31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 3 | 20250217 | 192400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20250217 | 192300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20250217 | 192200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20250217 | 192100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20250217 | 192000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20250217 | 191900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20250217 | 191800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20250217 | 191700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20250217 | 191600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20250217 | 191500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20250217 | 191400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20250217 | 191300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20250217 | 191200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20250217 | 191100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20250217 | 191000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20250217 | 190900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20250217 | 190800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20250217 | 190700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20250217 | 190600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20250217 | 190500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20250217 | 190400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20250217 | 190300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20250217 | 190200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20250217 | 190100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20250217 | 190000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20250217 | 185900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20250217 | 185800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20250217 | 185700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20250217 | 185600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20250217 | 185500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 33 | 20250217 | 185400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20250217 | 185300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20250217 | 185200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20250217 | 185100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20250217 | 185000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20250217 | 184900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20250217 | 184800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20250217 | 184700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20250217 | 184600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20250217 | 184500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20250217 | 184400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20250217 | 184300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20250217 | 184200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20250217 | 184100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20250217 | 184000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20250217 | 183900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20250217 | 183800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20250217 | 183700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20250217 | 183600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20250217 | 183500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20250217 | 183400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20250217 | 183300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20250217 | 183200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20250217 | 183100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20250217 | 183000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20250217 | 182900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20250217 | 182800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20250217 | 182700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20250217 | 182600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20250217 | 182500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 63 | 20250217 | 182400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20250217 | 182300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20250217 | 182200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20250217 | 182100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20250217 | 182000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20250217 | 181900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20250217 | 181800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20250217 | 181700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20250217 | 181600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20250217 | 181500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20250217 | 181400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20250217 | 181300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20250217 | 181200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20250217 | 181100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20250217 | 181000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20250217 | 180900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20250217 | 180800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20250217 | 180700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20250217 | 180600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20250217 | 180500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20250217 | 180400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20250217 | 180300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20250217 | 180200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20250217 | 180100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20250217 | 180000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20250217 | 175900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20250217 | 175800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20250217 | 175700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20250217 | 175600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20250217 | 175500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 93 | 20250217 | 175400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20250217 | 175300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20250217 | 175200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20250217 | 175100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20250217 | 175000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20250217 | 174900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20250217 | 174800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20250217 | 174700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20250217 | 174600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20250217 | 174500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20250217 | 174400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20250217 | 174300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20250217 | 174200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20250217 | 174100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20250217 | 174000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20250217 | 173900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20250217 | 173800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20250217 | 173700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20250217 | 173600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20250217 | 173500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20250217 | 173400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20250217 | 173300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20250217 | 173200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20250217 | 173100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20250217 | 173000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20250217 | 172900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20250217 | 172800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20250217 | 172700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20250217 | 172600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20250217 | 172500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 123 | 20250217 | 172400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20250217 | 172300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20250217 | 172200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20250217 | 172100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20250217 | 172000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20250217 | 171900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20250217 | 171800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20250217 | 171700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20250217 | 171600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20250217 | 171500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20250217 | 171400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20250217 | 171300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20250217 | 171200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20250217 | 171100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20250217 | 171000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20250217 | 170900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20250217 | 170800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20250217 | 170700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20250217 | 170600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20250217 | 170500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20250217 | 170400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20250217 | 170300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20250217 | 170200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20250217 | 170100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20250217 | 170000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20250217 | 165900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20250217 | 165800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20250217 | 165700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20250217 | 165600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20250217 | 165500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 153 | 20250217 | 165400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20250217 | 165300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20250217 | 165200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20250217 | 165100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20250217 | 165000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20250217 | 164900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20250217 | 164800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20250217 | 164700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20250217 | 164600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20250217 | 164500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20250217 | 164400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20250217 | 164300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20250217 | 164200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20250217 | 164100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20250217 | 164000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20250217 | 163900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20250217 | 163800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20250217 | 163700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20250217 | 163600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20250217 | 163500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20250217 | 163400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20250217 | 163300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20250217 | 163200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20250217 | 163100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20250217 | 163000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20250217 | 162900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20250217 | 162800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20250217 | 162700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20250217 | 162600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20250217 | 162500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 183 | 20250217 | 162400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20250217 | 162300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20250217 | 162200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20250217 | 162100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20250217 | 162000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20250217 | 161900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20250217 | 161800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20250217 | 161700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20250217 | 161600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20250217 | 161500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20250217 | 161400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20250217 | 161300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20250217 | 161200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20250217 | 161100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20250217 | 161000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20250217 | 160900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20250217 | 160800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20250217 | 160700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20250217 | 160600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20250217 | 160500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20250217 | 160400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20250217 | 160300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20250217 | 160200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20250217 | 160100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20250217 | 160000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20250217 | 155900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20250217 | 155800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20250217 | 155700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20250217 | 155600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20250217 | 155500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 213 | 20250217 | 155400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20250217 | 155300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 215 | 20250217 | 155200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 216 | 20250217 | 155100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 217 | 20250217 | 155000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 218 | 20250217 | 154900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 219 | 20250217 | 154800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 220 | 20250217 | 154700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 221 | 20250217 | 154600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 222 | 20250217 | 154500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 223 | 20250217 | 154400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 224 | 20250217 | 154300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20250217 | 154200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 226 | 20250217 | 154100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 227 | 20250217 | 154000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 228 | 20250217 | 153900 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 229 | 20250217 | 153800 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 230 | 20250217 | 153700 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 231 | 20250217 | 153600 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 232 | 20250217 | 153500 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 233 | 20250217 | 153400 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 234 | 20250217 | 153300 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 235 | 20250217 | 153200 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 236 | 20250217 | 153100 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 237 | 20250217 | 153000 | 2596835480 | 8400 | 8400 | 8400 | 8400 | 7530 |
| 238 | 20250217 | 152900 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 239 | 20250217 | 152800 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 240 | 20250217 | 152700 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 241 | 20250217 | 152600 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 242 | 20250217 | 152500 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 243 | 20250217 | 152400 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 244 | 20250217 | 152300 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 245 | 20250217 | 152200 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 246 | 20250217 | 152100 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 247 | 20250217 | 152000 | 2533583480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 248 | 20250217 | 151900 | 2533583480 | 8400 | 8380 | 8400 | 8360 | 1075 |
| 249 | 20250217 | 151800 | 2524574690 | 8390 | 8380 | 8390 | 8380 | 766 |
| 250 | 20250217 | 151700 | 2518148250 | 8380 | 8370 | 8380 | 8370 | 261 |
| 251 | 20250217 | 151600 | 2515962070 | 8380 | 8380 | 8380 | 8370 | 278 |
| 252 | 20250217 | 151500 | 2513633730 | 8380 | 8380 | 8380 | 8380 | 0 |
| 253 | 20250217 | 151400 | 2513633730 | 8380 | 8380 | 8380 | 8370 | 436 |
| 254 | 20250217 | 151300 | 2509980060 | 8380 | 8380 | 8380 | 8380 | 995 |
| 255 | 20250217 | 151200 | 2501641960 | 8380 | 8380 | 8380 | 8370 | 1008 |
| 256 | 20250217 | 151100 | 2493195000 | 8380 | 8370 | 8380 | 8360 | 719 |
| 257 | 20250217 | 151000 | 2487176660 | 8370 | 8380 | 8380 | 8370 | 101 |
| 258 | 20250217 | 150900 | 2486330780 | 8380 | 8380 | 8380 | 8380 | 227 |
| 259 | 20250217 | 150800 | 2484428520 | 8370 | 8370 | 8370 | 8370 | 30 |
| 260 | 20250217 | 150700 | 2484177420 | 8380 | 8370 | 8380 | 8350 | 420 |
| 261 | 20250217 | 150600 | 2480662430 | 8380 | 8360 | 8380 | 8360 | 1696 |
| 262 | 20250217 | 150500 | 2466470210 | 8370 | 8360 | 8370 | 8360 | 101 |
| 263 | 20250217 | 150400 | 2465625700 | 8360 | 8370 | 8370 | 8360 | 1326 |
| 264 | 20250217 | 150300 | 2454535760 | 8370 | 8370 | 8370 | 8370 | 456 |
| 265 | 20250217 | 150200 | 2450719040 | 8380 | 8370 | 8380 | 8370 | 266 |
| 266 | 20250217 | 150100 | 2448491860 | 8380 | 8380 | 8380 | 8380 | 0 |
| 267 | 20250217 | 150000 | 2448491860 | 8380 | 8380 | 8380 | 8380 | 0 |
| 268 | 20250217 | 145900 | 2448491860 | 8380 | 8370 | 8380 | 8370 | 145 |
| 269 | 20250217 | 145800 | 2447277760 | 8370 | 8370 | 8370 | 8370 | 9 |
| 270 | 20250217 | 145700 | 2447202430 | 8380 | 8380 | 8380 | 8380 | 2 |
| 271 | 20250217 | 145600 | 2447185670 | 8380 | 8380 | 8380 | 8380 | 6 |
| 272 | 20250217 | 145500 | 2447135390 | 8380 | 8390 | 8390 | 8380 | 70 |
| 273 | 20250217 | 145400 | 2446548240 | 8390 | 8370 | 8390 | 8370 | 130 |
| 274 | 20250217 | 145300 | 2445459020 | 8380 | 8370 | 8380 | 8370 | 60 |
| 275 | 20250217 | 145200 | 2444956270 | 8370 | 8370 | 8370 | 8370 | 1 |
| 276 | 20250217 | 145100 | 2444947900 | 8380 | 8380 | 8380 | 8380 | 841 |
| 277 | 20250217 | 145000 | 2437900320 | 8360 | 8370 | 8370 | 8360 | 271 |
| 278 | 20250217 | 144900 | 2435634220 | 8390 | 8370 | 8390 | 8370 | 102 |
| 279 | 20250217 | 144800 | 2434779790 | 8380 | 8360 | 8380 | 8360 | 400 |
| 280 | 20250217 | 144700 | 2431434200 | 8370 | 8380 | 8380 | 8370 | 81 |
| 281 | 20250217 | 144600 | 2430756030 | 8370 | 8380 | 8380 | 8370 | 247 |
| 282 | 20250217 | 144500 | 2428688070 | 8400 | 8400 | 8400 | 8400 | 202 |
| 283 | 20250217 | 144400 | 2426991270 | 8380 | 8390 | 8400 | 8380 | 189 |
| 284 | 20250217 | 144300 | 2425405290 | 8390 | 8390 | 8390 | 8390 | 207 |
| 285 | 20250217 | 144200 | 2423668560 | 8390 | 8380 | 8390 | 8370 | 450 |
| 286 | 20250217 | 144100 | 2419897490 | 8380 | 8390 | 8390 | 8380 | 412 |
| 287 | 20250217 | 144000 | 2416442730 | 8410 | 8390 | 8410 | 8390 | 6 |
| 288 | 20250217 | 143900 | 2416392370 | 8390 | 8390 | 8410 | 8390 | 190 |
| 289 | 20250217 | 143800 | 2414798240 | 8390 | 8410 | 8410 | 8390 | 653 |
| 290 | 20250217 | 143700 | 2409314750 | 8410 | 8400 | 8410 | 8390 | 202 |
| 291 | 20250217 | 143600 | 2407619860 | 8410 | 8410 | 8410 | 8390 | 870 |
| 292 | 20250217 | 143500 | 2400315320 | 8400 | 8410 | 8420 | 8400 | 345 |
| 293 | 20250217 | 143400 | 2397413940 | 8410 | 8380 | 8410 | 8380 | 241 |
| 294 | 20250217 | 143300 | 2395387160 | 8420 | 8400 | 8420 | 8400 | 160 |
| 295 | 20250217 | 143200 | 2394040480 | 8410 | 8420 | 8420 | 8380 | 6367 |
| 296 | 20250217 | 143100 | 2340666130 | 8420 | 8420 | 8420 | 8410 | 67 |
| 297 | 20250217 | 143000 | 2340102600 | 8420 | 8400 | 8420 | 8400 | 371 |
| 298 | 20250217 | 142900 | 2336986150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 299 | 20250217 | 142800 | 2336986150 | 8420 | 8410 | 8420 | 8400 | 618 |
| 300 | 20250217 | 142700 | 2331790080 | 8410 | 8420 | 8420 | 8400 | 979 |
| 301 | 20250217 | 142600 | 2323556690 | 8420 | 8400 | 8420 | 8400 | 630 |
| 302 | 20250217 | 142500 | 2318260880 | 8400 | 8390 | 8400 | 8390 | 227 |
| 303 | 20250217 | 142400 | 2316354890 | 8400 | 8380 | 8430 | 8380 | 211 |
| 304 | 20250217 | 142300 | 2314582010 | 8400 | 8360 | 8400 | 8350 | 2484 |
| 305 | 20250217 | 142200 | 2293753210 | 8400 | 8380 | 8400 | 8350 | 6189 |
| 306 | 20250217 | 142100 | 2242056530 | 8380 | 8390 | 8390 | 8360 | 813 |
| 307 | 20250217 | 142000 | 2235255840 | 8390 | 8350 | 8390 | 8350 | 425 |
| 308 | 20250217 | 141900 | 2231690490 | 8350 | 8420 | 8420 | 8350 | 8728 |
| 309 | 20250217 | 141800 | 2158539270 | 8420 | 8400 | 8420 | 8390 | 1507 |
| 310 | 20250217 | 141700 | 2145876450 | 8410 | 8430 | 8490 | 8390 | 4880 |
| 311 | 20250217 | 141600 | 2104805940 | 8430 | 8440 | 8520 | 8380 | 17904 |
| 312 | 20250217 | 141500 | 1953122930 | 8440 | 8350 | 8490 | 8350 | 22183 |
| 313 | 20250217 | 141400 | 1766333880 | 8360 | 8330 | 8360 | 8330 | 9099 |
| 314 | 20250217 | 141300 | 1690361690 | 8320 | 8320 | 8320 | 8320 | 145 |
| 315 | 20250217 | 141200 | 1689155290 | 8340 | 8330 | 8340 | 8330 | 583 |
| 316 | 20250217 | 141100 | 1684295050 | 8330 | 8330 | 8330 | 8330 | 138 |
| 317 | 20250217 | 141000 | 1683145510 | 8340 | 8330 | 8340 | 8330 | 2775 |
| 318 | 20250217 | 140900 | 1660010270 | 8320 | 8320 | 8320 | 8320 | 255 |
| 319 | 20250217 | 140800 | 1657888670 | 8320 | 8320 | 8320 | 8320 | 0 |
| 320 | 20250217 | 140700 | 1657888670 | 8320 | 8310 | 8320 | 8310 | 3621 |
| 321 | 20250217 | 140600 | 1627764170 | 8320 | 8310 | 8320 | 8310 | 635 |
| 322 | 20250217 | 140500 | 1622486820 | 8310 | 8320 | 8320 | 8310 | 172 |
| 323 | 20250217 | 140400 | 1621056780 | 8320 | 8320 | 8320 | 8320 | 1105 |
| 324 | 20250217 | 140300 | 1611863180 | 8320 | 8310 | 8320 | 8300 | 1250 |
| 325 | 20250217 | 140200 | 1601463690 | 8310 | 8310 | 8310 | 8310 | 5 |
| 326 | 20250217 | 140100 | 1601422140 | 8300 | 8300 | 8310 | 8300 | 44 |
| 327 | 20250217 | 140000 | 1601056910 | 8300 | 8300 | 8300 | 8300 | 93 |
| 328 | 20250217 | 135900 | 1600285010 | 8290 | 8290 | 8300 | 8290 | 337 |
| 329 | 20250217 | 135800 | 1597489710 | 8300 | 8300 | 8300 | 8300 | 438 |
| 330 | 20250217 | 135700 | 1593854310 | 8310 | 8310 | 8310 | 8310 | 34 |
| 331 | 20250217 | 135600 | 1593571770 | 8320 | 8310 | 8320 | 8300 | 4010 |
| 332 | 20250217 | 135500 | 1560273390 | 8320 | 8320 | 8320 | 8320 | 132 |
| 333 | 20250217 | 135400 | 1559175150 | 8320 | 8320 | 8320 | 8320 | 100 |
| 334 | 20250217 | 135300 | 1558343150 | 8320 | 8320 | 8320 | 8320 | 133 |
| 335 | 20250217 | 135200 | 1557236590 | 8320 | 8320 | 8320 | 8320 | 112 |
| 336 | 20250217 | 135100 | 1556304750 | 8310 | 8310 | 8310 | 8310 | 0 |
| 337 | 20250217 | 135000 | 1556304750 | 8310 | 8310 | 8310 | 8310 | 221 |
| 338 | 20250217 | 134900 | 1554468240 | 8320 | 8320 | 8320 | 8320 | 131 |
| 339 | 20250217 | 134800 | 1553378320 | 8320 | 8300 | 8320 | 8300 | 50 |
| 340 | 20250217 | 134700 | 1552962820 | 8320 | 8310 | 8320 | 8300 | 230 |
| 341 | 20250217 | 134600 | 1551051120 | 8320 | 8320 | 8320 | 8320 | 1000 |
| 342 | 20250217 | 134500 | 1542731120 | 8310 | 8310 | 8310 | 8310 | 0 |
| 343 | 20250217 | 134400 | 1542731120 | 8310 | 8310 | 8310 | 8310 | 322 |
| 344 | 20250217 | 134300 | 1540055300 | 8310 | 8310 | 8310 | 8310 | 310 |
| 345 | 20250217 | 134200 | 1537479200 | 8320 | 8320 | 8320 | 8320 | 0 |
| 346 | 20250217 | 134100 | 1537479200 | 8320 | 8320 | 8320 | 8320 | 154 |
| 347 | 20250217 | 134000 | 1536197920 | 8320 | 8320 | 8320 | 8320 | 3 |
| 348 | 20250217 | 133900 | 1536172960 | 8320 | 8320 | 8320 | 8320 | 97 |
| 349 | 20250217 | 133800 | 1535365920 | 8320 | 8320 | 8320 | 8320 | 3 |
| 350 | 20250217 | 133700 | 1535340960 | 8330 | 8320 | 8330 | 8320 | 220 |
| 351 | 20250217 | 133600 | 1533510360 | 8330 | 8310 | 8330 | 8310 | 989 |
| 352 | 20250217 | 133500 | 1525285730 | 8300 | 8300 | 8300 | 8300 | 2297 |
| 353 | 20250217 | 133400 | 1506220630 | 8300 | 8290 | 8300 | 8290 | 940 |
| 354 | 20250217 | 133300 | 1498418680 | 8290 | 8290 | 8290 | 8290 | 1141 |
| 355 | 20250217 | 133200 | 1488959790 | 8290 | 8290 | 8290 | 8290 | 54 |
| 356 | 20250217 | 133100 | 1488512130 | 8290 | 8290 | 8290 | 8290 | 210 |
| 357 | 20250217 | 133000 | 1486771230 | 8290 | 8290 | 8290 | 8290 | 1 |
| 358 | 20250217 | 132900 | 1486762940 | 8280 | 8300 | 8300 | 8280 | 220 |
| 359 | 20250217 | 132800 | 1484937340 | 8300 | 8300 | 8300 | 8300 | 50 |
| 360 | 20250217 | 132700 | 1484522340 | 8300 | 8290 | 8300 | 8290 | 595 |
| 361 | 20250217 | 132600 | 1479586080 | 8290 | 8290 | 8290 | 8280 | 66 |
| 362 | 20250217 | 132500 | 1479039070 | 8290 | 8290 | 8290 | 8290 | 0 |
| 363 | 20250217 | 132400 | 1479039070 | 8290 | 8280 | 8290 | 8280 | 769 |
| 364 | 20250217 | 132300 | 1472664090 | 8290 | 8290 | 8290 | 8290 | 7 |
| 365 | 20250217 | 132200 | 1472606060 | 8270 | 8270 | 8270 | 8270 | 165 |
| 366 | 20250217 | 132100 | 1471241510 | 8270 | 8290 | 8290 | 8270 | 392 |
| 367 | 20250217 | 132000 | 1467996580 | 8280 | 8280 | 8290 | 8270 | 83 |
| 368 | 20250217 | 131900 | 1467309400 | 8280 | 8280 | 8280 | 8280 | 0 |
| 369 | 20250217 | 131800 | 1467309400 | 8280 | 8290 | 8290 | 8280 | 135 |
| 370 | 20250217 | 131700 | 1466191400 | 8290 | 8280 | 8290 | 8280 | 131 |
| 371 | 20250217 | 131600 | 1465105910 | 8280 | 8290 | 8290 | 8280 | 210 |
| 372 | 20250217 | 131500 | 1463367010 | 8280 | 8280 | 8280 | 8280 | 0 |
| 373 | 20250217 | 131400 | 1463367010 | 8280 | 8280 | 8280 | 8280 | 50 |
| 374 | 20250217 | 131300 | 1462953010 | 8280 | 8280 | 8280 | 8270 | 635 |
| 375 | 20250217 | 131200 | 1457695460 | 8280 | 8280 | 8280 | 8280 | 0 |
| 376 | 20250217 | 131100 | 1457695460 | 8280 | 8280 | 8280 | 8280 | 0 |
| 377 | 20250217 | 131000 | 1457695460 | 8280 | 8260 | 8280 | 8260 | 155 |
| 378 | 20250217 | 130900 | 1456413260 | 8260 | 8270 | 8270 | 8260 | 913 |
| 379 | 20250217 | 130800 | 1448862760 | 8270 | 8280 | 8280 | 8270 | 109 |
| 380 | 20250217 | 130700 | 1447961230 | 8280 | 8270 | 8280 | 8270 | 1026 |
| 381 | 20250217 | 130600 | 1439475950 | 8280 | 8280 | 8280 | 8280 | 2 |
| 382 | 20250217 | 130500 | 1439459390 | 8280 | 8290 | 8290 | 8280 | 3067 |
| 383 | 20250217 | 130400 | 1414063790 | 8290 | 8290 | 8300 | 8290 | 1992 |
| 384 | 20250217 | 130300 | 1397548590 | 8300 | 8310 | 8310 | 8300 | 4 |
| 385 | 20250217 | 130200 | 1397515380 | 8310 | 8310 | 8310 | 8310 | 20 |
| 386 | 20250217 | 130100 | 1397349180 | 8310 | 8310 | 8310 | 8310 | 220 |
| 387 | 20250217 | 130000 | 1395520980 | 8310 | 8300 | 8310 | 8290 | 801 |
| 388 | 20250217 | 125900 | 1388880490 | 8300 | 8300 | 8300 | 8300 | 78 |
| 389 | 20250217 | 125800 | 1388233090 | 8300 | 8300 | 8300 | 8300 | 130 |
| 390 | 20250217 | 125700 | 1387154090 | 8290 | 8290 | 8290 | 8290 | 0 |
| 391 | 20250217 | 125600 | 1387154090 | 8290 | 8290 | 8290 | 8290 | 0 |
| 392 | 20250217 | 125500 | 1387154090 | 8290 | 8310 | 8310 | 8290 | 57 |
| 393 | 20250217 | 125400 | 1386680440 | 8310 | 8310 | 8310 | 8290 | 227 |
| 394 | 20250217 | 125300 | 1384794170 | 8310 | 8300 | 8310 | 8300 | 157 |
| 395 | 20250217 | 125200 | 1383490470 | 8310 | 8290 | 8310 | 8290 | 201 |
| 396 | 20250217 | 125100 | 1381820180 | 8320 | 8320 | 8320 | 8320 | 100 |
| 397 | 20250217 | 125000 | 1380988180 | 8320 | 8290 | 8320 | 8290 | 139 |
| 398 | 20250217 | 124900 | 1379832000 | 8290 | 8290 | 8290 | 8290 | 132 |
| 399 | 20250217 | 124800 | 1378737720 | 8290 | 8320 | 8320 | 8290 | 551 |
| 400 | 20250217 | 124700 | 1374163390 | 8320 | 8320 | 8320 | 8320 | 2140 |
| 401 | 20250217 | 124600 | 1356358590 | 8320 | 8300 | 8320 | 8300 | 40 |
| 402 | 20250217 | 124500 | 1356026570 | 8300 | 8300 | 8310 | 8300 | 2023 |
| 403 | 20250217 | 124400 | 1339218740 | 8310 | 8310 | 8310 | 8310 | 0 |
| 404 | 20250217 | 124300 | 1339218740 | 8310 | 8310 | 8310 | 8310 | 0 |
| 405 | 20250217 | 124200 | 1339218740 | 8310 | 8300 | 8310 | 8300 | 109 |
| 406 | 20250217 | 124100 | 1338313250 | 8300 | 8300 | 8300 | 8300 | 317 |
| 407 | 20250217 | 124000 | 1335682150 | 8300 | 8300 | 8300 | 8300 | 5 |
| 408 | 20250217 | 123900 | 1335640650 | 8300 | 8300 | 8300 | 8300 | 3 |
| 409 | 20250217 | 123800 | 1335615750 | 8300 | 8300 | 8300 | 8300 | 1 |
| 410 | 20250217 | 123700 | 1335607450 | 8300 | 8300 | 8300 | 8300 | 144 |
| 411 | 20250217 | 123600 | 1334412250 | 8300 | 8300 | 8300 | 8300 | 354 |
| 412 | 20250217 | 123500 | 1331474050 | 8300 | 8300 | 8300 | 8300 | 88 |
| 413 | 20250217 | 123400 | 1330743650 | 8300 | 8300 | 8300 | 8300 | 72 |
| 414 | 20250217 | 123300 | 1330146050 | 8300 | 8300 | 8300 | 8300 | 0 |
| 415 | 20250217 | 123200 | 1330146050 | 8300 | 8310 | 8310 | 8300 | 2120 |
| 416 | 20250217 | 123100 | 1312548750 | 8310 | 8310 | 8310 | 8310 | 0 |
| 417 | 20250217 | 123000 | 1312548750 | 8310 | 8310 | 8310 | 8310 | 359 |
| 418 | 20250217 | 122900 | 1309565460 | 8330 | 8330 | 8330 | 8330 | 151 |
| 419 | 20250217 | 122800 | 1308307630 | 8330 | 8330 | 8330 | 8330 | 20 |
| 420 | 20250217 | 122700 | 1308141030 | 8330 | 8330 | 8330 | 8330 | 14 |
| 421 | 20250217 | 122600 | 1308024410 | 8330 | 8330 | 8330 | 8330 | 54 |
| 422 | 20250217 | 122500 | 1307574590 | 8330 | 8340 | 8340 | 8330 | 85 |
| 423 | 20250217 | 122400 | 1306865880 | 8340 | 8330 | 8340 | 8330 | 169 |
| 424 | 20250217 | 122300 | 1305456770 | 8330 | 8330 | 8330 | 8330 | 141 |
| 425 | 20250217 | 122200 | 1304282240 | 8330 | 8340 | 8340 | 8330 | 1424 |
| 426 | 20250217 | 122100 | 1292406090 | 8340 | 8340 | 8340 | 8340 | 2117 |
| 427 | 20250217 | 122000 | 1274750310 | 8340 | 8330 | 8340 | 8330 | 87 |
| 428 | 20250217 | 121900 | 1274025100 | 8330 | 8330 | 8330 | 8300 | 128 |
| 429 | 20250217 | 121800 | 1272958890 | 8330 | 8340 | 8340 | 8330 | 28 |
| 430 | 20250217 | 121700 | 1272725550 | 8340 | 8330 | 8340 | 8330 | 1361 |
| 431 | 20250217 | 121600 | 1261387230 | 8330 | 8320 | 8330 | 8300 | 422 |
| 432 | 20250217 | 121500 | 1257878150 | 8320 | 8320 | 8320 | 8320 | 35 |
| 433 | 20250217 | 121400 | 1257586950 | 8320 | 8310 | 8320 | 8300 | 950 |
| 434 | 20250217 | 121300 | 1249693450 | 8320 | 8320 | 8320 | 8320 | 50 |
| 435 | 20250217 | 121200 | 1249277450 | 8320 | 8310 | 8320 | 8310 | 120 |
| 436 | 20250217 | 121100 | 1248280050 | 8310 | 8320 | 8320 | 8310 | 147 |
| 437 | 20250217 | 121000 | 1247058030 | 8310 | 8320 | 8320 | 8310 | 40 |
| 438 | 20250217 | 120900 | 1246725530 | 8320 | 8320 | 8320 | 8320 | 620 |
| 439 | 20250217 | 120800 | 1241567130 | 8310 | 8310 | 8310 | 8310 | 6 |
| 440 | 20250217 | 120700 | 1241517270 | 8310 | 8310 | 8310 | 8310 | 499 |
| 441 | 20250217 | 120600 | 1237370580 | 8310 | 8310 | 8310 | 8310 | 50 |
| 442 | 20250217 | 120500 | 1236955080 | 8310 | 8310 | 8310 | 8310 | 270 |
| 443 | 20250217 | 120400 | 1234711380 | 8310 | 8310 | 8310 | 8310 | 53 |
| 444 | 20250217 | 120300 | 1234270950 | 8310 | 8310 | 8310 | 8310 | 0 |
| 445 | 20250217 | 120200 | 1234270950 | 8310 | 8310 | 8310 | 8310 | 119 |
| 446 | 20250217 | 120100 | 1233282060 | 8310 | 8310 | 8310 | 8310 | 420 |
| 447 | 20250217 | 120000 | 1229791860 | 8310 | 8310 | 8310 | 8310 | 200 |
| 448 | 20250217 | 115900 | 1228129860 | 8310 | 8290 | 8310 | 8290 | 68 |
| 449 | 20250217 | 115800 | 1227565460 | 8310 | 8290 | 8310 | 8290 | 32 |
| 450 | 20250217 | 115700 | 1227300160 | 8290 | 8290 | 8290 | 8290 | 1 |
| 451 | 20250217 | 115600 | 1227291870 | 8290 | 8310 | 8310 | 8290 | 17 |
| 452 | 20250217 | 115500 | 1227150820 | 8310 | 8310 | 8310 | 8310 | 0 |
| 453 | 20250217 | 115400 | 1227150820 | 8310 | 8310 | 8310 | 8310 | 0 |
| 454 | 20250217 | 115300 | 1227150820 | 8310 | 8290 | 8310 | 8290 | 420 |
| 455 | 20250217 | 115200 | 1223661020 | 8290 | 8290 | 8290 | 8290 | 0 |
| 456 | 20250217 | 115100 | 1223661020 | 8290 | 8290 | 8290 | 8290 | 200 |
| 457 | 20250217 | 115000 | 1222003020 | 8280 | 8300 | 8310 | 8280 | 1170 |
| 458 | 20250217 | 114900 | 1212308230 | 8300 | 8300 | 8300 | 8300 | 40 |
| 459 | 20250217 | 114800 | 1211976230 | 8300 | 8300 | 8300 | 8300 | 189 |
| 460 | 20250217 | 114700 | 1210407530 | 8300 | 8300 | 8300 | 8300 | 50 |
| 461 | 20250217 | 114600 | 1209992530 | 8300 | 8300 | 8300 | 8300 | 573 |
| 462 | 20250217 | 114500 | 1205236630 | 8310 | 8310 | 8310 | 8310 | 0 |
| 463 | 20250217 | 114400 | 1205236630 | 8310 | 8310 | 8310 | 8310 | 1 |
| 464 | 20250217 | 114300 | 1205228320 | 8310 | 8300 | 8310 | 8300 | 681 |
| 465 | 20250217 | 114200 | 1199569970 | 8310 | 8310 | 8310 | 8310 | 0 |
| 466 | 20250217 | 114100 | 1199569970 | 8310 | 8310 | 8310 | 8310 | 50 |
| 467 | 20250217 | 114000 | 1199154470 | 8310 | 8280 | 8310 | 8280 | 11 |
| 468 | 20250217 | 113900 | 1199063360 | 8280 | 8280 | 8280 | 8280 | 130 |
| 469 | 20250217 | 113800 | 1197986960 | 8310 | 8310 | 8310 | 8310 | 0 |
| 470 | 20250217 | 113700 | 1197986960 | 8310 | 8310 | 8310 | 8310 | 1 |
| 471 | 20250217 | 113600 | 1197978650 | 8310 | 8300 | 8310 | 8300 | 1020 |
| 472 | 20250217 | 113500 | 1189506650 | 8300 | 8300 | 8300 | 8280 | 250 |
| 473 | 20250217 | 113400 | 1187434050 | 8280 | 8280 | 8280 | 8280 | 200 |
| 474 | 20250217 | 113300 | 1185778050 | 8280 | 8280 | 8280 | 8280 | 20 |
| 475 | 20250217 | 113200 | 1185612450 | 8280 | 8300 | 8300 | 8280 | 150 |
| 476 | 20250217 | 113100 | 1184370320 | 8300 | 8300 | 8300 | 8300 | 0 |
| 477 | 20250217 | 113000 | 1184370320 | 8300 | 8300 | 8300 | 8300 | 0 |
| 478 | 20250217 | 112900 | 1184370320 | 8300 | 8290 | 8300 | 8280 | 1176 |
| 479 | 20250217 | 112800 | 1174615240 | 8290 | 8300 | 8300 | 8290 | 11 |
| 480 | 20250217 | 112700 | 1174523950 | 8300 | 8300 | 8300 | 8300 | 7 |
| 481 | 20250217 | 112600 | 1174465850 | 8300 | 8300 | 8300 | 8300 | 623 |
| 482 | 20250217 | 112500 | 1169294950 | 8310 | 8310 | 8310 | 8310 | 0 |
| 483 | 20250217 | 112400 | 1169294950 | 8310 | 8310 | 8310 | 8310 | 0 |
| 484 | 20250217 | 112300 | 1169294950 | 8310 | 8310 | 8310 | 8310 | 0 |
| 485 | 20250217 | 112200 | 1169294950 | 8310 | 8290 | 8310 | 8290 | 301 |
| 486 | 20250217 | 112100 | 1166799640 | 8290 | 8290 | 8300 | 8290 | 233 |
| 487 | 20250217 | 112000 | 1164867670 | 8300 | 8300 | 8300 | 8290 | 112 |
| 488 | 20250217 | 111900 | 1163938110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 489 | 20250217 | 111800 | 1163938110 | 8310 | 8310 | 8310 | 8310 | 228 |
| 490 | 20250217 | 111700 | 1162043430 | 8310 | 8310 | 8310 | 8310 | 9 |
| 491 | 20250217 | 111600 | 1161968640 | 8320 | 8320 | 8320 | 8320 | 313 |
| 492 | 20250217 | 111500 | 1159364480 | 8320 | 8330 | 8330 | 8320 | 510 |
| 493 | 20250217 | 111400 | 1155119530 | 8330 | 8320 | 8330 | 8320 | 3054 |
| 494 | 20250217 | 111300 | 1129686420 | 8320 | 8310 | 8320 | 8310 | 1223 |
| 495 | 20250217 | 111200 | 1119511260 | 8310 | 8310 | 8310 | 8310 | 17 |
| 496 | 20250217 | 111100 | 1119369990 | 8310 | 8310 | 8310 | 8310 | 200 |
| 497 | 20250217 | 111000 | 1117707990 | 8300 | 8300 | 8300 | 8300 | 1000 |
| 498 | 20250217 | 110900 | 1109407990 | 8300 | 8300 | 8300 | 8300 | 5351 |
| 499 | 20250217 | 110800 | 1064994690 | 8320 | 8320 | 8320 | 8320 | 1101 |
| 500 | 20250217 | 110700 | 1055834370 | 8320 | 8320 | 8320 | 8320 | 342 |
| 501 | 20250217 | 110600 | 1052988930 | 8310 | 8320 | 8320 | 8300 | 293 |
| 502 | 20250217 | 110500 | 1050554780 | 8320 | 8320 | 8320 | 8320 | 101 |
| 503 | 20250217 | 110400 | 1049714460 | 8320 | 8330 | 8330 | 8320 | 633 |
| 504 | 20250217 | 110300 | 1044441590 | 8320 | 8320 | 8320 | 8320 | 325 |
| 505 | 20250217 | 110200 | 1041737590 | 8320 | 8320 | 8320 | 8320 | 1411 |
| 506 | 20250217 | 110100 | 1029998070 | 8300 | 8310 | 8310 | 8300 | 475 |
| 507 | 20250217 | 110000 | 1026052820 | 8310 | 8310 | 8310 | 8300 | 1652 |
| 508 | 20250217 | 105900 | 1012333700 | 8310 | 8300 | 8310 | 8290 | 402 |
| 509 | 20250217 | 105800 | 1008999470 | 8320 | 8300 | 8320 | 8300 | 40 |
| 510 | 20250217 | 105700 | 1008666870 | 8320 | 8320 | 8320 | 8320 | 10 |
| 511 | 20250217 | 105600 | 1008583670 | 8310 | 8310 | 8310 | 8300 | 573 |
| 512 | 20250217 | 105500 | 1003822750 | 8300 | 8310 | 8310 | 8290 | 122 |
| 513 | 20250217 | 105400 | 1002810250 | 8310 | 8310 | 8310 | 8310 | 42 |
| 514 | 20250217 | 105300 | 1002461230 | 8310 | 8310 | 8310 | 8310 | 131 |
| 515 | 20250217 | 105200 | 1001372620 | 8310 | 8290 | 8310 | 8290 | 1483 |
| 516 | 20250217 | 105100 | 989069090 | 8310 | 8290 | 8310 | 8290 | 431 |
| 517 | 20250217 | 105000 | 985496080 | 8290 | 8290 | 8290 | 8290 | 0 |
| 518 | 20250217 | 104900 | 985496080 | 8290 | 8290 | 8290 | 8290 | 1000 |
| 519 | 20250217 | 104800 | 977206080 | 8310 | 8310 | 8310 | 8310 | 422 |
| 520 | 20250217 | 104700 | 973699260 | 8320 | 8290 | 8320 | 8290 | 2350 |
| 521 | 20250217 | 104600 | 954169550 | 8310 | 8300 | 8310 | 8290 | 164 |
| 522 | 20250217 | 104500 | 952808220 | 8300 | 8300 | 8300 | 8300 | 740 |
| 523 | 20250217 | 104400 | 946666220 | 8310 | 8310 | 8310 | 8280 | 66 |
| 524 | 20250217 | 104300 | 946117790 | 8310 | 8310 | 8310 | 8310 | 135 |
| 525 | 20250217 | 104200 | 944995940 | 8280 | 8300 | 8310 | 8280 | 1110 |
| 526 | 20250217 | 104100 | 935775330 | 8310 | 8280 | 8310 | 8280 | 1000 |
| 527 | 20250217 | 104000 | 927470520 | 8290 | 8270 | 8290 | 8270 | 696 |
| 528 | 20250217 | 103900 | 921712400 | 8270 | 8270 | 8270 | 8270 | 221 |
| 529 | 20250217 | 103800 | 919884730 | 8270 | 8290 | 8290 | 8270 | 3335 |
| 530 | 20250217 | 103700 | 892243170 | 8290 | 8290 | 8290 | 8290 | 300 |
| 531 | 20250217 | 103600 | 889756170 | 8290 | 8290 | 8290 | 8290 | 300 |
| 532 | 20250217 | 103500 | 887269170 | 8290 | 8300 | 8300 | 8290 | 1322 |
| 533 | 20250217 | 103400 | 876300350 | 8300 | 8300 | 8300 | 8300 | 298 |
| 534 | 20250217 | 103300 | 873826950 | 8300 | 8300 | 8300 | 8300 | 389 |
| 535 | 20250217 | 103200 | 870598250 | 8310 | 8300 | 8310 | 8300 | 466 |
| 536 | 20250217 | 103100 | 866726190 | 8300 | 8310 | 8310 | 8300 | 144 |
| 537 | 20250217 | 103000 | 865530750 | 8300 | 8310 | 8310 | 8300 | 1507 |
| 538 | 20250217 | 102900 | 853008290 | 8300 | 8310 | 8310 | 8300 | 139 |
| 539 | 20250217 | 102800 | 851853720 | 8310 | 8300 | 8310 | 8300 | 1594 |
| 540 | 20250217 | 102700 | 838623490 | 8300 | 8310 | 8310 | 8300 | 305 |
| 541 | 20250217 | 102600 | 836090940 | 8310 | 8310 | 8310 | 8310 | 508 |
| 542 | 20250217 | 102500 | 831869460 | 8320 | 8310 | 8320 | 8310 | 121 |
| 543 | 20250217 | 102400 | 830863450 | 8310 | 8310 | 8310 | 8310 | 1 |
| 544 | 20250217 | 102300 | 830855140 | 8300 | 8320 | 8320 | 8300 | 699 |
| 545 | 20250217 | 102200 | 825039680 | 8320 | 8290 | 8320 | 8280 | 5823 |
| 546 | 20250217 | 102100 | 776702440 | 8290 | 8280 | 8290 | 8280 | 1080 |
| 547 | 20250217 | 102000 | 767755040 | 8270 | 8290 | 8290 | 8270 | 39 |
| 548 | 20250217 | 101900 | 767431770 | 8290 | 8280 | 8290 | 8270 | 301 |
| 549 | 20250217 | 101800 | 764940470 | 8280 | 8290 | 8290 | 8280 | 423 |
| 550 | 20250217 | 101700 | 761437930 | 8300 | 8300 | 8300 | 8290 | 751 |
| 551 | 20250217 | 101600 | 755204730 | 8300 | 8290 | 8300 | 8290 | 2714 |
| 552 | 20250217 | 101500 | 732699770 | 8290 | 8280 | 8290 | 8280 | 502 |
| 553 | 20250217 | 101400 | 728543200 | 8270 | 8270 | 8280 | 8270 | 209 |
| 554 | 20250217 | 101300 | 726813760 | 8270 | 8260 | 8270 | 8260 | 754 |
| 555 | 20250217 | 101200 | 720583260 | 8260 | 8270 | 8270 | 8260 | 15 |
| 556 | 20250217 | 101100 | 720459260 | 8260 | 8260 | 8260 | 8260 | 195 |
| 557 | 20250217 | 101000 | 718848560 | 8270 | 8270 | 8270 | 8270 | 1165 |
| 558 | 20250217 | 100900 | 709214010 | 8270 | 8270 | 8270 | 8270 | 596 |
| 559 | 20250217 | 100800 | 704285090 | 8280 | 8280 | 8280 | 8280 | 4 |
| 560 | 20250217 | 100700 | 704251970 | 8280 | 8290 | 8290 | 8280 | 179 |
| 561 | 20250217 | 100600 | 702769290 | 8280 | 8290 | 8290 | 8280 | 297 |
| 562 | 20250217 | 100500 | 700310120 | 8290 | 8290 | 8290 | 8280 | 422 |
| 563 | 20250217 | 100400 | 696811870 | 8290 | 8280 | 8290 | 8280 | 897 |
| 564 | 20250217 | 100300 | 689379550 | 8280 | 8280 | 8280 | 8270 | 841 |
| 565 | 20250217 | 100200 | 682418070 | 8280 | 8270 | 8280 | 8270 | 365 |
| 566 | 20250217 | 100100 | 679396510 | 8270 | 8280 | 8290 | 8270 | 1104 |
| 567 | 20250217 | 100000 | 670260510 | 8290 | 8290 | 8290 | 8290 | 692 |
| 568 | 20250217 | 095900 | 664523830 | 8290 | 8280 | 8290 | 8270 | 674 |
| 569 | 20250217 | 095800 | 658943180 | 8280 | 8280 | 8280 | 8280 | 880 |
| 570 | 20250217 | 095700 | 651656780 | 8280 | 8280 | 8280 | 8280 | 596 |
| 571 | 20250217 | 095600 | 646721900 | 8280 | 8270 | 8290 | 8270 | 711 |
| 572 | 20250217 | 095500 | 640838710 | 8270 | 8270 | 8270 | 8270 | 60 |
| 573 | 20250217 | 095400 | 640342510 | 8280 | 8280 | 8280 | 8280 | 410 |
| 574 | 20250217 | 095300 | 636947710 | 8280 | 8280 | 8290 | 8270 | 377 |
| 575 | 20250217 | 095200 | 633826240 | 8280 | 8260 | 8280 | 8260 | 2062 |
| 576 | 20250217 | 095100 | 616776960 | 8260 | 8270 | 8270 | 8240 | 52 |
| 577 | 20250217 | 095000 | 616348410 | 8260 | 8250 | 8260 | 8250 | 395 |
| 578 | 20250217 | 094900 | 613087210 | 8240 | 8260 | 8260 | 8240 | 709 |
| 579 | 20250217 | 094800 | 607235720 | 8260 | 8260 | 8260 | 8260 | 1 |
| 580 | 20250217 | 094700 | 607227460 | 8270 | 8270 | 8280 | 8250 | 1782 |
| 581 | 20250217 | 094600 | 592516410 | 8280 | 8270 | 8280 | 8250 | 4205 |
| 582 | 20250217 | 094500 | 557717800 | 8270 | 8270 | 8270 | 8270 | 403 |
| 583 | 20250217 | 094400 | 554384990 | 8270 | 8250 | 8270 | 8250 | 580 |
| 584 | 20250217 | 094300 | 549599890 | 8250 | 8270 | 8270 | 8250 | 218 |
| 585 | 20250217 | 094200 | 547800210 | 8250 | 8260 | 8270 | 8250 | 661 |
| 586 | 20250217 | 094100 | 542342400 | 8250 | 8260 | 8260 | 8250 | 544 |
| 587 | 20250217 | 094000 | 537849060 | 8290 | 8280 | 8290 | 8260 | 481 |
| 588 | 20250217 | 093900 | 533863340 | 8290 | 8270 | 8290 | 8250 | 3539 |
| 589 | 20250217 | 093800 | 504586260 | 8280 | 8280 | 8280 | 8280 | 672 |
| 590 | 20250217 | 093700 | 499022100 | 8290 | 8230 | 8290 | 8230 | 10067 |
| 591 | 20250217 | 093600 | 415886350 | 8230 | 8230 | 8240 | 8210 | 4053 |
| 592 | 20250217 | 093500 | 382548320 | 8230 | 8230 | 8230 | 8230 | 78 |
| 593 | 20250217 | 093400 | 381906380 | 8230 | 8220 | 8230 | 8220 | 1051 |
| 594 | 20250217 | 093300 | 373257160 | 8220 | 8210 | 8240 | 8210 | 239 |
| 595 | 20250217 | 093200 | 371290260 | 8210 | 8230 | 8240 | 8210 | 1075 |
| 596 | 20250217 | 093100 | 362462860 | 8240 | 8200 | 8240 | 8200 | 584 |
| 597 | 20250217 | 093000 | 357656940 | 8200 | 8230 | 8230 | 8200 | 960 |
| 598 | 20250217 | 092900 | 349760070 | 8200 | 8210 | 8230 | 8200 | 215 |
| 599 | 20250217 | 092800 | 347996840 | 8210 | 8210 | 8210 | 8210 | 565 |
| 600 | 20250217 | 092700 | 343358190 | 8220 | 8220 | 8230 | 8220 | 358 |
| 601 | 20250217 | 092600 | 340413990 | 8220 | 8220 | 8230 | 8220 | 1906 |
| 602 | 20250217 | 092500 | 324736140 | 8210 | 8200 | 8210 | 8200 | 329 |
| 603 | 20250217 | 092400 | 322037320 | 8200 | 8210 | 8210 | 8200 | 185 |
| 604 | 20250217 | 092300 | 320518970 | 8210 | 8210 | 8210 | 8210 | 516 |
| 605 | 20250217 | 092200 | 316282610 | 8250 | 8250 | 8250 | 8200 | 1940 |
| 606 | 20250217 | 092100 | 300363860 | 8250 | 8230 | 8250 | 8230 | 1860 |
| 607 | 20250217 | 092000 | 285028200 | 8230 | 8210 | 8240 | 8210 | 5276 |
| 608 | 20250217 | 091900 | 241625810 | 8210 | 8210 | 8220 | 8210 | 609 |
| 609 | 20250217 | 091800 | 236623310 | 8180 | 8180 | 8210 | 8180 | 1110 |
| 610 | 20250217 | 091700 | 227540410 | 8180 | 8230 | 8230 | 8180 | 1132 |
| 611 | 20250217 | 091600 | 218277510 | 8220 | 8210 | 8230 | 8210 | 1797 |
| 612 | 20250217 | 091500 | 203501520 | 8170 | 8200 | 8220 | 8170 | 2164 |
| 613 | 20250217 | 091400 | 185760860 | 8180 | 8180 | 8180 | 8180 | 461 |
| 614 | 20250217 | 091300 | 181989880 | 8180 | 8180 | 8190 | 8180 | 458 |
| 615 | 20250217 | 091200 | 178239500 | 8180 | 8200 | 8200 | 8180 | 452 |
| 616 | 20250217 | 091100 | 174540520 | 8200 | 8170 | 8200 | 8170 | 388 |
| 617 | 20250217 | 091000 | 171368850 | 8180 | 8200 | 8220 | 8180 | 6402 |
| 618 | 20250217 | 090900 | 118893890 | 8210 | 8220 | 8230 | 8180 | 559 |
| 619 | 20250217 | 090800 | 114303440 | 8200 | 8190 | 8210 | 8190 | 2298 |
| 620 | 20250217 | 090700 | 95463160 | 8190 | 8160 | 8190 | 8160 | 1274 |
| 621 | 20250217 | 090600 | 85039620 | 8160 | 8170 | 8180 | 8160 | 909 |
| 622 | 20250217 | 090500 | 77617090 | 8170 | 8170 | 8170 | 8160 | 836 |
| 623 | 20250217 | 090400 | 70788970 | 8150 | 8170 | 8170 | 8140 | 4196 |
| 624 | 20250217 | 090300 | 36598520 | 8170 | 8160 | 8180 | 8160 | 175 |
| 625 | 20250217 | 090200 | 35167590 | 8170 | 8130 | 8170 | 8120 | 2015 |
| 626 | 20250217 | 090100 | 18734220 | 8130 | 8140 | 8150 | 8130 | 716 |
| 627 | 20250217 | 090000 | 12904530 | 8150 | 8140 | 8160 | 8140 | 1575 |