30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 190100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 3 | 20250210 | 190000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20250210 | 185900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20250210 | 185800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20250210 | 185700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20250210 | 185600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20250210 | 185500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20250210 | 185400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20250210 | 185300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20250210 | 185200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20250210 | 185100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20250210 | 185000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20250210 | 184900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20250210 | 184800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20250210 | 184700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20250210 | 184600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20250210 | 184500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20250210 | 184400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20250210 | 184300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20250210 | 184200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20250210 | 184100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20250210 | 184000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20250210 | 183900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20250210 | 183800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20250210 | 183700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20250210 | 183600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20250210 | 183500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20250210 | 183400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20250210 | 183300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20250210 | 183200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20250210 | 183100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 33 | 20250210 | 183000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20250210 | 182900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20250210 | 182800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20250210 | 182700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20250210 | 182600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20250210 | 182500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20250210 | 182400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20250210 | 182300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20250210 | 182200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20250210 | 182100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20250210 | 182000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20250210 | 181900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20250210 | 181800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20250210 | 181700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20250210 | 181600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20250210 | 181500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20250210 | 181400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20250210 | 181300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20250210 | 181200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20250210 | 181100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20250210 | 181000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20250210 | 180900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20250210 | 180800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20250210 | 180700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20250210 | 180600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20250210 | 180500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20250210 | 180400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20250210 | 180300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20250210 | 180200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20250210 | 180100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 63 | 20250210 | 180000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20250210 | 175900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20250210 | 175800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20250210 | 175700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20250210 | 175600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20250210 | 175500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20250210 | 175400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20250210 | 175300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20250210 | 175200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20250210 | 175100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20250210 | 175000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20250210 | 174900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20250210 | 174800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20250210 | 174700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20250210 | 174600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20250210 | 174500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20250210 | 174400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20250210 | 174300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20250210 | 174200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20250210 | 174100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20250210 | 174000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20250210 | 173900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20250210 | 173800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20250210 | 173700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20250210 | 173600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20250210 | 173500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20250210 | 173400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20250210 | 173300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20250210 | 173200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20250210 | 173100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 93 | 20250210 | 173000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20250210 | 172900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20250210 | 172800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20250210 | 172700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20250210 | 172600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20250210 | 172500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20250210 | 172400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20250210 | 172300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20250210 | 172200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20250210 | 172100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20250210 | 172000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20250210 | 171900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20250210 | 171800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20250210 | 171700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20250210 | 171600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20250210 | 171500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20250210 | 171400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20250210 | 171300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20250210 | 171200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20250210 | 171100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20250210 | 171000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20250210 | 170900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20250210 | 170800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20250210 | 170700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20250210 | 170600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20250210 | 170500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20250210 | 170400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20250210 | 170300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20250210 | 170200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20250210 | 170100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 123 | 20250210 | 170000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20250210 | 165900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20250210 | 165800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20250210 | 165700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20250210 | 165600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20250210 | 165500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20250210 | 165400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20250210 | 165300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20250210 | 165200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20250210 | 165100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20250210 | 165000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20250210 | 164900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20250210 | 164800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20250210 | 164700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20250210 | 164600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20250210 | 164500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20250210 | 164400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20250210 | 164300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20250210 | 164200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20250210 | 164100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20250210 | 164000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20250210 | 163900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20250210 | 163800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20250210 | 163700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20250210 | 163600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20250210 | 163500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20250210 | 163400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20250210 | 163300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20250210 | 163200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20250210 | 163100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 153 | 20250210 | 163000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20250210 | 162900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20250210 | 162800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20250210 | 162700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20250210 | 162600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20250210 | 162500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20250210 | 162400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20250210 | 162300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20250210 | 162200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20250210 | 162100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20250210 | 162000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20250210 | 161900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20250210 | 161800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20250210 | 161700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20250210 | 161600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20250210 | 161500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20250210 | 161400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20250210 | 161300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20250210 | 161200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20250210 | 161100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20250210 | 161000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20250210 | 160900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20250210 | 160800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20250210 | 160700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20250210 | 160600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20250210 | 160500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20250210 | 160400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20250210 | 160300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20250210 | 160200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20250210 | 160100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 183 | 20250210 | 160000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20250210 | 155900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20250210 | 155800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20250210 | 155700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20250210 | 155600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20250210 | 155500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20250210 | 155400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20250210 | 155300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20250210 | 155200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20250210 | 155100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20250210 | 155000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20250210 | 154900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20250210 | 154800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20250210 | 154700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20250210 | 154600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20250210 | 154500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20250210 | 154400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20250210 | 154300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20250210 | 154200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20250210 | 154100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20250210 | 154000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20250210 | 153900 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20250210 | 153800 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20250210 | 153700 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20250210 | 153600 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20250210 | 153500 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20250210 | 153400 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20250210 | 153300 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20250210 | 153200 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20250210 | 153100 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 213 | 20250210 | 153000 | 2510720360 | 5330 | 5330 | 5330 | 5330 | 17868 |
| 214 | 20250210 | 152900 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 215 | 20250210 | 152800 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 216 | 20250210 | 152700 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 217 | 20250210 | 152600 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 218 | 20250210 | 152500 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 219 | 20250210 | 152400 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 220 | 20250210 | 152300 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 221 | 20250210 | 152200 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 222 | 20250210 | 152100 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 223 | 20250210 | 152000 | 2415483920 | 5390 | 5390 | 5390 | 5390 | 0 |
| 224 | 20250210 | 151900 | 2415483920 | 5390 | 5380 | 5390 | 5380 | 1257 |
| 225 | 20250210 | 151800 | 2408721060 | 5380 | 5370 | 5380 | 5350 | 1464 |
| 226 | 20250210 | 151700 | 2400875460 | 5370 | 5370 | 5370 | 5370 | 40 |
| 227 | 20250210 | 151600 | 2400660660 | 5370 | 5350 | 5370 | 5340 | 3700 |
| 228 | 20250210 | 151500 | 2380877510 | 5350 | 5360 | 5360 | 5350 | 1070 |
| 229 | 20250210 | 151400 | 2375142650 | 5370 | 5370 | 5370 | 5360 | 595 |
| 230 | 20250210 | 151300 | 2371949310 | 5370 | 5380 | 5380 | 5370 | 617 |
| 231 | 20250210 | 151200 | 2368635530 | 5380 | 5380 | 5380 | 5380 | 157 |
| 232 | 20250210 | 151100 | 2367790870 | 5390 | 5380 | 5390 | 5370 | 1283 |
| 233 | 20250210 | 151000 | 2360888780 | 5380 | 5370 | 5380 | 5360 | 804 |
| 234 | 20250210 | 150900 | 2356575380 | 5360 | 5380 | 5380 | 5360 | 2252 |
| 235 | 20250210 | 150800 | 2344472660 | 5390 | 5370 | 5390 | 5370 | 1210 |
| 236 | 20250210 | 150700 | 2337953010 | 5370 | 5380 | 5380 | 5370 | 11 |
| 237 | 20250210 | 150600 | 2337893840 | 5370 | 5370 | 5370 | 5370 | 105 |
| 238 | 20250210 | 150500 | 2337329990 | 5370 | 5370 | 5370 | 5370 | 0 |
| 239 | 20250210 | 150400 | 2337329990 | 5370 | 5380 | 5380 | 5370 | 765 |
| 240 | 20250210 | 150300 | 2333221930 | 5380 | 5380 | 5380 | 5380 | 603 |
| 241 | 20250210 | 150200 | 2329977790 | 5380 | 5380 | 5380 | 5380 | 101 |
| 242 | 20250210 | 150100 | 2329434410 | 5410 | 5410 | 5410 | 5410 | 22 |
| 243 | 20250210 | 150000 | 2329315390 | 5410 | 5410 | 5410 | 5410 | 1 |
| 244 | 20250210 | 145900 | 2329309980 | 5380 | 5390 | 5390 | 5370 | 1846 |
| 245 | 20250210 | 145800 | 2319381560 | 5380 | 5390 | 5390 | 5380 | 5413 |
| 246 | 20250210 | 145700 | 2290221690 | 5390 | 5400 | 5400 | 5390 | 7002 |
| 247 | 20250210 | 145600 | 2252477770 | 5400 | 5430 | 5430 | 5390 | 73 |
| 248 | 20250210 | 145500 | 2252083960 | 5430 | 5410 | 5430 | 5400 | 6125 |
| 249 | 20250210 | 145400 | 2218998240 | 5410 | 5410 | 5410 | 5410 | 177 |
| 250 | 20250210 | 145300 | 2218040670 | 5430 | 5420 | 5430 | 5410 | 712 |
| 251 | 20250210 | 145200 | 2214188450 | 5420 | 5400 | 5420 | 5400 | 265 |
| 252 | 20250210 | 145100 | 2212755670 | 5400 | 5400 | 5400 | 5400 | 75 |
| 253 | 20250210 | 145000 | 2212350670 | 5400 | 5410 | 5410 | 5400 | 689 |
| 254 | 20250210 | 144900 | 2208629440 | 5400 | 5400 | 5400 | 5400 | 298 |
| 255 | 20250210 | 144800 | 2207020240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 256 | 20250210 | 144700 | 2207020240 | 5400 | 5400 | 5400 | 5400 | 623 |
| 257 | 20250210 | 144600 | 2203656040 | 5400 | 5400 | 5400 | 5400 | 308 |
| 258 | 20250210 | 144500 | 2201992840 | 5400 | 5400 | 5400 | 5400 | 10 |
| 259 | 20250210 | 144400 | 2201938840 | 5400 | 5400 | 5400 | 5400 | 124 |
| 260 | 20250210 | 144300 | 2201269240 | 5430 | 5400 | 5430 | 5400 | 56 |
| 261 | 20250210 | 144200 | 2200966120 | 5400 | 5410 | 5410 | 5400 | 1001 |
| 262 | 20250210 | 144100 | 2195558700 | 5410 | 5410 | 5410 | 5410 | 203 |
| 263 | 20250210 | 144000 | 2194460470 | 5410 | 5420 | 5420 | 5410 | 37 |
| 264 | 20250210 | 143900 | 2194259940 | 5400 | 5390 | 5400 | 5390 | 2992 |
| 265 | 20250210 | 143800 | 2178127860 | 5390 | 5400 | 5400 | 5390 | 465 |
| 266 | 20250210 | 143700 | 2175617280 | 5400 | 5430 | 5430 | 5400 | 6467 |
| 267 | 20250210 | 143600 | 2140587660 | 5440 | 5440 | 5440 | 5440 | 799 |
| 268 | 20250210 | 143500 | 2136241100 | 5440 | 5440 | 5440 | 5440 | 200 |
| 269 | 20250210 | 143400 | 2135153100 | 5440 | 5450 | 5450 | 5440 | 8 |
| 270 | 20250210 | 143300 | 2135109530 | 5460 | 5450 | 5460 | 5450 | 377 |
| 271 | 20250210 | 143200 | 2133054870 | 5460 | 5460 | 5460 | 5460 | 0 |
| 272 | 20250210 | 143100 | 2133054870 | 5460 | 5460 | 5460 | 5460 | 180 |
| 273 | 20250210 | 143000 | 2132072070 | 5460 | 5460 | 5460 | 5460 | 100 |
| 274 | 20250210 | 142900 | 2131526070 | 5450 | 5450 | 5450 | 5450 | 232 |
| 275 | 20250210 | 142800 | 2130261670 | 5440 | 5460 | 5460 | 5440 | 1854 |
| 276 | 20250210 | 142700 | 2120163720 | 5490 | 5490 | 5490 | 5490 | 0 |
| 277 | 20250210 | 142600 | 2120163720 | 5490 | 5460 | 5490 | 5460 | 988 |
| 278 | 20250210 | 142500 | 2114750970 | 5460 | 5470 | 5470 | 5460 | 206 |
| 279 | 20250210 | 142400 | 2113625980 | 5480 | 5470 | 5480 | 5470 | 597 |
| 280 | 20250210 | 142300 | 2110355220 | 5460 | 5460 | 5460 | 5460 | 60 |
| 281 | 20250210 | 142200 | 2110027620 | 5460 | 5460 | 5460 | 5460 | 131 |
| 282 | 20250210 | 142100 | 2109312360 | 5460 | 5460 | 5460 | 5460 | 10 |
| 283 | 20250210 | 142000 | 2109257760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 284 | 20250210 | 141900 | 2109257760 | 5470 | 5480 | 5480 | 5470 | 38 |
| 285 | 20250210 | 141800 | 2109049880 | 5450 | 5480 | 5480 | 5450 | 808 |
| 286 | 20250210 | 141700 | 2104622070 | 5480 | 5470 | 5480 | 5470 | 609 |
| 287 | 20250210 | 141600 | 2101285640 | 5470 | 5440 | 5470 | 5440 | 170 |
| 288 | 20250210 | 141500 | 2100357990 | 5440 | 5440 | 5470 | 5430 | 2175 |
| 289 | 20250210 | 141400 | 2088482500 | 5430 | 5430 | 5430 | 5430 | 0 |
| 290 | 20250210 | 141300 | 2088482500 | 5430 | 5430 | 5430 | 5430 | 10 |
| 291 | 20250210 | 141200 | 2088428200 | 5450 | 5450 | 5450 | 5450 | 137 |
| 292 | 20250210 | 141100 | 2087681550 | 5440 | 5440 | 5440 | 5430 | 743 |
| 293 | 20250210 | 141000 | 2083639720 | 5440 | 5440 | 5440 | 5390 | 3066 |
| 294 | 20250210 | 140900 | 2067053430 | 5440 | 5450 | 5450 | 5440 | 201 |
| 295 | 20250210 | 140800 | 2065957990 | 5440 | 5440 | 5440 | 5440 | 1 |
| 296 | 20250210 | 140700 | 2065952550 | 5440 | 5440 | 5440 | 5440 | 1 |
| 297 | 20250210 | 140600 | 2065947110 | 5450 | 5450 | 5450 | 5450 | 1 |
| 298 | 20250210 | 140500 | 2065941660 | 5440 | 5440 | 5440 | 5440 | 1 |
| 299 | 20250210 | 140400 | 2065936220 | 5430 | 5430 | 5430 | 5430 | 10 |
| 300 | 20250210 | 140300 | 2065881920 | 5430 | 5430 | 5430 | 5420 | 450 |
| 301 | 20250210 | 140200 | 2063440190 | 5430 | 5440 | 5440 | 5430 | 181 |
| 302 | 20250210 | 140100 | 2062456210 | 5440 | 5440 | 5440 | 5440 | 42 |
| 303 | 20250210 | 140000 | 2062227730 | 5440 | 5430 | 5440 | 5430 | 134 |
| 304 | 20250210 | 135900 | 2061499960 | 5430 | 5440 | 5440 | 5430 | 27 |
| 305 | 20250210 | 135800 | 2061353090 | 5430 | 5430 | 5430 | 5430 | 12 |
| 306 | 20250210 | 135700 | 2061287930 | 5430 | 5440 | 5440 | 5430 | 349 |
| 307 | 20250210 | 135600 | 2059392760 | 5440 | 5440 | 5440 | 5440 | 0 |
| 308 | 20250210 | 135500 | 2059392760 | 5440 | 5430 | 5440 | 5430 | 12 |
| 309 | 20250210 | 135400 | 2059327490 | 5450 | 5430 | 5450 | 5430 | 14 |
| 310 | 20250210 | 135300 | 2059251270 | 5440 | 5440 | 5440 | 5440 | 4317 |
| 311 | 20250210 | 135200 | 2035766790 | 5440 | 5450 | 5450 | 5440 | 2138 |
| 312 | 20250210 | 135100 | 2024119690 | 5450 | 5450 | 5450 | 5450 | 130 |
| 313 | 20250210 | 135000 | 2023411190 | 5450 | 5450 | 5450 | 5450 | 19 |
| 314 | 20250210 | 134900 | 2023307640 | 5450 | 5450 | 5450 | 5450 | 30 |
| 315 | 20250210 | 134800 | 2023144140 | 5450 | 5450 | 5450 | 5450 | 13 |
| 316 | 20250210 | 134700 | 2023073290 | 5450 | 5450 | 5450 | 5450 | 0 |
| 317 | 20250210 | 134600 | 2023073290 | 5450 | 5470 | 5470 | 5450 | 191 |
| 318 | 20250210 | 134500 | 2022030710 | 5470 | 5470 | 5470 | 5460 | 1196 |
| 319 | 20250210 | 134400 | 2015490290 | 5470 | 5460 | 5480 | 5460 | 1411 |
| 320 | 20250210 | 134300 | 2007781160 | 5470 | 5470 | 5470 | 5470 | 181 |
| 321 | 20250210 | 134200 | 2006791090 | 5470 | 5460 | 5470 | 5460 | 1063 |
| 322 | 20250210 | 134100 | 2000976940 | 5460 | 5460 | 5460 | 5460 | 255 |
| 323 | 20250210 | 134000 | 1999584640 | 5460 | 5460 | 5460 | 5460 | 50 |
| 324 | 20250210 | 133900 | 1999311640 | 5460 | 5450 | 5460 | 5450 | 65 |
| 325 | 20250210 | 133800 | 1998957340 | 5450 | 5460 | 5460 | 5450 | 70 |
| 326 | 20250210 | 133700 | 1998575150 | 5460 | 5460 | 5460 | 5460 | 17 |
| 327 | 20250210 | 133600 | 1998482330 | 5460 | 5460 | 5460 | 5460 | 5 |
| 328 | 20250210 | 133500 | 1998455030 | 5450 | 5450 | 5450 | 5450 | 0 |
| 329 | 20250210 | 133400 | 1998455030 | 5450 | 5450 | 5450 | 5450 | 1 |
| 330 | 20250210 | 133300 | 1998449580 | 5470 | 5460 | 5470 | 5460 | 3397 |
| 331 | 20250210 | 133200 | 1979901910 | 5460 | 5460 | 5460 | 5460 | 449 |
| 332 | 20250210 | 133100 | 1977450370 | 5460 | 5460 | 5460 | 5460 | 5 |
| 333 | 20250210 | 133000 | 1977423070 | 5460 | 5460 | 5460 | 5460 | 549 |
| 334 | 20250210 | 132900 | 1974425530 | 5460 | 5480 | 5480 | 5460 | 204 |
| 335 | 20250210 | 132800 | 1973311670 | 5450 | 5470 | 5480 | 5450 | 1035 |
| 336 | 20250210 | 132700 | 1967642610 | 5470 | 5450 | 5470 | 5450 | 485 |
| 337 | 20250210 | 132600 | 1964998260 | 5450 | 5460 | 5460 | 5450 | 11 |
| 338 | 20250210 | 132500 | 1964938210 | 5450 | 5450 | 5450 | 5450 | 339 |
| 339 | 20250210 | 132400 | 1963090660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 340 | 20250210 | 132300 | 1963090660 | 5440 | 5440 | 5440 | 5440 | 743 |
| 341 | 20250210 | 132200 | 1959048740 | 5450 | 5450 | 5450 | 5450 | 36 |
| 342 | 20250210 | 132100 | 1958852540 | 5440 | 5450 | 5460 | 5440 | 1015 |
| 343 | 20250210 | 132000 | 1953320840 | 5450 | 5470 | 5470 | 5450 | 1462 |
| 344 | 20250210 | 131900 | 1945352440 | 5470 | 5450 | 5470 | 5450 | 1084 |
| 345 | 20250210 | 131800 | 1939444230 | 5450 | 5450 | 5460 | 5440 | 299 |
| 346 | 20250210 | 131700 | 1937813040 | 5440 | 5450 | 5450 | 5440 | 1168 |
| 347 | 20250210 | 131600 | 1931456630 | 5440 | 5440 | 5440 | 5430 | 3026 |
| 348 | 20250210 | 131500 | 1915016670 | 5440 | 5410 | 5450 | 5410 | 1983 |
| 349 | 20250210 | 131400 | 1904259000 | 5410 | 5390 | 5410 | 5380 | 606 |
| 350 | 20250210 | 131300 | 1900982290 | 5380 | 5380 | 5380 | 5380 | 12 |
| 351 | 20250210 | 131200 | 1900917730 | 5400 | 5380 | 5400 | 5380 | 202 |
| 352 | 20250210 | 131100 | 1899830930 | 5370 | 5370 | 5370 | 5370 | 0 |
| 353 | 20250210 | 131000 | 1899830930 | 5370 | 5370 | 5370 | 5370 | 0 |
| 354 | 20250210 | 130900 | 1899830930 | 5370 | 5400 | 5400 | 5370 | 2780 |
| 355 | 20250210 | 130800 | 1884867450 | 5400 | 5400 | 5400 | 5400 | 1 |
| 356 | 20250210 | 130700 | 1884862050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 357 | 20250210 | 130600 | 1884862050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 358 | 20250210 | 130500 | 1884862050 | 5400 | 5400 | 5400 | 5400 | 5 |
| 359 | 20250210 | 130400 | 1884835050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 360 | 20250210 | 130300 | 1884835050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 361 | 20250210 | 130200 | 1884835050 | 5400 | 5400 | 5400 | 5400 | 176 |
| 362 | 20250210 | 130100 | 1883884650 | 5380 | 5380 | 5380 | 5380 | 50 |
| 363 | 20250210 | 130000 | 1883615650 | 5380 | 5380 | 5380 | 5380 | 5 |
| 364 | 20250210 | 125900 | 1883588750 | 5380 | 5380 | 5380 | 5380 | 320 |
| 365 | 20250210 | 125800 | 1881867150 | 5380 | 5380 | 5390 | 5380 | 19 |
| 366 | 20250210 | 125700 | 1881764920 | 5380 | 5380 | 5380 | 5380 | 51 |
| 367 | 20250210 | 125600 | 1881490540 | 5380 | 5410 | 5410 | 5380 | 101 |
| 368 | 20250210 | 125500 | 1880945660 | 5410 | 5410 | 5410 | 5410 | 25 |
| 369 | 20250210 | 125400 | 1880810410 | 5380 | 5400 | 5400 | 5380 | 1002 |
| 370 | 20250210 | 125300 | 1875419320 | 5410 | 5410 | 5410 | 5410 | 9 |
| 371 | 20250210 | 125200 | 1875370630 | 5390 | 5390 | 5390 | 5380 | 1258 |
| 372 | 20250210 | 125100 | 1868598990 | 5420 | 5420 | 5420 | 5420 | 50 |
| 373 | 20250210 | 125000 | 1868327990 | 5420 | 5420 | 5420 | 5420 | 30 |
| 374 | 20250210 | 124900 | 1868165390 | 5420 | 5420 | 5420 | 5420 | 18 |
| 375 | 20250210 | 124800 | 1868067830 | 5380 | 5380 | 5380 | 5380 | 1 |
| 376 | 20250210 | 124700 | 1868062450 | 5380 | 5380 | 5380 | 5380 | 400 |
| 377 | 20250210 | 124600 | 1865910450 | 5380 | 5390 | 5390 | 5380 | 3956 |
| 378 | 20250210 | 124500 | 1844596910 | 5390 | 5420 | 5420 | 5390 | 796 |
| 379 | 20250210 | 124400 | 1840299350 | 5420 | 5410 | 5420 | 5400 | 1076 |
| 380 | 20250210 | 124300 | 1834483460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 381 | 20250210 | 124200 | 1834483460 | 5420 | 5430 | 5430 | 5420 | 265 |
| 382 | 20250210 | 124100 | 1833046780 | 5430 | 5430 | 5430 | 5430 | 28 |
| 383 | 20250210 | 124000 | 1832894740 | 5430 | 5430 | 5430 | 5430 | 21 |
| 384 | 20250210 | 123900 | 1832780710 | 5430 | 5430 | 5430 | 5430 | 814 |
| 385 | 20250210 | 123800 | 1828360690 | 5430 | 5440 | 5440 | 5430 | 454 |
| 386 | 20250210 | 123700 | 1825890940 | 5440 | 5440 | 5440 | 5440 | 169 |
| 387 | 20250210 | 123600 | 1824971580 | 5440 | 5440 | 5440 | 5440 | 0 |
| 388 | 20250210 | 123500 | 1824971580 | 5440 | 5440 | 5440 | 5440 | 2 |
| 389 | 20250210 | 123400 | 1824960700 | 5430 | 5430 | 5430 | 5430 | 90 |
| 390 | 20250210 | 123300 | 1824472000 | 5430 | 5430 | 5430 | 5430 | 878 |
| 391 | 20250210 | 123200 | 1819704460 | 5430 | 5430 | 5430 | 5430 | 424 |
| 392 | 20250210 | 123100 | 1817402140 | 5440 | 5440 | 5440 | 5440 | 1348 |
| 393 | 20250210 | 123000 | 1810069020 | 5440 | 5440 | 5440 | 5440 | 13 |
| 394 | 20250210 | 122900 | 1809998300 | 5440 | 5440 | 5440 | 5440 | 418 |
| 395 | 20250210 | 122800 | 1807724380 | 5440 | 5450 | 5450 | 5440 | 392 |
| 396 | 20250210 | 122700 | 1805587990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 397 | 20250210 | 122600 | 1805587990 | 5450 | 5450 | 5450 | 5450 | 100 |
| 398 | 20250210 | 122500 | 1805042990 | 5430 | 5440 | 5440 | 5430 | 22 |
| 399 | 20250210 | 122400 | 1804923410 | 5450 | 5450 | 5450 | 5450 | 0 |
| 400 | 20250210 | 122300 | 1804923410 | 5450 | 5450 | 5450 | 5430 | 235 |
| 401 | 20250210 | 122200 | 1803643340 | 5450 | 5450 | 5450 | 5450 | 11 |
| 402 | 20250210 | 122100 | 1803583390 | 5450 | 5440 | 5450 | 5430 | 523 |
| 403 | 20250210 | 122000 | 1800743440 | 5450 | 5450 | 5450 | 5450 | 902 |
| 404 | 20250210 | 121900 | 1795827540 | 5470 | 5470 | 5470 | 5470 | 14 |
| 405 | 20250210 | 121800 | 1795750960 | 5430 | 5470 | 5470 | 5430 | 944 |
| 406 | 20250210 | 121700 | 1790610120 | 5470 | 5470 | 5470 | 5470 | 140 |
| 407 | 20250210 | 121600 | 1789844320 | 5470 | 5490 | 5500 | 5470 | 988 |
| 408 | 20250210 | 121500 | 1784429480 | 5490 | 5500 | 5500 | 5490 | 316 |
| 409 | 20250210 | 121400 | 1782694550 | 5500 | 5490 | 5520 | 5490 | 5238 |
| 410 | 20250210 | 121300 | 1753874260 | 5490 | 5490 | 5490 | 5480 | 1213 |
| 411 | 20250210 | 121200 | 1747221480 | 5490 | 5490 | 5490 | 5490 | 0 |
| 412 | 20250210 | 121100 | 1747221480 | 5490 | 5470 | 5490 | 5470 | 1012 |
| 413 | 20250210 | 121000 | 1741675660 | 5480 | 5460 | 5480 | 5460 | 1332 |
| 414 | 20250210 | 120900 | 1734382740 | 5460 | 5460 | 5480 | 5460 | 423 |
| 415 | 20250210 | 120800 | 1732065780 | 5450 | 5480 | 5480 | 5450 | 502 |
| 416 | 20250210 | 120700 | 1729314850 | 5480 | 5480 | 5480 | 5480 | 1374 |
| 417 | 20250210 | 120600 | 1721785330 | 5480 | 5460 | 5480 | 5460 | 345 |
| 418 | 20250210 | 120500 | 1719900910 | 5500 | 5450 | 5500 | 5450 | 2030 |
| 419 | 20250210 | 120400 | 1708766250 | 5450 | 5450 | 5450 | 5450 | 4 |
| 420 | 20250210 | 120300 | 1708744450 | 5450 | 5450 | 5460 | 5450 | 367 |
| 421 | 20250210 | 120200 | 1706744250 | 5450 | 5430 | 5450 | 5430 | 741 |
| 422 | 20250210 | 120100 | 1702708530 | 5420 | 5420 | 5420 | 5420 | 70 |
| 423 | 20250210 | 120000 | 1702329130 | 5420 | 5420 | 5420 | 5420 | 531 |
| 424 | 20250210 | 115900 | 1699451110 | 5420 | 5420 | 5420 | 5420 | 114 |
| 425 | 20250210 | 115800 | 1698833230 | 5420 | 5440 | 5440 | 5420 | 556 |
| 426 | 20250210 | 115700 | 1695814150 | 5440 | 5440 | 5440 | 5440 | 73 |
| 427 | 20250210 | 115600 | 1695417030 | 5430 | 5440 | 5440 | 5430 | 1371 |
| 428 | 20250210 | 115500 | 1687970490 | 5430 | 5440 | 5440 | 5430 | 1331 |
| 429 | 20250210 | 115400 | 1680733160 | 5450 | 5450 | 5450 | 5450 | 1 |
| 430 | 20250210 | 115300 | 1680727710 | 5450 | 5440 | 5450 | 5440 | 364 |
| 431 | 20250210 | 115200 | 1678746930 | 5430 | 5430 | 5430 | 5430 | 387 |
| 432 | 20250210 | 115100 | 1676645520 | 5430 | 5430 | 5430 | 5430 | 30 |
| 433 | 20250210 | 115000 | 1676482620 | 5440 | 5430 | 5440 | 5430 | 111 |
| 434 | 20250210 | 114900 | 1675879780 | 5430 | 5440 | 5440 | 5430 | 2070 |
| 435 | 20250210 | 114800 | 1664639480 | 5430 | 5430 | 5430 | 5430 | 11 |
| 436 | 20250210 | 114700 | 1664579750 | 5430 | 5430 | 5430 | 5430 | 3 |
| 437 | 20250210 | 114600 | 1664563460 | 5440 | 5440 | 5440 | 5440 | 600 |
| 438 | 20250210 | 114500 | 1661299460 | 5440 | 5440 | 5440 | 5440 | 0 |
| 439 | 20250210 | 114400 | 1661299460 | 5440 | 5460 | 5460 | 5440 | 160 |
| 440 | 20250210 | 114300 | 1660428740 | 5460 | 5440 | 5460 | 5440 | 1017 |
| 441 | 20250210 | 114200 | 1654884880 | 5450 | 5430 | 5450 | 5430 | 1700 |
| 442 | 20250210 | 114100 | 1645635130 | 5430 | 5430 | 5430 | 5430 | 0 |
| 443 | 20250210 | 114000 | 1645635130 | 5430 | 5430 | 5430 | 5430 | 888 |
| 444 | 20250210 | 113900 | 1640813290 | 5430 | 5430 | 5430 | 5430 | 3 |
| 445 | 20250210 | 113800 | 1640797000 | 5420 | 5420 | 5420 | 5420 | 1 |
| 446 | 20250210 | 113700 | 1640791580 | 5430 | 5430 | 5430 | 5430 | 110 |
| 447 | 20250210 | 113600 | 1640194280 | 5430 | 5430 | 5430 | 5430 | 1040 |
| 448 | 20250210 | 113500 | 1634547080 | 5430 | 5410 | 5430 | 5410 | 93 |
| 449 | 20250210 | 113400 | 1634042190 | 5410 | 5410 | 5410 | 5410 | 2 |
| 450 | 20250210 | 113300 | 1634031370 | 5420 | 5420 | 5420 | 5420 | 854 |
| 451 | 20250210 | 113200 | 1629402690 | 5420 | 5420 | 5420 | 5420 | 581 |
| 452 | 20250210 | 113100 | 1626253670 | 5420 | 5420 | 5430 | 5420 | 1036 |
| 453 | 20250210 | 113000 | 1620638450 | 5420 | 5420 | 5420 | 5420 | 5 |
| 454 | 20250210 | 112900 | 1620611350 | 5410 | 5410 | 5410 | 5410 | 20 |
| 455 | 20250210 | 112800 | 1620503150 | 5410 | 5410 | 5410 | 5410 | 11 |
| 456 | 20250210 | 112700 | 1620443640 | 5410 | 5410 | 5410 | 5410 | 79 |
| 457 | 20250210 | 112600 | 1620016250 | 5410 | 5410 | 5410 | 5410 | 28 |
| 458 | 20250210 | 112500 | 1619864770 | 5410 | 5420 | 5420 | 5400 | 503 |
| 459 | 20250210 | 112400 | 1617146590 | 5420 | 5420 | 5420 | 5420 | 2 |
| 460 | 20250210 | 112300 | 1617135750 | 5400 | 5420 | 5420 | 5400 | 175 |
| 461 | 20250210 | 112200 | 1616190510 | 5400 | 5410 | 5410 | 5400 | 19 |
| 462 | 20250210 | 112100 | 1616087850 | 5410 | 5410 | 5410 | 5410 | 92 |
| 463 | 20250210 | 112000 | 1615590130 | 5410 | 5410 | 5410 | 5410 | 1135 |
| 464 | 20250210 | 111900 | 1609449780 | 5400 | 5390 | 5410 | 5390 | 171 |
| 465 | 20250210 | 111800 | 1608527000 | 5380 | 5380 | 5380 | 5380 | 1 |
| 466 | 20250210 | 111700 | 1608521620 | 5390 | 5390 | 5390 | 5370 | 45 |
| 467 | 20250210 | 111600 | 1608279270 | 5390 | 5380 | 5390 | 5370 | 2309 |
| 468 | 20250210 | 111500 | 1595874150 | 5370 | 5380 | 5380 | 5370 | 388 |
| 469 | 20250210 | 111400 | 1593787740 | 5390 | 5390 | 5390 | 5390 | 118 |
| 470 | 20250210 | 111300 | 1593151720 | 5390 | 5390 | 5390 | 5390 | 2 |
| 471 | 20250210 | 111200 | 1593140940 | 5390 | 5390 | 5390 | 5390 | 104 |
| 472 | 20250210 | 111100 | 1592580380 | 5390 | 5390 | 5390 | 5390 | 500 |
| 473 | 20250210 | 111000 | 1589885380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 474 | 20250210 | 110900 | 1589885380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 475 | 20250210 | 110800 | 1589885380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 476 | 20250210 | 110700 | 1589885380 | 5390 | 5380 | 5390 | 5380 | 102 |
| 477 | 20250210 | 110600 | 1589335610 | 5370 | 5370 | 5370 | 5370 | 0 |
| 478 | 20250210 | 110500 | 1589335610 | 5370 | 5370 | 5370 | 5370 | 96 |
| 479 | 20250210 | 110400 | 1588820090 | 5390 | 5380 | 5390 | 5380 | 605 |
| 480 | 20250210 | 110300 | 1585559190 | 5380 | 5380 | 5380 | 5380 | 0 |
| 481 | 20250210 | 110200 | 1585559190 | 5380 | 5380 | 5380 | 5380 | 370 |
| 482 | 20250210 | 110100 | 1583568590 | 5380 | 5380 | 5380 | 5380 | 0 |
| 483 | 20250210 | 110000 | 1583568590 | 5380 | 5370 | 5380 | 5360 | 352 |
| 484 | 20250210 | 105900 | 1581679410 | 5380 | 5380 | 5380 | 5380 | 181 |
| 485 | 20250210 | 105800 | 1580705630 | 5380 | 5380 | 5380 | 5380 | 61 |
| 486 | 20250210 | 105700 | 1580377450 | 5380 | 5380 | 5390 | 5380 | 351 |
| 487 | 20250210 | 105600 | 1578489060 | 5380 | 5380 | 5380 | 5380 | 465 |
| 488 | 20250210 | 105500 | 1575987360 | 5380 | 5380 | 5380 | 5380 | 163 |
| 489 | 20250210 | 105400 | 1575110420 | 5380 | 5360 | 5380 | 5360 | 1060 |
| 490 | 20250210 | 105300 | 1569417620 | 5360 | 5360 | 5360 | 5360 | 0 |
| 491 | 20250210 | 105200 | 1569417620 | 5360 | 5360 | 5360 | 5360 | 330 |
| 492 | 20250210 | 105100 | 1567648820 | 5360 | 5360 | 5360 | 5360 | 1 |
| 493 | 20250210 | 105000 | 1567643460 | 5360 | 5360 | 5360 | 5360 | 290 |
| 494 | 20250210 | 104900 | 1566089060 | 5390 | 5390 | 5390 | 5390 | 1 |
| 495 | 20250210 | 104800 | 1566083670 | 5390 | 5360 | 5390 | 5360 | 8 |
| 496 | 20250210 | 104700 | 1566040740 | 5390 | 5370 | 5390 | 5360 | 559 |
| 497 | 20250210 | 104600 | 1563041780 | 5360 | 5360 | 5360 | 5360 | 1747 |
| 498 | 20250210 | 104500 | 1553677860 | 5360 | 5350 | 5380 | 5350 | 426 |
| 499 | 20250210 | 104400 | 1551386310 | 5350 | 5390 | 5390 | 5340 | 10893 |
| 500 | 20250210 | 104300 | 1493029710 | 5390 | 5410 | 5410 | 5380 | 5764 |
| 501 | 20250210 | 104200 | 1461929780 | 5410 | 5410 | 5410 | 5400 | 252 |
| 502 | 20250210 | 104100 | 1460567940 | 5410 | 5410 | 5410 | 5400 | 1762 |
| 503 | 20250210 | 104000 | 1451041960 | 5420 | 5420 | 5420 | 5420 | 556 |
| 504 | 20250210 | 103900 | 1448028440 | 5430 | 5440 | 5440 | 5430 | 361 |
| 505 | 20250210 | 103800 | 1446068200 | 5440 | 5430 | 5440 | 5430 | 12 |
| 506 | 20250210 | 103700 | 1446003020 | 5440 | 5440 | 5440 | 5430 | 40 |
| 507 | 20250210 | 103600 | 1445785780 | 5430 | 5440 | 5440 | 5430 | 153 |
| 508 | 20250210 | 103500 | 1444954460 | 5440 | 5440 | 5440 | 5440 | 0 |
| 509 | 20250210 | 103400 | 1444954460 | 5440 | 5440 | 5440 | 5440 | 2 |
| 510 | 20250210 | 103300 | 1444943580 | 5440 | 5440 | 5440 | 5440 | 56 |
| 511 | 20250210 | 103200 | 1444638940 | 5440 | 5440 | 5440 | 5440 | 74 |
| 512 | 20250210 | 103100 | 1444236380 | 5440 | 5440 | 5440 | 5430 | 195 |
| 513 | 20250210 | 103000 | 1443176180 | 5430 | 5450 | 5450 | 5430 | 495 |
| 514 | 20250210 | 102900 | 1440483390 | 5450 | 5440 | 5450 | 5440 | 10 |
| 515 | 20250210 | 102800 | 1440428900 | 5440 | 5440 | 5440 | 5440 | 33 |
| 516 | 20250210 | 102700 | 1440249380 | 5440 | 5460 | 5460 | 5440 | 656 |
| 517 | 20250210 | 102600 | 1436680050 | 5460 | 5460 | 5460 | 5460 | 60 |
| 518 | 20250210 | 102500 | 1436352450 | 5450 | 5450 | 5450 | 5450 | 10 |
| 519 | 20250210 | 102400 | 1436297950 | 5450 | 5450 | 5460 | 5450 | 88 |
| 520 | 20250210 | 102300 | 1435817850 | 5450 | 5470 | 5470 | 5450 | 547 |
| 521 | 20250210 | 102200 | 1432834920 | 5470 | 5460 | 5470 | 5460 | 62 |
| 522 | 20250210 | 102100 | 1432495800 | 5470 | 5470 | 5470 | 5470 | 51 |
| 523 | 20250210 | 102000 | 1432216830 | 5460 | 5460 | 5460 | 5460 | 1020 |
| 524 | 20250210 | 101900 | 1426647630 | 5460 | 5460 | 5460 | 5460 | 0 |
| 525 | 20250210 | 101800 | 1426647630 | 5460 | 5460 | 5460 | 5460 | 1 |
| 526 | 20250210 | 101700 | 1426642170 | 5460 | 5470 | 5470 | 5450 | 222 |
| 527 | 20250210 | 101600 | 1425430440 | 5470 | 5460 | 5470 | 5460 | 76 |
| 528 | 20250210 | 101500 | 1425015470 | 5450 | 5450 | 5450 | 5450 | 1646 |
| 529 | 20250210 | 101400 | 1416044770 | 5450 | 5480 | 5480 | 5450 | 25 |
| 530 | 20250210 | 101300 | 1415908460 | 5460 | 5460 | 5460 | 5460 | 469 |
| 531 | 20250210 | 101200 | 1413347720 | 5460 | 5460 | 5460 | 5460 | 0 |
| 532 | 20250210 | 101100 | 1413347720 | 5460 | 5470 | 5480 | 5460 | 932 |
| 533 | 20250210 | 101000 | 1408245790 | 5470 | 5460 | 5470 | 5460 | 552 |
| 534 | 20250210 | 100900 | 1405229580 | 5460 | 5460 | 5460 | 5450 | 48 |
| 535 | 20250210 | 100800 | 1404967550 | 5460 | 5450 | 5460 | 5450 | 650 |
| 536 | 20250210 | 100700 | 1401425000 | 5450 | 5450 | 5450 | 5440 | 470 |
| 537 | 20250210 | 100600 | 1398863660 | 5450 | 5450 | 5450 | 5450 | 189 |
| 538 | 20250210 | 100500 | 1397833610 | 5460 | 5440 | 5460 | 5440 | 46 |
| 539 | 20250210 | 100400 | 1397583230 | 5430 | 5450 | 5460 | 5430 | 73 |
| 540 | 20250210 | 100300 | 1397186340 | 5450 | 5450 | 5450 | 5450 | 100 |
| 541 | 20250210 | 100200 | 1396641340 | 5450 | 5450 | 5470 | 5450 | 864 |
| 542 | 20250210 | 100100 | 1391931950 | 5440 | 5440 | 5440 | 5430 | 978 |
| 543 | 20250210 | 100000 | 1386611940 | 5440 | 5440 | 5440 | 5440 | 49 |
| 544 | 20250210 | 095900 | 1386345380 | 5440 | 5440 | 5440 | 5430 | 311 |
| 545 | 20250210 | 095800 | 1384655290 | 5440 | 5430 | 5440 | 5420 | 2821 |
| 546 | 20250210 | 095700 | 1369359490 | 5440 | 5440 | 5440 | 5440 | 13 |
| 547 | 20250210 | 095600 | 1369288770 | 5430 | 5450 | 5450 | 5430 | 1522 |
| 548 | 20250210 | 095500 | 1361019210 | 5450 | 5440 | 5450 | 5440 | 53 |
| 549 | 20250210 | 095400 | 1360730460 | 5440 | 5440 | 5440 | 5440 | 565 |
| 550 | 20250210 | 095300 | 1357656860 | 5440 | 5450 | 5450 | 5440 | 1026 |
| 551 | 20250210 | 095200 | 1352074480 | 5450 | 5480 | 5490 | 5450 | 2996 |
| 552 | 20250210 | 095100 | 1335745730 | 5460 | 5470 | 5470 | 5460 | 1967 |
| 553 | 20250210 | 095000 | 1324999680 | 5470 | 5480 | 5480 | 5470 | 664 |
| 554 | 20250210 | 094900 | 1321363710 | 5470 | 5470 | 5470 | 5470 | 300 |
| 555 | 20250210 | 094800 | 1319722710 | 5470 | 5470 | 5470 | 5470 | 54 |
| 556 | 20250210 | 094700 | 1319427330 | 5470 | 5470 | 5470 | 5470 | 418 |
| 557 | 20250210 | 094600 | 1317140870 | 5470 | 5500 | 5500 | 5470 | 226 |
| 558 | 20250210 | 094500 | 1315903950 | 5500 | 5470 | 5500 | 5470 | 464 |
| 559 | 20250210 | 094400 | 1313365810 | 5470 | 5500 | 5500 | 5470 | 611 |
| 560 | 20250210 | 094300 | 1310015340 | 5490 | 5490 | 5490 | 5490 | 625 |
| 561 | 20250210 | 094200 | 1306584090 | 5480 | 5480 | 5490 | 5480 | 8 |
| 562 | 20250210 | 094100 | 1306540240 | 5480 | 5480 | 5480 | 5470 | 605 |
| 563 | 20250210 | 094000 | 1303227670 | 5480 | 5490 | 5490 | 5480 | 545 |
| 564 | 20250210 | 093900 | 1300238720 | 5490 | 5500 | 5500 | 5490 | 971 |
| 565 | 20250210 | 093800 | 1294902110 | 5500 | 5480 | 5500 | 5480 | 1873 |
| 566 | 20250210 | 093700 | 1284625510 | 5470 | 5480 | 5480 | 5470 | 704 |
| 567 | 20250210 | 093600 | 1280767850 | 5460 | 5470 | 5470 | 5460 | 1999 |
| 568 | 20250210 | 093500 | 1269844780 | 5460 | 5460 | 5470 | 5460 | 1078 |
| 569 | 20250210 | 093400 | 1263953160 | 5470 | 5470 | 5480 | 5460 | 260 |
| 570 | 20250210 | 093300 | 1262530460 | 5450 | 5470 | 5490 | 5450 | 2058 |
| 571 | 20250210 | 093200 | 1251299060 | 5500 | 5490 | 5500 | 5470 | 2694 |
| 572 | 20250210 | 093100 | 1236514280 | 5490 | 5430 | 5530 | 5430 | 4425 |
| 573 | 20250210 | 093000 | 1212319090 | 5430 | 5450 | 5450 | 5430 | 382 |
| 574 | 20250210 | 092900 | 1210244060 | 5440 | 5430 | 5440 | 5410 | 4112 |
| 575 | 20250210 | 092800 | 1187946900 | 5420 | 5490 | 5490 | 5420 | 18615 |
| 576 | 20250210 | 092700 | 1086241390 | 5490 | 5500 | 5530 | 5490 | 4101 |
| 577 | 20250210 | 092600 | 1063709610 | 5500 | 5530 | 5540 | 5500 | 3267 |
| 578 | 20250210 | 092500 | 1045666360 | 5530 | 5520 | 5530 | 5520 | 360 |
| 579 | 20250210 | 092400 | 1043677150 | 5530 | 5510 | 5530 | 5510 | 1467 |
| 580 | 20250210 | 092300 | 1035590050 | 5510 | 5500 | 5520 | 5480 | 6413 |
| 581 | 20250210 | 092200 | 1000361060 | 5510 | 5530 | 5530 | 5510 | 9118 |
| 582 | 20250210 | 092100 | 950075270 | 5550 | 5540 | 5550 | 5530 | 2118 |
| 583 | 20250210 | 092000 | 938350940 | 5530 | 5530 | 5530 | 5520 | 1087 |
| 584 | 20250210 | 091900 | 932343090 | 5550 | 5570 | 5570 | 5510 | 13877 |
| 585 | 20250210 | 091800 | 855628380 | 5570 | 5560 | 5580 | 5550 | 1986 |
| 586 | 20250210 | 091700 | 844582070 | 5560 | 5550 | 5580 | 5550 | 1629 |
| 587 | 20250210 | 091600 | 835528840 | 5550 | 5540 | 5560 | 5530 | 4821 |
| 588 | 20250210 | 091500 | 808823360 | 5540 | 5580 | 5580 | 5540 | 7882 |
| 589 | 20250210 | 091400 | 765084690 | 5590 | 5570 | 5590 | 5560 | 4336 |
| 590 | 20250210 | 091300 | 740925940 | 5570 | 5580 | 5590 | 5570 | 3053 |
| 591 | 20250210 | 091200 | 723900190 | 5580 | 5630 | 5630 | 5570 | 21353 |
| 592 | 20250210 | 091100 | 604408760 | 5630 | 5500 | 5630 | 5490 | 28815 |
| 593 | 20250210 | 091000 | 443419100 | 5500 | 5510 | 5510 | 5470 | 8623 |
| 594 | 20250210 | 090900 | 396121130 | 5510 | 5480 | 5520 | 5480 | 3842 |
| 595 | 20250210 | 090800 | 375024670 | 5470 | 5520 | 5520 | 5470 | 3728 |
| 596 | 20250210 | 090700 | 354552150 | 5520 | 5420 | 5540 | 5420 | 17462 |
| 597 | 20250210 | 090600 | 258859980 | 5430 | 5380 | 5450 | 5380 | 7382 |
| 598 | 20250210 | 090500 | 218854060 | 5370 | 5350 | 5380 | 5350 | 848 |
| 599 | 20250210 | 090400 | 214298650 | 5350 | 5400 | 5410 | 5350 | 5485 |
| 600 | 20250210 | 090300 | 184796130 | 5390 | 5390 | 5400 | 5360 | 3904 |
| 601 | 20250210 | 090200 | 163804940 | 5380 | 5310 | 5390 | 5310 | 6331 |
| 602 | 20250210 | 090100 | 129959390 | 5310 | 5370 | 5400 | 5310 | 5629 |
| 603 | 20250210 | 090000 | 99901320 | 5370 | 5400 | 5440 | 5370 | 18503 |