16150 | 1 |
| 445 | 20250217 | 111300 | 1511225230 | 16140 | 16150 | 16160 | 16140 | 585 |
| 446 | 20250217 | 111200 | 1501777480 | 16160 | 16110 | 16160 | 16110 | 345 |
| 447 | 20250217 | 111100 | 1496206690 | 16100 | 16100 | 16100 | 16100 | 0 |
| 448 | 20250217 | 111000 | 1496206690 | 16100 | 16090 | 16150 | 16090 | 681 |
| 449 | 20250217 | 110900 | 1485226250 | 16090 | 16090 | 16090 | 16090 | 13 |
| 450 | 20250217 | 110800 | 1485017080 | 16100 | 16100 | 16100 | 16100 | 110 |
| 451 | 20250217 | 110700 | 1483246080 | 16100 | 16100 | 16100 | 16100 | 10 |
| 452 | 20250217 | 110600 | 1483085080 | 16100 | 16100 | 16100 | 16100 | 0 |
| 453 | 20250217 | 110500 | 1483085080 | 16100 | 16100 | 16100 | 16100 | 0 |
| 454 | 20250217 | 110400 | 1483085080 | 16100 | 16100 | 16100 | 16100 | 5 |
| 455 | 20250217 | 110300 | 1483004580 | 16100 | 16120 | 16120 | 16100 | 11 |
| 456 | 20250217 | 110200 | 1482827460 | 16100 | 16080 | 16120 | 16080 | 195 |
| 457 | 20250217 | 110100 | 1479690380 | 16070 | 16070 | 16070 | 16070 | 33 |
| 458 | 20250217 | 110000 | 1479160070 | 16070 | 16080 | 16110 | 16070 | 154 |
| 459 | 20250217 | 105900 | 1476685190 | 16080 | 16090 | 16110 | 16080 | 138 |
| 460 | 20250217 | 105800 | 1474465870 | 16060 | 16090 | 16090 | 16060 | 193 |
| 461 | 20250217 | 105700 | 1471361790 | 16090 | 16090 | 16090 | 16090 | 0 |
| 462 | 20250217 | 105600 | 1471361790 | 16090 | 16090 | 16100 | 16090 | 186 |
| 463 | 20250217 | 105500 | 1468369040 | 16120 | 16120 | 16120 | 16120 | 1 |
| 464 | 20250217 | 105400 | 1468352920 | 16090 | 16090 | 16110 | 16090 | 353 |
| 465 | 20250217 | 105300 | 1462671770 | 16100 | 16090 | 16100 | 16080 | 353 |
| 466 | 20250217 | 105200 | 1456988510 | 16090 | 16060 | 16090 | 16060 | 201 |
| 467 | 20250217 | 105100 | 1453760420 | 16060 | 16060 | 16060 | 16050 | 86 |
| 468 | 20250217 | 105000 | 1452379300 | 16060 | 15990 | 16060 | 15990 | 1507 |
| 469 | 20250217 | 104900 | 1428233310 | 15990 | 15990 | 15990 | 15990 | 0 |
| 470 | 20250217 | 104800 | 1428233310 | 15990 | 15990 | 15990 | 15990 | 1 |
| 471 | 20250217 | 104700 | 1428217320 | 15990 | 15990 | 15990 | 15990 | 0 |
| 472 | 20250217 | 104600 | 1428217320 | 15990 | 15990 | 15990 | 15990 | 30 |
| 473 | 20250217 | 104500 | 1427737620 | 15990 | 15990 | 15990 | 15980 | 51 |
| 474 | 20250217 | 104400 | 1426922430 | 16000 | 16020 | 16020 | 16000 | 3 |
| 475 | 20250217 | 104300 | 1426874410 | 15990 | 15990 | 16020 | 15990 | 1001 |
| 476 | 20250217 | 104200 | 1410843390 | 15980 | 15990 | 15990 | 15980 | 50 |
| 477 | 20250217 | 104100 | 1410043990 | 15990 | 15970 | 15990 | 15970 | 37 |
| 478 | 20250217 | 104000 | 1409452680 | 15980 | 15970 | 15980 | 15960 | 68 |
| 479 | 20250217 | 103900 | 1408366730 | 15980 | 15960 | 15980 | 15950 | 138 |
| 480 | 20250217 | 103800 | 1406163330 | 15970 | 15960 | 15990 | 15960 | 45 |
| 481 | 20250217 | 103700 | 1405444640 | 15960 | 15930 | 15960 | 15930 | 87 |
| 482 | 20250217 | 103600 | 1404057330 | 15930 | 15920 | 15930 | 15910 | 277 |
| 483 | 20250217 | 103500 | 1399646740 | 15930 | 15930 | 15940 | 15930 | 343 |
| 484 | 20250217 | 103400 | 1394181560 | 15920 | 15920 | 15920 | 15920 | 71 |
| 485 | 20250217 | 103300 | 1393051240 | 15920 | 15920 | 15920 | 15920 | 66 |
| 486 | 20250217 | 103200 | 1392000520 | 15910 | 15940 | 15940 | 15900 | 292 |
| 487 | 20250217 | 103100 | 1387354100 | 15970 | 15980 | 15980 | 15970 | 128 |
| 488 | 20250217 | 103000 | 1385309200 | 15980 | 15960 | 16010 | 15950 | 656 |
| 489 | 20250217 | 102900 | 1374839560 | 15960 | 16010 | 16010 | 15960 | 1517 |
| 490 | 20250217 | 102800 | 1350584300 | 16020 | 16020 | 16020 | 16020 | 100 |
| 491 | 20250217 | 102700 | 1348982300 | 16020 | 16050 | 16050 | 16020 | 125 |
| 492 | 20250217 | 102600 | 1346979030 | 16060 | 16060 | 16060 | 16060 | 0 |
| 493 | 20250217 | 102500 | 1346979030 | 16060 | 16060 | 16060 | 16060 | 1 |
| 494 | 20250217 | 102400 | 1346962970 | 16060 | 16060 | 16060 | 16060 | 2 |
| 495 | 20250217 | 102300 | 1346930850 | 16060 | 16060 | 16060 | 16060 | 8 |
| 496 | 20250217 | 102200 | 1346802370 | 16030 | 16060 | 16060 | 16030 | 202 |
| 497 | 20250217 | 102100 | 1343560790 | 16060 | 16060 | 16060 | 16060 | 160 |
| 498 | 20250217 | 102000 | 1340991190 | 16070 | 16060 | 16070 | 16050 | 175 |
| 499 | 20250217 | 101900 | 1338179230 | 16050 | 16050 | 16090 | 16030 | 1023 |
| 500 | 20250217 | 101800 | 1321761660 | 16060 | 16070 | 16070 | 16060 | 384 |
| 501 | 20250217 | 101700 | 1315592040 | 16090 | 16140 | 16140 | 16090 | 1350 |
| 502 | 20250217 | 101600 | 1293858830 | 16140 | 16180 | 16180 | 16140 | 1503 |
| 503 | 20250217 | 101500 | 1269587900 | 16180 | 16120 | 16180 | 16120 | 615 |
| 504 | 20250217 | 101400 | 1259652840 | 16150 | 16150 | 16150 | 16150 | 262 |
| 505 | 20250217 | 101300 | 1255421540 | 16150 | 16120 | 16150 | 16100 | 4099 |
| 506 | 20250217 | 101200 | 1189415770 | 16120 | 16150 | 16150 | 16120 | 876 |
| 507 | 20250217 | 101100 | 1175287490 | 16140 | 16160 | 16180 | 16140 | 1613 |
| 508 | 20250217 | 101000 | 1149239360 | 16150 | 16130 | 16150 | 16130 | 712 |
| 509 | 20250217 | 100900 | 1137746730 | 16120 | 16130 | 16140 | 16110 | 348 |
| 510 | 20250217 | 100800 | 1132137800 | 16150 | 16150 | 16150 | 16150 | 2 |
| 511 | 20250217 | 100700 | 1132105500 | 16160 | 16170 | 16170 | 16160 | 275 |
| 512 | 20250217 | 100600 | 1127659700 | 16160 | 16190 | 16190 | 16160 | 656 |
| 513 | 20250217 | 100500 | 1117048830 | 16190 | 16200 | 16200 | 16190 | 780 |
| 514 | 20250217 | 100400 | 1104413640 | 16210 | 16200 | 16210 | 16200 | 176 |
| 515 | 20250217 | 100300 | 1101562300 | 16210 | 16210 | 16210 | 16190 | 453 |
| 516 | 20250217 | 100200 | 1094225490 | 16210 | 16210 | 16230 | 16210 | 771 |
| 517 | 20250217 | 100100 | 1081714430 | 16200 | 16190 | 16210 | 16190 | 87 |
| 518 | 20250217 | 100000 | 1080304770 | 16190 | 16220 | 16220 | 16190 | 55 |
| 519 | 20250217 | 095900 | 1079414240 | 16230 | 16200 | 16230 | 16200 | 3971 |
| 520 | 20250217 | 095800 | 1015060990 | 16200 | 16220 | 16220 | 16200 | 301 |
| 521 | 20250217 | 095700 | 1010180400 | 16220 | 16220 | 16220 | 16200 | 1498 |
| 522 | 20250217 | 095600 | 985892890 | 16230 | 16230 | 16230 | 16210 | 891 |
| 523 | 20250217 | 095500 | 971437250 | 16220 | 16100 | 16220 | 16100 | 7552 |
| 524 | 20250217 | 095400 | 849457220 | 16100 | 16050 | 16100 | 16050 | 801 |
| 525 | 20250217 | 095300 | 836561930 | 16100 | 16030 | 16100 | 16030 | 685 |
| 526 | 20250217 | 095200 | 825569060 | 16040 | 16040 | 16040 | 16040 | 49 |
| 527 | 20250217 | 095100 | 824783100 | 16060 | 16070 | 16100 | 16060 | 545 |
| 528 | 20250217 | 095000 | 816017790 | 16060 | 16050 | 16070 | 16050 | 110 |
| 529 | 20250217 | 094900 | 814251280 | 16050 | 16040 | 16050 | 16040 | 215 |
| 530 | 20250217 | 094800 | 810802670 | 16040 | 16030 | 16040 | 16010 | 1050 |
| 531 | 20250217 | 094700 | 793973600 | 16040 | 16070 | 16070 | 16040 | 326 |
| 532 | 20250217 | 094600 | 788742970 | 16060 | 16100 | 16100 | 16060 | 541 |
| 533 | 20250217 | 094500 | 780053030 | 16070 | 16140 | 16140 | 16060 | 709 |
| 534 | 20250217 | 094400 | 768632880 | 16140 | 16140 | 16150 | 16130 | 372 |
| 535 | 20250217 | 094300 | 762626680 | 16140 | 16120 | 16150 | 16120 | 589 |
| 536 | 20250217 | 094200 | 753124730 | 16120 | 16050 | 16140 | 16050 | 422 |
| 537 | 20250217 | 094100 | 746319130 | 16090 | 16120 | 16120 | 16030 | 1752 |
| 538 | 20250217 | 094000 | 718195380 | 16140 | 16140 | 16150 | 16050 | 1877 |
| 539 | 20250217 | 093900 | 687975410 | 16130 | 16140 | 16150 | 16130 | 1309 |
| 540 | 20250217 | 093800 | 666837990 | 16140 | 16120 | 16140 | 16120 | 674 |
| 541 | 20250217 | 093700 | 655967350 | 16110 | 16080 | 16130 | 16070 | 2761 |
| 542 | 20250217 | 093600 | 611506200 | 16080 | 16070 | 16090 | 16070 | 430 |
| 543 | 20250217 | 093500 | 604591840 | 16070 | 16100 | 16100 | 16060 | 760 |
| 544 | 20250217 | 093400 | 592369850 | 16090 | 16070 | 16100 | 16070 | 305 |
| 545 | 20250217 | 093300 | 587463320 | 16050 | 16080 | 16090 | 16050 | 436 |
| 546 | 20250217 | 093200 | 580451160 | 16070 | 16060 | 16110 | 16060 | 4381 |
| 547 | 20250217 | 093100 | 509950270 | 16070 | 16070 | 16070 | 16070 | 49 |
| 548 | 20250217 | 093000 | 509162840 | 16070 | 16060 | 16070 | 16040 | 251 |
| 549 | 20250217 | 092900 | 505134350 | 16040 | 16020 | 16050 | 16020 | 203 |
| 550 | 20250217 | 092800 | 501878110 | 16010 | 15990 | 16010 | 15980 | 573 |
| 551 | 20250217 | 092700 | 492705000 | 16000 | 16000 | 16000 | 15980 | 252 |
| 552 | 20250217 | 092600 | 488674930 | 16020 | 15980 | 16070 | 15980 | 769 |
| 553 | 20250217 | 092500 | 476361870 | 15920 | 16080 | 16090 | 15920 | 690 |
| 554 | 20250217 | 092400 | 465287270 | 16080 | 16080 | 16120 | 16080 | 5519 |
| 555 | 20250217 | 092300 | 376474470 | 16090 | 16040 | 16090 | 16030 | 3618 |
| 556 | 20250217 | 092200 | 318385710 | 16040 | 15980 | 16060 | 15980 | 1833 |
| 557 | 20250217 | 092100 | 288985940 | 16000 | 15950 | 16020 | 15940 | 627 |
| 558 | 20250217 | 092000 | 278951690 | 15990 | 15900 | 16010 | 15880 | 3274 |
| 559 | 20250217 | 091900 | 226744640 | 15900 | 15900 | 15920 | 15880 | 464 |
| 560 | 20250217 | 091800 | 219366780 | 15900 | 15910 | 15920 | 15890 | 548 |
| 561 | 20250217 | 091700 | 210652390 | 15910 | 15810 | 15910 | 15810 | 2231 |
| 562 | 20250217 | 091600 | 175242560 | 15810 | 15770 | 15810 | 15750 | 1933 |
| 563 | 20250217 | 091500 | 144723270 | 15740 | 15710 | 15770 | 15710 | 224 |
| 564 | 20250217 | 091400 | 141194020 | 15710 | 15710 | 15710 | 15710 | 330 |
| 565 | 20250217 | 091300 | 136009720 | 15710 | 15730 | 15750 | 15710 | 307 |
| 566 | 20250217 | 091200 | 131176340 | 15710 | 15670 | 15720 | 15660 | 451 |
| 567 | 20250217 | 091100 | 124097410 | 15670 | 15710 | 15710 | 15670 | 205 |
| 568 | 20250217 | 091000 | 120884360 | 15710 | 15730 | 15730 | 15710 | 259 |
| 569 | 20250217 | 090900 | 116813430 | 15740 | 15730 | 15760 | 15720 | 890 |
| 570 | 20250217 | 090800 | 102803110 | 15730 | 15740 | 15740 | 15730 | 492 |
| 571 | 20250217 | 090700 | 95059050 | 15740 | 15680 | 15760 | 15680 | 1036 |
| 572 | 20250217 | 090600 | 78771460 | 15660 | 15760 | 15760 | 15660 | 689 |
| 573 | 20250217 | 090500 | 67952950 | 15730 | 15710 | 15760 | 15670 | 844 |
| 574 | 20250217 | 090400 | 54675600 | 15660 | 15730 | 15730 | 15660 | 201 |
| 575 | 20250217 | 090300 | 51517540 | 15740 | 15690 | 15770 | 15650 | 386 |
| 576 | 20250217 | 090200 | 45452640 | 15680 | 15650 | 15680 | 15650 | 213 |
| 577 | 20250217 | 090100 | 42115190 | 15640 | 15610 | 15640 | 15610 | 206 |
| 578 | 20250217 | 090000 | 38898310 | 15600 | 15550 | 15600 | 15550 | 2498 |