30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 191500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 3 | 20250217 | 191400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 4 | 20250217 | 191300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 5 | 20250217 | 191200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 6 | 20250217 | 191100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 7 | 20250217 | 191000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 8 | 20250217 | 190900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 9 | 20250217 | 190800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 10 | 20250217 | 190700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 11 | 20250217 | 190600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 12 | 20250217 | 190500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 13 | 20250217 | 190400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 14 | 20250217 | 190300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 15 | 20250217 | 190200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 16 | 20250217 | 190100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 17 | 20250217 | 190000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 18 | 20250217 | 185900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 19 | 20250217 | 185800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 20 | 20250217 | 185700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 21 | 20250217 | 185600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 22 | 20250217 | 185500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 23 | 20250217 | 185400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 24 | 20250217 | 185300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 25 | 20250217 | 185200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 26 | 20250217 | 185100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 27 | 20250217 | 185000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 28 | 20250217 | 184900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 29 | 20250217 | 184800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 30 | 20250217 | 184700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 31 | 20250217 | 184600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 32 | 20250217 | 184500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 33 | 20250217 | 184400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 34 | 20250217 | 184300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 35 | 20250217 | 184200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 36 | 20250217 | 184100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 37 | 20250217 | 184000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 38 | 20250217 | 183900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 39 | 20250217 | 183800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 40 | 20250217 | 183700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 41 | 20250217 | 183600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 42 | 20250217 | 183500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 43 | 20250217 | 183400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 44 | 20250217 | 183300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 45 | 20250217 | 183200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 46 | 20250217 | 183100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 47 | 20250217 | 183000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 48 | 20250217 | 182900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 49 | 20250217 | 182800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 50 | 20250217 | 182700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 51 | 20250217 | 182600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 52 | 20250217 | 182500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 53 | 20250217 | 182400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 54 | 20250217 | 182300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 55 | 20250217 | 182200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 56 | 20250217 | 182100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 57 | 20250217 | 182000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 58 | 20250217 | 181900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 59 | 20250217 | 181800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 60 | 20250217 | 181700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 61 | 20250217 | 181600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 62 | 20250217 | 181500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 63 | 20250217 | 181400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 64 | 20250217 | 181300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 65 | 20250217 | 181200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 66 | 20250217 | 181100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 67 | 20250217 | 181000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 68 | 20250217 | 180900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 69 | 20250217 | 180800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 70 | 20250217 | 180700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 71 | 20250217 | 180600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 72 | 20250217 | 180500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 73 | 20250217 | 180400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 74 | 20250217 | 180300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 75 | 20250217 | 180200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 76 | 20250217 | 180100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 77 | 20250217 | 180000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 78 | 20250217 | 175900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 79 | 20250217 | 175800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 80 | 20250217 | 175700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 81 | 20250217 | 175600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 82 | 20250217 | 175500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 83 | 20250217 | 175400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 84 | 20250217 | 175300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 85 | 20250217 | 175200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 86 | 20250217 | 175100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 87 | 20250217 | 175000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 88 | 20250217 | 174900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 89 | 20250217 | 174800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 90 | 20250217 | 174700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 91 | 20250217 | 174600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 92 | 20250217 | 174500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 93 | 20250217 | 174400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 94 | 20250217 | 174300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 95 | 20250217 | 174200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 96 | 20250217 | 174100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 97 | 20250217 | 174000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 98 | 20250217 | 173900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 99 | 20250217 | 173800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 100 | 20250217 | 173700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 101 | 20250217 | 173600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 102 | 20250217 | 173500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 103 | 20250217 | 173400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 104 | 20250217 | 173300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 105 | 20250217 | 173200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 106 | 20250217 | 173100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 107 | 20250217 | 173000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 108 | 20250217 | 172900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 109 | 20250217 | 172800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 110 | 20250217 | 172700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 111 | 20250217 | 172600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 112 | 20250217 | 172500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 113 | 20250217 | 172400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 114 | 20250217 | 172300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 115 | 20250217 | 172200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 116 | 20250217 | 172100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 117 | 20250217 | 172000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 118 | 20250217 | 171900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 119 | 20250217 | 171800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 120 | 20250217 | 171700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 121 | 20250217 | 171600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 122 | 20250217 | 171500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 123 | 20250217 | 171400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 124 | 20250217 | 171300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 125 | 20250217 | 171200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 126 | 20250217 | 171100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 127 | 20250217 | 171000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 128 | 20250217 | 170900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 129 | 20250217 | 170800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 130 | 20250217 | 170700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 131 | 20250217 | 170600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 132 | 20250217 | 170500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 133 | 20250217 | 170400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 134 | 20250217 | 170300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 135 | 20250217 | 170200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 136 | 20250217 | 170100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 137 | 20250217 | 170000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 138 | 20250217 | 165900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 139 | 20250217 | 165800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 140 | 20250217 | 165700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 141 | 20250217 | 165600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 142 | 20250217 | 165500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 143 | 20250217 | 165400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 144 | 20250217 | 165300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 145 | 20250217 | 165200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 146 | 20250217 | 165100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 147 | 20250217 | 165000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 148 | 20250217 | 164900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 149 | 20250217 | 164800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 150 | 20250217 | 164700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 151 | 20250217 | 164600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 152 | 20250217 | 164500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 153 | 20250217 | 164400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 154 | 20250217 | 164300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 155 | 20250217 | 164200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 156 | 20250217 | 164100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 157 | 20250217 | 164000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 158 | 20250217 | 163900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 159 | 20250217 | 163800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 160 | 20250217 | 163700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 161 | 20250217 | 163600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 162 | 20250217 | 163500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 163 | 20250217 | 163400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 164 | 20250217 | 163300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 165 | 20250217 | 163200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 166 | 20250217 | 163100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 167 | 20250217 | 163000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 168 | 20250217 | 162900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 169 | 20250217 | 162800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 170 | 20250217 | 162700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 171 | 20250217 | 162600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 172 | 20250217 | 162500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 173 | 20250217 | 162400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 174 | 20250217 | 162300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 175 | 20250217 | 162200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 176 | 20250217 | 162100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 177 | 20250217 | 162000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 178 | 20250217 | 161900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 179 | 20250217 | 161800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 180 | 20250217 | 161700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 181 | 20250217 | 161600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 182 | 20250217 | 161500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 183 | 20250217 | 161400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 184 | 20250217 | 161300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 185 | 20250217 | 161200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 186 | 20250217 | 161100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 187 | 20250217 | 161000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 188 | 20250217 | 160900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 189 | 20250217 | 160800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 190 | 20250217 | 160700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 191 | 20250217 | 160600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 192 | 20250217 | 160500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 193 | 20250217 | 160400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 194 | 20250217 | 160300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 195 | 20250217 | 160200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 196 | 20250217 | 160100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 197 | 20250217 | 160000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 198 | 20250217 | 155900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 199 | 20250217 | 155800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 200 | 20250217 | 155700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 201 | 20250217 | 155600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 202 | 20250217 | 155500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 203 | 20250217 | 155400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 204 | 20250217 | 155300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 205 | 20250217 | 155200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 206 | 20250217 | 155100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 207 | 20250217 | 155000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 208 | 20250217 | 154900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 209 | 20250217 | 154800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 210 | 20250217 | 154700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 211 | 20250217 | 154600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 212 | 20250217 | 154500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 213 | 20250217 | 154400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 214 | 20250217 | 154300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 215 | 20250217 | 154200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 216 | 20250217 | 154100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 217 | 20250217 | 154000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 218 | 20250217 | 153900 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 219 | 20250217 | 153800 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 220 | 20250217 | 153700 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 221 | 20250217 | 153600 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 222 | 20250217 | 153500 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 223 | 20250217 | 153400 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 224 | 20250217 | 153300 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 225 | 20250217 | 153200 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 226 | 20250217 | 153100 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 0 |
| 227 | 20250217 | 153000 | 1607047360 | 7940 | 7940 | 7940 | 7940 | 3460 |
| 228 | 20250217 | 152900 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 229 | 20250217 | 152800 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 230 | 20250217 | 152700 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 231 | 20250217 | 152600 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 232 | 20250217 | 152500 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 233 | 20250217 | 152400 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 234 | 20250217 | 152300 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 235 | 20250217 | 152200 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 236 | 20250217 | 152100 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 237 | 20250217 | 152000 | 1579574960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 238 | 20250217 | 151900 | 1579574960 | 7930 | 7920 | 7930 | 7910 | 1723 |
| 239 | 20250217 | 151800 | 1565937140 | 7930 | 7920 | 7930 | 7920 | 14 |
| 240 | 20250217 | 151700 | 1565826240 | 7930 | 7930 | 7930 | 7920 | 423 |
| 241 | 20250217 | 151600 | 1562473570 | 7930 | 7920 | 7930 | 7920 | 40 |
| 242 | 20250217 | 151500 | 1562156740 | 7930 | 7910 | 7930 | 7910 | 135 |
| 243 | 20250217 | 151400 | 1561088180 | 7910 | 7930 | 7930 | 7910 | 958 |
| 244 | 20250217 | 151300 | 1553500900 | 7920 | 7920 | 7920 | 7920 | 130 |
| 245 | 20250217 | 151200 | 1552471300 | 7930 | 7920 | 7930 | 7920 | 78 |
| 246 | 20250217 | 151100 | 1551853230 | 7920 | 7920 | 7920 | 7920 | 119 |
| 247 | 20250217 | 151000 | 1550910750 | 7920 | 7920 | 7920 | 7920 | 31 |
| 248 | 20250217 | 150900 | 1550665230 | 7930 | 7930 | 7930 | 7910 | 918 |
| 249 | 20250217 | 150800 | 1543393870 | 7920 | 7920 | 7920 | 7910 | 1141 |
| 250 | 20250217 | 150700 | 1534357360 | 7910 | 7920 | 7920 | 7910 | 2663 |
| 251 | 20250217 | 150600 | 1513270670 | 7930 | 7920 | 7930 | 7920 | 3319 |
| 252 | 20250217 | 150500 | 1486983180 | 7920 | 7920 | 7930 | 7920 | 337 |
| 253 | 20250217 | 150400 | 1484313300 | 7920 | 7920 | 7930 | 7920 | 61 |
| 254 | 20250217 | 150300 | 1483829870 | 7930 | 7920 | 7930 | 7920 | 12 |
| 255 | 20250217 | 150200 | 1483734820 | 7920 | 7930 | 7930 | 7920 | 1275 |
| 256 | 20250217 | 150100 | 1473628780 | 7930 | 7920 | 7930 | 7920 | 26 |
| 257 | 20250217 | 150000 | 1473422840 | 7920 | 7930 | 7930 | 7920 | 1261 |
| 258 | 20250217 | 145900 | 1463434970 | 7930 | 7920 | 7930 | 7920 | 106 |
| 259 | 20250217 | 145800 | 1462595320 | 7920 | 7920 | 7920 | 7920 | 1 |
| 260 | 20250217 | 145700 | 1462587400 | 7930 | 7930 | 7930 | 7930 | 264 |
| 261 | 20250217 | 145600 | 1460493880 | 7930 | 7930 | 7930 | 7920 | 156 |
| 262 | 20250217 | 145500 | 1459256880 | 7930 | 7930 | 7930 | 7930 | 0 |
| 263 | 20250217 | 145400 | 1459256880 | 7930 | 7920 | 7930 | 7920 | 85 |
| 264 | 20250217 | 145300 | 1458583500 | 7930 | 7930 | 7930 | 7930 | 1 |
| 265 | 20250217 | 145200 | 1458575570 | 7930 | 7920 | 7930 | 7920 | 13 |
| 266 | 20250217 | 145100 | 1458472550 | 7930 | 7930 | 7930 | 7930 | 4 |
| 267 | 20250217 | 145000 | 1458440830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 268 | 20250217 | 144900 | 1458440830 | 7920 | 7930 | 7930 | 7920 | 994 |
| 269 | 20250217 | 144800 | 1450558850 | 7920 | 7920 | 7920 | 7920 | 1 |
| 270 | 20250217 | 144700 | 1450550930 | 7920 | 7930 | 7930 | 7920 | 19 |
| 271 | 20250217 | 144600 | 1450400440 | 7930 | 7930 | 7930 | 7930 | 0 |
| 272 | 20250217 | 144500 | 1450400440 | 7930 | 7930 | 7930 | 7930 | 1 |
| 273 | 20250217 | 144400 | 1450392510 | 7920 | 7920 | 7930 | 7920 | 755 |
| 274 | 20250217 | 144300 | 1444412890 | 7930 | 7930 | 7930 | 7930 | 76 |
| 275 | 20250217 | 144200 | 1443810210 | 7930 | 7930 | 7930 | 7930 | 1 |
| 276 | 20250217 | 144100 | 1443802280 | 7920 | 7930 | 7930 | 7920 | 275 |
| 277 | 20250217 | 144000 | 1441623530 | 7930 | 7920 | 7930 | 7920 | 276 |
| 278 | 20250217 | 143900 | 1439437540 | 7930 | 7920 | 7930 | 7920 | 325 |
| 279 | 20250217 | 143800 | 1436863500 | 7920 | 7930 | 7930 | 7920 | 1038 |
| 280 | 20250217 | 143700 | 1428632530 | 7920 | 7920 | 7920 | 7920 | 0 |
| 281 | 20250217 | 143600 | 1428632530 | 7920 | 7930 | 7930 | 7920 | 90 |
| 282 | 20250217 | 143500 | 1427919030 | 7930 | 7930 | 7930 | 7930 | 0 |
| 283 | 20250217 | 143400 | 1427919030 | 7930 | 7930 | 7930 | 7920 | 2184 |
| 284 | 20250217 | 143300 | 1410600250 | 7930 | 7920 | 7930 | 7920 | 218 |
| 285 | 20250217 | 143200 | 1408871690 | 7930 | 7930 | 7930 | 7930 | 100 |
| 286 | 20250217 | 143100 | 1408078690 | 7930 | 7930 | 7930 | 7930 | 1 |
| 287 | 20250217 | 143000 | 1408070760 | 7930 | 7930 | 7930 | 7930 | 20 |
| 288 | 20250217 | 142900 | 1407912160 | 7930 | 7930 | 7930 | 7930 | 0 |
| 289 | 20250217 | 142800 | 1407912160 | 7930 | 7930 | 7930 | 7930 | 2 |
| 290 | 20250217 | 142700 | 1407896300 | 7930 | 7930 | 7930 | 7930 | 102 |
| 291 | 20250217 | 142600 | 1407087440 | 7930 | 7930 | 7930 | 7930 | 1 |
| 292 | 20250217 | 142500 | 1407079510 | 7930 | 7930 | 7930 | 7930 | 0 |
| 293 | 20250217 | 142400 | 1407079510 | 7930 | 7930 | 7930 | 7930 | 101 |
| 294 | 20250217 | 142300 | 1406278580 | 7930 | 7930 | 7930 | 7930 | 0 |
| 295 | 20250217 | 142200 | 1406278580 | 7930 | 7930 | 7930 | 7930 | 1 |
| 296 | 20250217 | 142100 | 1406270650 | 7930 | 7930 | 7930 | 7930 | 0 |
| 297 | 20250217 | 142000 | 1406270650 | 7930 | 7930 | 7930 | 7930 | 0 |
| 298 | 20250217 | 141900 | 1406270650 | 7930 | 7920 | 7930 | 7920 | 44 |
| 299 | 20250217 | 141800 | 1405922160 | 7920 | 7930 | 7930 | 7920 | 31 |
| 300 | 20250217 | 141700 | 1405676440 | 7930 | 7930 | 7930 | 7930 | 0 |
| 301 | 20250217 | 141600 | 1405676440 | 7930 | 7920 | 7930 | 7920 | 1503 |
| 302 | 20250217 | 141500 | 1393772480 | 7930 | 7930 | 7930 | 7920 | 405 |
| 303 | 20250217 | 141400 | 1390564850 | 7920 | 7920 | 7920 | 7920 | 18 |
| 304 | 20250217 | 141300 | 1390422290 | 7920 | 7920 | 7920 | 7920 | 0 |
| 305 | 20250217 | 141200 | 1390422290 | 7920 | 7920 | 7920 | 7920 | 0 |
| 306 | 20250217 | 141100 | 1390422290 | 7920 | 7920 | 7920 | 7920 | 107 |
| 307 | 20250217 | 141000 | 1389574850 | 7930 | 7930 | 7930 | 7930 | 65 |
| 308 | 20250217 | 140900 | 1389059400 | 7930 | 7920 | 7930 | 7920 | 1035 |
| 309 | 20250217 | 140800 | 1380862190 | 7940 | 7940 | 7940 | 7940 | 0 |
| 310 | 20250217 | 140700 | 1380862190 | 7940 | 7920 | 7940 | 7920 | 61 |
| 311 | 20250217 | 140600 | 1380379050 | 7940 | 7920 | 7940 | 7920 | 15 |
| 312 | 20250217 | 140500 | 1380260170 | 7920 | 7920 | 7920 | 7920 | 345 |
| 313 | 20250217 | 140400 | 1377527770 | 7940 | 7920 | 7940 | 7920 | 5 |
| 314 | 20250217 | 140300 | 1377488120 | 7920 | 7920 | 7940 | 7920 | 696 |
| 315 | 20250217 | 140200 | 1371975760 | 7940 | 7920 | 7940 | 7920 | 419 |
| 316 | 20250217 | 140100 | 1368657040 | 7920 | 7920 | 7920 | 7920 | 267 |
| 317 | 20250217 | 140000 | 1366542400 | 7930 | 7940 | 7940 | 7930 | 48 |
| 318 | 20250217 | 135900 | 1366161750 | 7940 | 7940 | 7940 | 7940 | 0 |
| 319 | 20250217 | 135800 | 1366161750 | 7940 | 7930 | 7940 | 7930 | 15 |
| 320 | 20250217 | 135700 | 1366042700 | 7930 | 7930 | 7940 | 7920 | 189 |
| 321 | 20250217 | 135600 | 1364543950 | 7920 | 7940 | 7940 | 7920 | 448 |
| 322 | 20250217 | 135500 | 1360995580 | 7950 | 7920 | 7950 | 7920 | 582 |
| 323 | 20250217 | 135400 | 1356374960 | 7930 | 7920 | 7930 | 7920 | 687 |
| 324 | 20250217 | 135300 | 1350930810 | 7930 | 7930 | 7930 | 7930 | 142 |
| 325 | 20250217 | 135200 | 1349804750 | 7920 | 7920 | 7930 | 7920 | 515 |
| 326 | 20250217 | 135100 | 1345725920 | 7930 | 7930 | 7930 | 7930 | 392 |
| 327 | 20250217 | 135000 | 1342617360 | 7930 | 7930 | 7930 | 7930 | 12 |
| 328 | 20250217 | 134900 | 1342522200 | 7930 | 7930 | 7930 | 7930 | 1 |
| 329 | 20250217 | 134800 | 1342514270 | 7930 | 7930 | 7930 | 7930 | 0 |
| 330 | 20250217 | 134700 | 1342514270 | 7930 | 7930 | 7930 | 7930 | 36 |
| 331 | 20250217 | 134600 | 1342228790 | 7920 | 7920 | 7920 | 7920 | 0 |
| 332 | 20250217 | 134500 | 1342228790 | 7920 | 7920 | 7930 | 7920 | 80 |
| 333 | 20250217 | 134400 | 1341595180 | 7930 | 7930 | 7930 | 7930 | 5 |
| 334 | 20250217 | 134300 | 1341555530 | 7930 | 7930 | 7930 | 7920 | 230 |
| 335 | 20250217 | 134200 | 1339733760 | 7930 | 7930 | 7930 | 7930 | 1 |
| 336 | 20250217 | 134100 | 1339725830 | 7920 | 7930 | 7930 | 7920 | 2 |
| 337 | 20250217 | 134000 | 1339709980 | 7920 | 7920 | 7920 | 7920 | 156 |
| 338 | 20250217 | 133900 | 1338474460 | 7930 | 7930 | 7930 | 7930 | 0 |
| 339 | 20250217 | 133800 | 1338474460 | 7930 | 7930 | 7930 | 7930 | 0 |
| 340 | 20250217 | 133700 | 1338474460 | 7930 | 7920 | 7930 | 7910 | 470 |
| 341 | 20250217 | 133600 | 1334756090 | 7930 | 7930 | 7930 | 7930 | 110 |
| 342 | 20250217 | 133500 | 1333883790 | 7930 | 7920 | 7930 | 7920 | 2556 |
| 343 | 20250217 | 133400 | 1313627130 | 7930 | 7930 | 7930 | 7930 | 63 |
| 344 | 20250217 | 133300 | 1313127540 | 7930 | 7930 | 7930 | 7930 | 1 |
| 345 | 20250217 | 133200 | 1313119610 | 7930 | 7920 | 7930 | 7920 | 509 |
| 346 | 20250217 | 133100 | 1309088300 | 7920 | 7920 | 7920 | 7920 | 1 |
| 347 | 20250217 | 133000 | 1309080380 | 7930 | 7930 | 7930 | 7930 | 141 |
| 348 | 20250217 | 132900 | 1307962250 | 7930 | 7920 | 7930 | 7920 | 79 |
| 349 | 20250217 | 132800 | 1307336480 | 7920 | 7920 | 7920 | 7920 | 230 |
| 350 | 20250217 | 132700 | 1305514880 | 7920 | 7920 | 7920 | 7920 | 51 |
| 351 | 20250217 | 132600 | 1305110960 | 7920 | 7920 | 7930 | 7920 | 33 |
| 352 | 20250217 | 132500 | 1304849590 | 7930 | 7930 | 7930 | 7920 | 28 |
| 353 | 20250217 | 132400 | 1304627810 | 7920 | 7920 | 7920 | 7920 | 542 |
| 354 | 20250217 | 132300 | 1300335170 | 7920 | 7920 | 7930 | 7920 | 38 |
| 355 | 20250217 | 132200 | 1300034200 | 7920 | 7920 | 7930 | 7920 | 145 |
| 356 | 20250217 | 132100 | 1298884800 | 7920 | 7920 | 7920 | 7920 | 0 |
| 357 | 20250217 | 132000 | 1298884800 | 7920 | 7920 | 7920 | 7920 | 116 |
| 358 | 20250217 | 131900 | 1297966080 | 7920 | 7920 | 7920 | 7920 | 6 |
| 359 | 20250217 | 131800 | 1297918560 | 7930 | 7920 | 7930 | 7920 | 44 |
| 360 | 20250217 | 131700 | 1297569650 | 7930 | 7930 | 7930 | 7920 | 38 |
| 361 | 20250217 | 131600 | 1297268570 | 7920 | 7920 | 7920 | 7920 | 510 |
| 362 | 20250217 | 131500 | 1293229370 | 7920 | 7910 | 7920 | 7910 | 52 |
| 363 | 20250217 | 131400 | 1292818040 | 7920 | 7920 | 7920 | 7920 | 100 |
| 364 | 20250217 | 131300 | 1292026040 | 7920 | 7920 | 7920 | 7920 | 10 |
| 365 | 20250217 | 131200 | 1291946840 | 7920 | 7920 | 7920 | 7920 | 815 |
| 366 | 20250217 | 131100 | 1285492040 | 7920 | 7920 | 7930 | 7920 | 868 |
| 367 | 20250217 | 131000 | 1278617460 | 7920 | 7920 | 7920 | 7920 | 0 |
| 368 | 20250217 | 130900 | 1278617460 | 7920 | 7920 | 7920 | 7920 | 56 |
| 369 | 20250217 | 130800 | 1278173940 | 7920 | 7920 | 7920 | 7920 | 202 |
| 370 | 20250217 | 130700 | 1276574100 | 7920 | 7920 | 7920 | 7920 | 3 |
| 371 | 20250217 | 130600 | 1276550340 | 7920 | 7920 | 7920 | 7920 | 504 |
| 372 | 20250217 | 130500 | 1272558660 | 7920 | 7920 | 7920 | 7920 | 321 |
| 373 | 20250217 | 130400 | 1270016340 | 7930 | 7920 | 7930 | 7920 | 352 |
| 374 | 20250217 | 130300 | 1267227500 | 7910 | 7920 | 7920 | 7910 | 1531 |
| 375 | 20250217 | 130200 | 1255102180 | 7920 | 7920 | 7920 | 7920 | 1 |
| 376 | 20250217 | 130100 | 1255094260 | 7920 | 7920 | 7920 | 7920 | 100 |
| 377 | 20250217 | 130000 | 1254302260 | 7920 | 7920 | 7920 | 7920 | 60 |
| 378 | 20250217 | 125900 | 1253827060 | 7920 | 7920 | 7920 | 7910 | 1855 |
| 379 | 20250217 | 125800 | 1239153120 | 7910 | 7920 | 7920 | 7910 | 207 |
| 380 | 20250217 | 125700 | 1237514680 | 7920 | 7930 | 7930 | 7920 | 81 |
| 381 | 20250217 | 125600 | 1236872760 | 7930 | 7930 | 7930 | 7930 | 117 |
| 382 | 20250217 | 125500 | 1235944950 | 7930 | 7930 | 7930 | 7930 | 29 |
| 383 | 20250217 | 125400 | 1235714980 | 7930 | 7920 | 7930 | 7920 | 78 |
| 384 | 20250217 | 125300 | 1235096540 | 7930 | 7920 | 7930 | 7910 | 402 |
| 385 | 20250217 | 125200 | 1231915680 | 7930 | 7930 | 7930 | 7920 | 6808 |
| 386 | 20250217 | 125100 | 1177996260 | 7930 | 7930 | 7930 | 7930 | 14 |
| 387 | 20250217 | 125000 | 1177885240 | 7930 | 7930 | 7930 | 7920 | 547 |
| 388 | 20250217 | 124900 | 1173547790 | 7930 | 7920 | 7930 | 7920 | 817 |
| 389 | 20250217 | 124800 | 1167077140 | 7930 | 7930 | 7930 | 7920 | 100 |
| 390 | 20250217 | 124700 | 1166284400 | 7930 | 7930 | 7930 | 7920 | 57 |
| 391 | 20250217 | 124600 | 1165832850 | 7930 | 7930 | 7930 | 7930 | 0 |
| 392 | 20250217 | 124500 | 1165832850 | 7930 | 7930 | 7930 | 7930 | 21 |
| 393 | 20250217 | 124400 | 1165666320 | 7920 | 7920 | 7920 | 7920 | 100 |
| 394 | 20250217 | 124300 | 1164874320 | 7920 | 7920 | 7920 | 7920 | 407 |
| 395 | 20250217 | 124200 | 1161650880 | 7930 | 7930 | 7930 | 7930 | 129 |
| 396 | 20250217 | 124100 | 1160627910 | 7920 | 7920 | 7920 | 7920 | 116 |
| 397 | 20250217 | 124000 | 1159709190 | 7930 | 7930 | 7930 | 7930 | 31 |
| 398 | 20250217 | 123900 | 1159463360 | 7930 | 7930 | 7930 | 7930 | 42 |
| 399 | 20250217 | 123800 | 1159130300 | 7930 | 7930 | 7930 | 7930 | 142 |
| 400 | 20250217 | 123700 | 1158004240 | 7930 | 7930 | 7930 | 7930 | 10 |
| 401 | 20250217 | 123600 | 1157924940 | 7930 | 7930 | 7930 | 7930 | 6 |
| 402 | 20250217 | 123500 | 1157877360 | 7930 | 7930 | 7930 | 7930 | 5 |
| 403 | 20250217 | 123400 | 1157837710 | 7930 | 7930 | 7930 | 7930 | 5 |
| 404 | 20250217 | 123300 | 1157798060 | 7930 | 7920 | 7930 | 7920 | 1113 |
| 405 | 20250217 | 123200 | 1148982960 | 7930 | 7930 | 7930 | 7930 | 20 |
| 406 | 20250217 | 123100 | 1148824360 | 7930 | 7940 | 7950 | 7930 | 156 |
| 407 | 20250217 | 123000 | 1147585740 | 7950 | 7940 | 7950 | 7940 | 2521 |
| 408 | 20250217 | 122900 | 1127544670 | 7940 | 7940 | 7940 | 7940 | 46 |
| 409 | 20250217 | 122800 | 1127179430 | 7930 | 7930 | 7930 | 7930 | 0 |
| 410 | 20250217 | 122700 | 1127179430 | 7930 | 7930 | 7930 | 7930 | 3 |
| 411 | 20250217 | 122600 | 1127155640 | 7930 | 7920 | 7930 | 7920 | 202 |
| 412 | 20250217 | 122500 | 1125555780 | 7940 | 7910 | 7940 | 7910 | 2976 |
| 413 | 20250217 | 122400 | 1101983490 | 7920 | 7920 | 7930 | 7920 | 267 |
| 414 | 20250217 | 122300 | 1099868840 | 7920 | 7920 | 7920 | 7920 | 16 |
| 415 | 20250217 | 122200 | 1099742120 | 7920 | 7930 | 7930 | 7920 | 3023 |
| 416 | 20250217 | 122100 | 1075799490 | 7950 | 7950 | 7950 | 7950 | 1 |
| 417 | 20250217 | 122000 | 1075791540 | 7930 | 7930 | 7930 | 7930 | 17 |
| 418 | 20250217 | 121900 | 1075656730 | 7950 | 7950 | 7950 | 7950 | 7 |
| 419 | 20250217 | 121800 | 1075601080 | 7920 | 7920 | 7930 | 7920 | 6438 |
| 420 | 20250217 | 121700 | 1024606460 | 7930 | 7950 | 7950 | 7930 | 12 |
| 421 | 20250217 | 121600 | 1024511080 | 7950 | 7930 | 7950 | 7930 | 2702 |
| 422 | 20250217 | 121500 | 1003067190 | 7930 | 7930 | 7930 | 7930 | 10 |
| 423 | 20250217 | 121400 | 1002987890 | 7930 | 7930 | 7930 | 7930 | 497 |
| 424 | 20250217 | 121300 | 999046680 | 7930 | 7920 | 7930 | 7920 | 110 |
| 425 | 20250217 | 121200 | 998175380 | 7930 | 7930 | 7930 | 7930 | 96 |
| 426 | 20250217 | 121100 | 997414100 | 7930 | 7940 | 7940 | 7930 | 286 |
| 427 | 20250217 | 121000 | 995146020 | 7930 | 7930 | 7930 | 7930 | 350 |
| 428 | 20250217 | 120900 | 992370520 | 7930 | 7930 | 7930 | 7930 | 1 |
| 429 | 20250217 | 120800 | 992362590 | 7930 | 7930 | 7930 | 7930 | 74 |
| 430 | 20250217 | 120700 | 991775770 | 7930 | 7930 | 7930 | 7930 | 126 |
| 431 | 20250217 | 120600 | 990776590 | 7940 | 7940 | 7940 | 7940 | 66 |
| 432 | 20250217 | 120500 | 990252550 | 7930 | 7930 | 7940 | 7930 | 120 |
| 433 | 20250217 | 120400 | 989300770 | 7930 | 7930 | 7930 | 7930 | 87 |
| 434 | 20250217 | 120300 | 988610860 | 7930 | 7930 | 7930 | 7930 | 5 |
| 435 | 20250217 | 120200 | 988571210 | 7930 | 7930 | 7930 | 7930 | 67 |
| 436 | 20250217 | 120100 | 988039900 | 7930 | 7930 | 7930 | 7930 | 69 |
| 437 | 20250217 | 120000 | 987492730 | 7940 | 7940 | 7940 | 7930 | 240 |
| 438 | 20250217 | 115900 | 985589480 | 7940 | 7930 | 7940 | 7930 | 519 |
| 439 | 20250217 | 115800 | 981473790 | 7930 | 7930 | 7930 | 7930 | 1000 |
| 440 | 20250217 | 115700 | 973543790 | 7920 | 7920 | 7920 | 7920 | 2 |
| 441 | 20250217 | 115600 | 973527950 | 7920 | 7920 | 7920 | 7920 | 3474 |
| 442 | 20250217 | 115500 | 946013870 | 7920 | 7920 | 7920 | 7920 | 2584 |
| 443 | 20250217 | 115400 | 925548590 | 7910 | 7920 | 7920 | 7910 | 127 |
| 444 | 20250217 | 115300 | 924543020 | 7920 | 7920 | 7920 | 7910 | 235 |
| 445 | 20250217 | 115200 | 922682080 | 7920 | 7920 | 7920 | 7910 | 328 |
| 446 | 20250217 | 115100 | 920085590 | 7910 | 7920 | 7920 | 7910 | 46 |
| 447 | 20250217 | 115000 | 919721530 | 7920 | 7920 | 7920 | 7920 | 4 |
| 448 | 20250217 | 114900 | 919689850 | 7920 | 7910 | 7920 | 7910 | 102 |
| 449 | 20250217 | 114800 | 918882270 | 7920 | 7920 | 7920 | 7920 | 4 |
| 450 | 20250217 | 114700 | 918850590 | 7920 | 7920 | 7920 | 7910 | 1824 |
| 451 | 20250217 | 114600 | 904421640 | 7910 | 7930 | 7930 | 7910 | 302 |
| 452 | 20250217 | 114500 | 902032780 | 7930 | 7930 | 7930 | 7920 | 7604 |
| 453 | 20250217 | 114400 | 841807960 | 7920 | 7920 | 7920 | 7920 | 129 |
| 454 | 20250217 | 114300 | 840786280 | 7920 | 7930 | 7930 | 7920 | 615 |
| 455 | 20250217 | 114200 | 835915260 | 7930 | 7930 | 7930 | 7920 | 2117 |
| 456 | 20250217 | 114100 | 819127710 | 7930 | 7930 | 7930 | 7930 | 40 |
| 457 | 20250217 | 114000 | 818810510 | 7930 | 7930 | 7930 | 7920 | 210 |
| 458 | 20250217 | 113900 | 817145470 | 7930 | 7930 | 7930 | 7930 | 844 |
| 459 | 20250217 | 113800 | 810452550 | 7930 | 7930 | 7930 | 7930 | 757 |
| 460 | 20250217 | 113700 | 804449540 | 7920 | 7930 | 7930 | 7920 | 2195 |
| 461 | 20250217 | 113600 | 787065010 | 7920 | 7930 | 7930 | 7920 | 230 |
| 462 | 20250217 | 113500 | 785243370 | 7930 | 7930 | 7930 | 7930 | 1 |
| 463 | 20250217 | 113400 | 785235440 | 7920 | 7930 | 7930 | 7920 | 29 |
| 464 | 20250217 | 113300 | 785005750 | 7930 | 7920 | 7930 | 7920 | 27 |
| 465 | 20250217 | 113200 | 784791890 | 7930 | 7930 | 7930 | 7920 | 108 |
| 466 | 20250217 | 113100 | 783935700 | 7920 | 7930 | 7930 | 7920 | 36 |
| 467 | 20250217 | 113000 | 783650550 | 7930 | 7930 | 7930 | 7920 | 846 |
| 468 | 20250217 | 112900 | 776943980 | 7930 | 7930 | 7930 | 7930 | 201 |
| 469 | 20250217 | 112800 | 775350050 | 7920 | 7930 | 7930 | 7920 | 969 |
| 470 | 20250217 | 112700 | 767672000 | 7930 | 7930 | 7930 | 7930 | 56 |
| 471 | 20250217 | 112600 | 767227920 | 7930 | 7930 | 7930 | 7930 | 1300 |
| 472 | 20250217 | 112500 | 756918920 | 7930 | 7930 | 7930 | 7930 | 532 |
| 473 | 20250217 | 112400 | 752700160 | 7930 | 7930 | 7930 | 7930 | 0 |
| 474 | 20250217 | 112300 | 752700160 | 7930 | 7920 | 7930 | 7920 | 26 |
| 475 | 20250217 | 112200 | 752494160 | 7930 | 7930 | 7930 | 7930 | 5 |
| 476 | 20250217 | 112100 | 752454510 | 7930 | 7940 | 7940 | 7930 | 8510 |
| 477 | 20250217 | 112000 | 684969520 | 7940 | 7940 | 7940 | 7940 | 620 |
| 478 | 20250217 | 111900 | 680046720 | 7940 | 7940 | 7940 | 7940 | 5 |
| 479 | 20250217 | 111800 | 680007020 | 7940 | 7960 | 7960 | 7940 | 5636 |
| 480 | 20250217 | 111700 | 635238690 | 7960 | 7970 | 7970 | 7960 | 3672 |
| 481 | 20250217 | 111600 | 606004570 | 7970 | 7980 | 7980 | 7970 | 1016 |
| 482 | 20250217 | 111500 | 597907020 | 7970 | 7980 | 7980 | 7970 | 1578 |
| 483 | 20250217 | 111400 | 585325360 | 7980 | 7980 | 7980 | 7980 | 14 |
| 484 | 20250217 | 111300 | 585213640 | 7980 | 7980 | 7990 | 7980 | 1014 |
| 485 | 20250217 | 111200 | 577121900 | 7990 | 7990 | 7990 | 7980 | 1198 |
| 486 | 20250217 | 111100 | 567559880 | 7980 | 7980 | 7980 | 7980 | 2 |
| 487 | 20250217 | 111000 | 567543920 | 7990 | 7990 | 7990 | 7990 | 0 |
| 488 | 20250217 | 110900 | 567543920 | 7990 | 7990 | 7990 | 7990 | 100 |
| 489 | 20250217 | 110800 | 566744920 | 7990 | 7980 | 7990 | 7980 | 6 |
| 490 | 20250217 | 110700 | 566697000 | 7990 | 7980 | 7990 | 7980 | 2146 |
| 491 | 20250217 | 110600 | 549571630 | 7980 | 7980 | 7980 | 7980 | 95 |
| 492 | 20250217 | 110500 | 548813530 | 7970 | 7970 | 7970 | 7970 | 1334 |
| 493 | 20250217 | 110400 | 538181550 | 7960 | 7980 | 7980 | 7960 | 269 |
| 494 | 20250217 | 110300 | 536037610 | 7970 | 7970 | 7970 | 7970 | 626 |
| 495 | 20250217 | 110200 | 531048390 | 7960 | 7960 | 7960 | 7960 | 87 |
| 496 | 20250217 | 110100 | 530355870 | 7970 | 7970 | 7970 | 7970 | 0 |
| 497 | 20250217 | 110000 | 530355870 | 7970 | 7970 | 7970 | 7970 | 4 |
| 498 | 20250217 | 105900 | 530323990 | 7960 | 7960 | 7960 | 7960 | 53 |
| 499 | 20250217 | 105800 | 529902110 | 7960 | 7970 | 7970 | 7960 | 815 |
| 500 | 20250217 | 105700 | 523406670 | 7970 | 7970 | 7970 | 7970 | 0 |
| 501 | 20250217 | 105600 | 523406670 | 7970 | 7970 | 7970 | 7970 | 306 |
| 502 | 20250217 | 105500 | 520967850 | 7970 | 7970 | 7970 | 7970 | 1625 |
| 503 | 20250217 | 105400 | 508016600 | 7970 | 7970 | 7970 | 7970 | 16 |
| 504 | 20250217 | 105300 | 507889080 | 7970 | 7960 | 7970 | 7960 | 2142 |
| 505 | 20250217 | 105200 | 490838630 | 7960 | 7960 | 7960 | 7960 | 411 |
| 506 | 20250217 | 105100 | 487567070 | 7950 | 7950 | 7950 | 7950 | 1407 |
| 507 | 20250217 | 105000 | 476381420 | 7960 | 7950 | 7960 | 7950 | 310 |
| 508 | 20250217 | 104900 | 473913920 | 7950 | 7950 | 7960 | 7950 | 133 |
| 509 | 20250217 | 104800 | 472855720 | 7960 | 7960 | 7960 | 7960 | 0 |
| 510 | 20250217 | 104700 | 472855720 | 7960 | 7960 | 7960 | 7960 | 1 |
| 511 | 20250217 | 104600 | 472847760 | 7950 | 7950 | 7950 | 7950 | 202 |
| 512 | 20250217 | 104500 | 471241860 | 7950 | 7950 | 7950 | 7950 | 100 |
| 513 | 20250217 | 104400 | 470446860 | 7950 | 7960 | 7960 | 7950 | 990 |
| 514 | 20250217 | 104300 | 462574660 | 7950 | 7950 | 7950 | 7950 | 515 |
| 515 | 20250217 | 104200 | 458480410 | 7950 | 7950 | 7950 | 7950 | 3 |
| 516 | 20250217 | 104100 | 458456560 | 7950 | 7940 | 7950 | 7930 | 347 |
| 517 | 20250217 | 104000 | 455703420 | 7950 | 7940 | 7950 | 7940 | 111 |
| 518 | 20250217 | 103900 | 454822070 | 7940 | 7930 | 7940 | 7930 | 557 |
| 519 | 20250217 | 103800 | 450405050 | 7940 | 7940 | 7940 | 7940 | 85 |
| 520 | 20250217 | 103700 | 449730150 | 7940 | 7940 | 7940 | 7940 | 2995 |
| 521 | 20250217 | 103600 | 425949850 | 7940 | 7940 | 7950 | 7940 | 243 |
| 522 | 20250217 | 103500 | 424019180 | 7950 | 7950 | 7950 | 7950 | 320 |
| 523 | 20250217 | 103400 | 421475180 | 7950 | 7950 | 7950 | 7950 | 30 |
| 524 | 20250217 | 103300 | 421236680 | 7950 | 7950 | 7950 | 7950 | 22 |
| 525 | 20250217 | 103200 | 421061780 | 7950 | 7950 | 7950 | 7950 | 16 |
| 526 | 20250217 | 103100 | 420934580 | 7950 | 7940 | 7950 | 7940 | 1414 |
| 527 | 20250217 | 103000 | 409707370 | 7940 | 7940 | 7940 | 7940 | 552 |
| 528 | 20250217 | 102900 | 405324490 | 7950 | 7950 | 7950 | 7940 | 1176 |
| 529 | 20250217 | 102800 | 395987010 | 7940 | 7950 | 7950 | 7940 | 33 |
| 530 | 20250217 | 102700 | 395724970 | 7940 | 7950 | 7950 | 7940 | 2150 |
| 531 | 20250217 | 102600 | 378653920 | 7940 | 7940 | 7950 | 7940 | 33 |
| 532 | 20250217 | 102500 | 378391880 | 7950 | 7940 | 7950 | 7940 | 121 |
| 533 | 20250217 | 102400 | 377430130 | 7950 | 7940 | 7950 | 7940 | 119 |
| 534 | 20250217 | 102300 | 376484460 | 7940 | 7940 | 7940 | 7940 | 32 |
| 535 | 20250217 | 102200 | 376230380 | 7940 | 7940 | 7940 | 7940 | 21 |
| 536 | 20250217 | 102100 | 376063640 | 7950 | 7950 | 7950 | 7940 | 18 |
| 537 | 20250217 | 102000 | 375920640 | 7940 | 7960 | 7960 | 7940 | 450 |
| 538 | 20250217 | 101900 | 372343590 | 7950 | 7960 | 7960 | 7950 | 12 |
| 539 | 20250217 | 101800 | 372248170 | 7960 | 7950 | 7960 | 7950 | 101 |
| 540 | 20250217 | 101700 | 371445170 | 7950 | 7950 | 7950 | 7950 | 8 |
| 541 | 20250217 | 101600 | 371381570 | 7950 | 7950 | 7950 | 7950 | 1214 |
| 542 | 20250217 | 101500 | 361730270 | 7950 | 7960 | 7960 | 7950 | 387 |
| 543 | 20250217 | 101400 | 358653090 | 7950 | 7960 | 7960 | 7950 | 42 |
| 544 | 20250217 | 101300 | 358319090 | 7960 | 7960 | 7960 | 7960 | 1 |
| 545 | 20250217 | 101200 | 358311130 | 7960 | 7950 | 7960 | 7950 | 70 |
| 546 | 20250217 | 101100 | 357754610 | 7950 | 7950 | 7950 | 7950 | 18 |
| 547 | 20250217 | 101000 | 357611510 | 7970 | 7970 | 7970 | 7970 | 1 |
| 548 | 20250217 | 100900 | 357603540 | 7970 | 7960 | 7970 | 7960 | 170 |
| 549 | 20250217 | 100800 | 356250330 | 7960 | 7960 | 7960 | 7940 | 238 |
| 550 | 20250217 | 100700 | 354358930 | 7950 | 7950 | 7950 | 7950 | 13 |
| 551 | 20250217 | 100600 | 354255580 | 7950 | 7950 | 7950 | 7950 | 21 |
| 552 | 20250217 | 100500 | 354088630 | 7950 | 7960 | 7960 | 7950 | 270 |
| 553 | 20250217 | 100400 | 351942110 | 7960 | 7960 | 7960 | 7960 | 1 |
| 554 | 20250217 | 100300 | 351934150 | 7960 | 7940 | 7960 | 7940 | 2759 |
| 555 | 20250217 | 100200 | 330000180 | 7960 | 7950 | 7960 | 7950 | 77 |
| 556 | 20250217 | 100100 | 329388020 | 7930 | 7960 | 7960 | 7920 | 7052 |
| 557 | 20250217 | 100000 | 273465370 | 7970 | 7970 | 7970 | 7960 | 127 |
| 558 | 20250217 | 095900 | 272453260 | 7970 | 7970 | 7970 | 7970 | 1 |
| 559 | 20250217 | 095800 | 272445290 | 7960 | 7960 | 7970 | 7960 | 164 |
| 560 | 20250217 | 095700 | 271139840 | 7960 | 7960 | 7960 | 7960 | 206 |
| 561 | 20250217 | 095600 | 269500080 | 7970 | 7960 | 7970 | 7960 | 27 |
| 562 | 20250217 | 095500 | 269285110 | 7970 | 7970 | 7970 | 7970 | 4 |
| 563 | 20250217 | 095400 | 269253230 | 7970 | 7970 | 7970 | 7970 | 422 |
| 564 | 20250217 | 095300 | 265889890 | 7970 | 7960 | 7970 | 7960 | 2117 |
| 565 | 20250217 | 095200 | 249028270 | 7930 | 7950 | 7950 | 7930 | 2550 |
| 566 | 20250217 | 095100 | 228796860 | 7970 | 7970 | 7970 | 7970 | 21 |
| 567 | 20250217 | 095000 | 228629490 | 7950 | 7950 | 7950 | 7950 | 50 |
| 568 | 20250217 | 094900 | 228231990 | 7970 | 7970 | 7970 | 7950 | 2370 |
| 569 | 20250217 | 094800 | 209389090 | 7970 | 7970 | 7970 | 7950 | 518 |
| 570 | 20250217 | 094700 | 205269410 | 7970 | 7970 | 7970 | 7970 | 0 |
| 571 | 20250217 | 094600 | 205269410 | 7970 | 7960 | 7970 | 7960 | 338 |
| 572 | 20250217 | 094500 | 202578830 | 7970 | 7960 | 7970 | 7960 | 86 |
| 573 | 20250217 | 094400 | 201894250 | 7970 | 7970 | 7970 | 7970 | 16 |
| 574 | 20250217 | 094300 | 201766730 | 7970 | 7970 | 7970 | 7970 | 125 |
| 575 | 20250217 | 094200 | 200770480 | 7970 | 7970 | 7970 | 7960 | 34 |
| 576 | 20250217 | 094100 | 200499510 | 7970 | 7970 | 7970 | 7970 | 153 |
| 577 | 20250217 | 094000 | 199280100 | 7960 | 7970 | 7970 | 7960 | 105 |
| 578 | 20250217 | 093900 | 198444150 | 7970 | 7960 | 7970 | 7960 | 31 |
| 579 | 20250217 | 093800 | 198197380 | 7960 | 7960 | 7960 | 7960 | 224 |
| 580 | 20250217 | 093700 | 196414340 | 7960 | 7960 | 7960 | 7960 | 10 |
| 581 | 20250217 | 093600 | 196334740 | 7960 | 7960 | 7960 | 7950 | 1528 |
| 582 | 20250217 | 093500 | 184181860 | 7960 | 7960 | 7960 | 7960 | 71 |
| 583 | 20250217 | 093400 | 183616700 | 7960 | 7960 | 7960 | 7950 | 622 |
| 584 | 20250217 | 093300 | 178667080 | 7960 | 7960 | 7960 | 7950 | 67 |
| 585 | 20250217 | 093200 | 178134360 | 7960 | 7950 | 7960 | 7950 | 764 |
| 586 | 20250217 | 093100 | 172060520 | 7950 | 7950 | 7950 | 7940 | 33 |
| 587 | 20250217 | 093000 | 171798180 | 7940 | 7940 | 7950 | 7930 | 767 |
| 588 | 20250217 | 092900 | 165709110 | 7930 | 7940 | 7940 | 7930 | 91 |
| 589 | 20250217 | 092800 | 164986580 | 7930 | 7950 | 7950 | 7930 | 985 |
| 590 | 20250217 | 092700 | 157167340 | 7950 | 7960 | 7960 | 7950 | 683 |
| 591 | 20250217 | 092600 | 151737480 | 7950 | 7950 | 7950 | 7950 | 0 |
| 592 | 20250217 | 092500 | 151737480 | 7950 | 7960 | 7960 | 7950 | 655 |
| 593 | 20250217 | 092400 | 146525180 | 7960 | 7970 | 7970 | 7960 | 1160 |
| 594 | 20250217 | 092300 | 137291550 | 7970 | 7960 | 7970 | 7960 | 215 |
| 595 | 20250217 | 092200 | 135580120 | 7970 | 7970 | 7970 | 7960 | 213 |
| 596 | 20250217 | 092100 | 133884510 | 7960 | 7960 | 7960 | 7950 | 561 |
| 597 | 20250217 | 092000 | 129419870 | 7960 | 7960 | 7960 | 7960 | 83 |
| 598 | 20250217 | 091900 | 128759190 | 7960 | 7960 | 7960 | 7960 | 0 |
| 599 | 20250217 | 091800 | 128759190 | 7960 | 7960 | 7970 | 7960 | 84 |
| 600 | 20250217 | 091700 | 128090540 | 7960 | 7960 | 7970 | 7960 | 288 |
| 601 | 20250217 | 091600 | 125798050 | 7960 | 7960 | 7960 | 7960 | 235 |
| 602 | 20250217 | 091500 | 123927450 | 7960 | 7960 | 7960 | 7960 | 126 |
| 603 | 20250217 | 091400 | 122924490 | 7960 | 7950 | 7960 | 7950 | 15 |
| 604 | 20250217 | 091300 | 122805100 | 7950 | 7960 | 7960 | 7950 | 611 |
| 605 | 20250217 | 091200 | 117947600 | 7960 | 7960 | 7970 | 7950 | 543 |
| 606 | 20250217 | 091100 | 113625310 | 7960 | 7960 | 7960 | 7960 | 5 |
| 607 | 20250217 | 091000 | 113585510 | 7960 | 7960 | 7970 | 7960 | 125 |
| 608 | 20250217 | 090900 | 112590440 | 7960 | 7950 | 7960 | 7950 | 150 |
| 609 | 20250217 | 090800 | 111397910 | 7960 | 7960 | 7960 | 7950 | 310 |
| 610 | 20250217 | 090700 | 108933260 | 7970 | 7950 | 7970 | 7950 | 51 |
| 611 | 20250217 | 090600 | 108527790 | 7950 | 7950 | 7950 | 7950 | 2500 |
| 612 | 20250217 | 090500 | 88652790 | 7950 | 7950 | 8000 | 7930 | 708 |
| 613 | 20250217 | 090400 | 83013030 | 7950 | 7950 | 7950 | 7920 | 778 |
| 614 | 20250217 | 090300 | 76844180 | 7960 | 7940 | 7970 | 7940 | 136 |
| 615 | 20250217 | 090200 | 75762360 | 7940 | 7910 | 7940 | 7910 | 592 |
| 616 | 20250217 | 090100 | 71076620 | 7920 | 7940 | 7990 | 7920 | 6060 |
| 617 | 20250217 | 090000 | 22995100 | 7930 | 7950 | 8000 | 7930 | 2896 |