28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 183400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 3 | 20250213 | 183300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 4 | 20250213 | 183200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 5 | 20250213 | 183100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 6 | 20250213 | 183000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 7 | 20250213 | 182900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 8 | 20250213 | 182800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 9 | 20250213 | 182700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 10 | 20250213 | 182600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 11 | 20250213 | 182500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 12 | 20250213 | 182400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 13 | 20250213 | 182300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 14 | 20250213 | 182200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 15 | 20250213 | 182100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 16 | 20250213 | 182000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 17 | 20250213 | 181900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 18 | 20250213 | 181800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 19 | 20250213 | 181700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 20 | 20250213 | 181600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 21 | 20250213 | 181500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 22 | 20250213 | 181400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 23 | 20250213 | 181300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 24 | 20250213 | 181200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 25 | 20250213 | 181100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 26 | 20250213 | 181000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 27 | 20250213 | 180900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 28 | 20250213 | 180800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 29 | 20250213 | 180700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 30 | 20250213 | 180600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 31 | 20250213 | 180500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 32 | 20250213 | 180400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 33 | 20250213 | 180300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 34 | 20250213 | 180200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 35 | 20250213 | 180100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 36 | 20250213 | 180000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 37 | 20250213 | 175900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 38 | 20250213 | 175800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 39 | 20250213 | 175700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 40 | 20250213 | 175600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 41 | 20250213 | 175500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 42 | 20250213 | 175400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 43 | 20250213 | 175300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 44 | 20250213 | 175200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 45 | 20250213 | 175100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 46 | 20250213 | 175000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 47 | 20250213 | 174900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 48 | 20250213 | 174800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 49 | 20250213 | 174700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 50 | 20250213 | 174600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 51 | 20250213 | 174500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 52 | 20250213 | 174400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 53 | 20250213 | 174300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 54 | 20250213 | 174200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 55 | 20250213 | 174100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 56 | 20250213 | 174000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 57 | 20250213 | 173900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 58 | 20250213 | 173800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 59 | 20250213 | 173700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 60 | 20250213 | 173600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 61 | 20250213 | 173500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 62 | 20250213 | 173400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 63 | 20250213 | 173300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 64 | 20250213 | 173200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 65 | 20250213 | 173100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 66 | 20250213 | 173000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 67 | 20250213 | 172900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 68 | 20250213 | 172800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 69 | 20250213 | 172700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 70 | 20250213 | 172600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 71 | 20250213 | 172500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 72 | 20250213 | 172400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 73 | 20250213 | 172300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 74 | 20250213 | 172200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 75 | 20250213 | 172100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 76 | 20250213 | 172000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 77 | 20250213 | 171900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 78 | 20250213 | 171800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 79 | 20250213 | 171700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 80 | 20250213 | 171600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 81 | 20250213 | 171500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 82 | 20250213 | 171400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 83 | 20250213 | 171300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 84 | 20250213 | 171200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 85 | 20250213 | 171100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 86 | 20250213 | 171000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 87 | 20250213 | 170900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 88 | 20250213 | 170800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 89 | 20250213 | 170700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 90 | 20250213 | 170600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 91 | 20250213 | 170500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 92 | 20250213 | 170400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 93 | 20250213 | 170300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 94 | 20250213 | 170200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 95 | 20250213 | 170100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 96 | 20250213 | 170000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 97 | 20250213 | 165900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 98 | 20250213 | 165800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 99 | 20250213 | 165700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 100 | 20250213 | 165600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 101 | 20250213 | 165500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 102 | 20250213 | 165400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 103 | 20250213 | 165300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 104 | 20250213 | 165200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 105 | 20250213 | 165100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 106 | 20250213 | 165000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 107 | 20250213 | 164900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 108 | 20250213 | 164800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 109 | 20250213 | 164700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 110 | 20250213 | 164600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 111 | 20250213 | 164500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 112 | 20250213 | 164400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 113 | 20250213 | 164300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 114 | 20250213 | 164200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 115 | 20250213 | 164100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 116 | 20250213 | 164000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 117 | 20250213 | 163900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 118 | 20250213 | 163800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 119 | 20250213 | 163700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 120 | 20250213 | 163600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 121 | 20250213 | 163500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 122 | 20250213 | 163400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 123 | 20250213 | 163300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 124 | 20250213 | 163200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 125 | 20250213 | 163100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 126 | 20250213 | 163000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 127 | 20250213 | 162900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 128 | 20250213 | 162800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 129 | 20250213 | 162700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 130 | 20250213 | 162600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 131 | 20250213 | 162500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 132 | 20250213 | 162400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 133 | 20250213 | 162300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 134 | 20250213 | 162200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 135 | 20250213 | 162100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 136 | 20250213 | 162000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 137 | 20250213 | 161900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 138 | 20250213 | 161800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 139 | 20250213 | 161700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 140 | 20250213 | 161600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 141 | 20250213 | 161500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 142 | 20250213 | 161400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 143 | 20250213 | 161300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 144 | 20250213 | 161200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 145 | 20250213 | 161100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 146 | 20250213 | 161000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 147 | 20250213 | 160900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 148 | 20250213 | 160800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 149 | 20250213 | 160700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 150 | 20250213 | 160600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 151 | 20250213 | 160500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 152 | 20250213 | 160400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 153 | 20250213 | 160300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 154 | 20250213 | 160200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 155 | 20250213 | 160100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 156 | 20250213 | 160000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 157 | 20250213 | 155900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 158 | 20250213 | 155800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 159 | 20250213 | 155700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 160 | 20250213 | 155600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 161 | 20250213 | 155500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 162 | 20250213 | 155400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 163 | 20250213 | 155300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 164 | 20250213 | 155200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 165 | 20250213 | 155100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 166 | 20250213 | 155000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 167 | 20250213 | 154900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 168 | 20250213 | 154800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 169 | 20250213 | 154700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 170 | 20250213 | 154600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 171 | 20250213 | 154500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 172 | 20250213 | 154400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 173 | 20250213 | 154300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 174 | 20250213 | 154200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 175 | 20250213 | 154100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 176 | 20250213 | 154000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 177 | 20250213 | 153900 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 178 | 20250213 | 153800 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 179 | 20250213 | 153700 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 180 | 20250213 | 153600 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 181 | 20250213 | 153500 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 182 | 20250213 | 153400 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 183 | 20250213 | 153300 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 184 | 20250213 | 153200 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 185 | 20250213 | 153100 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 186 | 20250213 | 153000 | 1873186880 | 8470 | 8470 | 8470 | 8470 | 1969 |
| 187 | 20250213 | 152900 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20250213 | 152800 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20250213 | 152700 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20250213 | 152600 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20250213 | 152500 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20250213 | 152400 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20250213 | 152300 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20250213 | 152200 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20250213 | 152100 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20250213 | 152000 | 1856509450 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20250213 | 151900 | 1856509450 | 8430 | 8420 | 8430 | 8420 | 82 |
| 198 | 20250213 | 151800 | 1855819000 | 8430 | 8430 | 8430 | 8430 | 105 |
| 199 | 20250213 | 151700 | 1854933850 | 8430 | 8460 | 8460 | 8430 | 399 |
| 200 | 20250213 | 151600 | 1851562810 | 8460 | 8460 | 8460 | 8460 | 606 |
| 201 | 20250213 | 151500 | 1846436050 | 8460 | 8460 | 8460 | 8460 | 1 |
| 202 | 20250213 | 151400 | 1846427590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20250213 | 151300 | 1846427590 | 8460 | 8460 | 8480 | 8460 | 73 |
| 204 | 20250213 | 151200 | 1845809450 | 8460 | 8480 | 8480 | 8460 | 424 |
| 205 | 20250213 | 151100 | 1842217500 | 8480 | 8480 | 8480 | 8480 | 287 |
| 206 | 20250213 | 151000 | 1839783740 | 8480 | 8480 | 8480 | 8480 | 40 |
| 207 | 20250213 | 150900 | 1839444540 | 8480 | 8480 | 8480 | 8470 | 420 |
| 208 | 20250213 | 150800 | 1835886890 | 8480 | 8480 | 8480 | 8480 | 29 |
| 209 | 20250213 | 150700 | 1835640970 | 8470 | 8470 | 8470 | 8470 | 0 |
| 210 | 20250213 | 150600 | 1835640970 | 8470 | 8480 | 8480 | 8470 | 208 |
| 211 | 20250213 | 150500 | 1833877940 | 8470 | 8480 | 8480 | 8470 | 88 |
| 212 | 20250213 | 150400 | 1833131760 | 8470 | 8470 | 8470 | 8470 | 50 |
| 213 | 20250213 | 150300 | 1832708260 | 8470 | 8470 | 8470 | 8470 | 38 |
| 214 | 20250213 | 150200 | 1832386400 | 8470 | 8470 | 8470 | 8470 | 79 |
| 215 | 20250213 | 150100 | 1831717270 | 8470 | 8460 | 8470 | 8460 | 114 |
| 216 | 20250213 | 150000 | 1830752810 | 8470 | 8470 | 8470 | 8470 | 0 |
| 217 | 20250213 | 145900 | 1830752810 | 8470 | 8470 | 8470 | 8470 | 0 |
| 218 | 20250213 | 145800 | 1830752810 | 8470 | 8470 | 8470 | 8470 | 103 |
| 219 | 20250213 | 145700 | 1829880400 | 8450 | 8450 | 8450 | 8450 | 840 |
| 220 | 20250213 | 145600 | 1822782400 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20250213 | 145500 | 1822782400 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20250213 | 145400 | 1822782400 | 8450 | 8450 | 8450 | 8450 | 235 |
| 223 | 20250213 | 145300 | 1820796650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20250213 | 145200 | 1820796650 | 8450 | 8460 | 8470 | 8450 | 233 |
| 225 | 20250213 | 145100 | 1818823450 | 8470 | 8470 | 8470 | 8470 | 0 |
| 226 | 20250213 | 145000 | 1818823450 | 8470 | 8460 | 8470 | 8460 | 13 |
| 227 | 20250213 | 144900 | 1818713450 | 8450 | 8450 | 8450 | 8450 | 100 |
| 228 | 20250213 | 144800 | 1817868450 | 8450 | 8460 | 8470 | 8450 | 61 |
| 229 | 20250213 | 144700 | 1817352750 | 8470 | 8450 | 8470 | 8450 | 23 |
| 230 | 20250213 | 144600 | 1817158170 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20250213 | 144500 | 1817158170 | 8460 | 8450 | 8460 | 8440 | 63 |
| 232 | 20250213 | 144400 | 1816625950 | 8450 | 8450 | 8450 | 8450 | 61 |
| 233 | 20250213 | 144300 | 1816110500 | 8460 | 8460 | 8460 | 8450 | 16 |
| 234 | 20250213 | 144200 | 1815975260 | 8440 | 8430 | 8460 | 8430 | 5 |
| 235 | 20250213 | 144100 | 1815933040 | 8450 | 8430 | 8460 | 8430 | 29 |
| 236 | 20250213 | 144000 | 1815687770 | 8470 | 8450 | 8470 | 8430 | 542 |
| 237 | 20250213 | 143900 | 1811110120 | 8480 | 8450 | 8480 | 8450 | 26 |
| 238 | 20250213 | 143800 | 1810889730 | 8440 | 8440 | 8440 | 8440 | 0 |
| 239 | 20250213 | 143700 | 1810889730 | 8440 | 8440 | 8440 | 8440 | 0 |
| 240 | 20250213 | 143600 | 1810889730 | 8440 | 8440 | 8440 | 8440 | 11 |
| 241 | 20250213 | 143500 | 1810796890 | 8450 | 8430 | 8450 | 8430 | 378 |
| 242 | 20250213 | 143400 | 1807606280 | 8440 | 8430 | 8440 | 8430 | 61 |
| 243 | 20250213 | 143300 | 1807092040 | 8440 | 8430 | 8440 | 8430 | 11 |
| 244 | 20250213 | 143200 | 1806999210 | 8440 | 8390 | 8440 | 8390 | 2075 |
| 245 | 20250213 | 143100 | 1789589220 | 8390 | 8390 | 8390 | 8390 | 8 |
| 246 | 20250213 | 143000 | 1789522100 | 8390 | 8390 | 8390 | 8390 | 22 |
| 247 | 20250213 | 142900 | 1789337520 | 8390 | 8390 | 8390 | 8390 | 6 |
| 248 | 20250213 | 142800 | 1789287180 | 8390 | 8390 | 8390 | 8390 | 18 |
| 249 | 20250213 | 142700 | 1789136160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 250 | 20250213 | 142600 | 1789136160 | 8380 | 8380 | 8380 | 8380 | 0 |
| 251 | 20250213 | 142500 | 1789136160 | 8380 | 8380 | 8380 | 8380 | 379 |
| 252 | 20250213 | 142400 | 1785960140 | 8380 | 8380 | 8380 | 8380 | 0 |
| 253 | 20250213 | 142300 | 1785960140 | 8380 | 8390 | 8390 | 8380 | 9 |
| 254 | 20250213 | 142200 | 1785884690 | 8390 | 8400 | 8400 | 8390 | 934 |
| 255 | 20250213 | 142100 | 1778045380 | 8400 | 8400 | 8400 | 8400 | 0 |
| 256 | 20250213 | 142000 | 1778045380 | 8400 | 8420 | 8420 | 8400 | 46 |
| 257 | 20250213 | 141900 | 1777658940 | 8420 | 8420 | 8420 | 8420 | 3 |
| 258 | 20250213 | 141800 | 1777633680 | 8420 | 8420 | 8420 | 8420 | 4 |
| 259 | 20250213 | 141700 | 1777600000 | 8420 | 8420 | 8420 | 8420 | 13 |
| 260 | 20250213 | 141600 | 1777490540 | 8430 | 8420 | 8440 | 8420 | 9 |
| 261 | 20250213 | 141500 | 1777414670 | 8440 | 8420 | 8450 | 8420 | 5 |
| 262 | 20250213 | 141400 | 1777372500 | 8450 | 8410 | 8450 | 8410 | 1166 |
| 263 | 20250213 | 141300 | 1767566400 | 8400 | 8400 | 8400 | 8400 | 349 |
| 264 | 20250213 | 141200 | 1764634800 | 8400 | 8400 | 8400 | 8400 | 14 |
| 265 | 20250213 | 141100 | 1764517200 | 8400 | 8400 | 8400 | 8400 | 3 |
| 266 | 20250213 | 141000 | 1764492000 | 8400 | 8400 | 8400 | 8400 | 3 |
| 267 | 20250213 | 140900 | 1764466800 | 8400 | 8400 | 8400 | 8400 | 524 |
| 268 | 20250213 | 140800 | 1760065200 | 8380 | 8410 | 8410 | 8380 | 187 |
| 269 | 20250213 | 140700 | 1758497220 | 8410 | 8410 | 8410 | 8410 | 2 |
| 270 | 20250213 | 140600 | 1758480400 | 8410 | 8400 | 8410 | 8400 | 141 |
| 271 | 20250213 | 140500 | 1757294600 | 8410 | 8380 | 8410 | 8380 | 1211 |
| 272 | 20250213 | 140400 | 1747113860 | 8380 | 8380 | 8380 | 8380 | 1 |
| 273 | 20250213 | 140300 | 1747105480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 274 | 20250213 | 140200 | 1747105480 | 8380 | 8380 | 8380 | 8380 | 95 |
| 275 | 20250213 | 140100 | 1746309380 | 8380 | 8380 | 8380 | 8380 | 58 |
| 276 | 20250213 | 140000 | 1745823340 | 8380 | 8390 | 8390 | 8380 | 3 |
| 277 | 20250213 | 135900 | 1745798190 | 8400 | 8390 | 8400 | 8390 | 70 |
| 278 | 20250213 | 135800 | 1745210760 | 8400 | 8390 | 8400 | 8390 | 553 |
| 279 | 20250213 | 135700 | 1740570950 | 8390 | 8390 | 8390 | 8390 | 1 |
| 280 | 20250213 | 135600 | 1740562560 | 8390 | 8390 | 8390 | 8390 | 57 |
| 281 | 20250213 | 135500 | 1740084330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 282 | 20250213 | 135400 | 1740084330 | 8400 | 8400 | 8400 | 8400 | 10 |
| 283 | 20250213 | 135300 | 1740000330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 284 | 20250213 | 135200 | 1740000330 | 8400 | 8400 | 8400 | 8400 | 100 |
| 285 | 20250213 | 135100 | 1739160330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 286 | 20250213 | 135000 | 1739160330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 287 | 20250213 | 134900 | 1739160330 | 8400 | 8400 | 8400 | 8400 | 99 |
| 288 | 20250213 | 134800 | 1738328730 | 8400 | 8400 | 8400 | 8400 | 10 |
| 289 | 20250213 | 134700 | 1738244730 | 8410 | 8400 | 8410 | 8400 | 200 |
| 290 | 20250213 | 134600 | 1736564720 | 8400 | 8400 | 8400 | 8400 | 1 |
| 291 | 20250213 | 134500 | 1736556320 | 8410 | 8410 | 8410 | 8410 | 0 |
| 292 | 20250213 | 134400 | 1736556320 | 8410 | 8410 | 8410 | 8400 | 556 |
| 293 | 20250213 | 134300 | 1731882640 | 8400 | 8400 | 8400 | 8400 | 2 |
| 294 | 20250213 | 134200 | 1731865840 | 8410 | 8400 | 8410 | 8400 | 2 |
| 295 | 20250213 | 134100 | 1731849030 | 8410 | 8400 | 8410 | 8400 | 2 |
| 296 | 20250213 | 134000 | 1731832220 | 8410 | 8380 | 8410 | 8380 | 315 |
| 297 | 20250213 | 133900 | 1729192170 | 8390 | 8380 | 8390 | 8380 | 460 |
| 298 | 20250213 | 133800 | 1725335660 | 8380 | 8380 | 8380 | 8380 | 0 |
| 299 | 20250213 | 133700 | 1725335660 | 8380 | 8380 | 8380 | 8380 | 0 |
| 300 | 20250213 | 133600 | 1725335660 | 8380 | 8390 | 8390 | 8380 | 3116 |
| 301 | 20250213 | 133500 | 1699223260 | 8410 | 8410 | 8410 | 8410 | 50 |
| 302 | 20250213 | 133400 | 1698802760 | 8390 | 8390 | 8390 | 8390 | 1 |
| 303 | 20250213 | 133300 | 1698794370 | 8390 | 8410 | 8410 | 8390 | 239 |
| 304 | 20250213 | 133200 | 1696788130 | 8400 | 8410 | 8410 | 8400 | 238 |
| 305 | 20250213 | 133100 | 1694787540 | 8420 | 8420 | 8420 | 8420 | 1472 |
| 306 | 20250213 | 133000 | 1682393300 | 8430 | 8430 | 8430 | 8430 | 25 |
| 307 | 20250213 | 132900 | 1682182550 | 8430 | 8430 | 8430 | 8430 | 0 |
| 308 | 20250213 | 132800 | 1682182550 | 8430 | 8430 | 8430 | 8430 | 161 |
| 309 | 20250213 | 132700 | 1680825320 | 8430 | 8430 | 8430 | 8430 | 1 |
| 310 | 20250213 | 132600 | 1680816890 | 8430 | 8440 | 8440 | 8430 | 157 |
| 311 | 20250213 | 132500 | 1679493370 | 8430 | 8430 | 8430 | 8430 | 0 |
| 312 | 20250213 | 132400 | 1679493370 | 8430 | 8430 | 8430 | 8430 | 1 |
| 313 | 20250213 | 132300 | 1679484940 | 8430 | 8430 | 8430 | 8430 | 0 |
| 314 | 20250213 | 132200 | 1679484940 | 8430 | 8430 | 8430 | 8430 | 0 |
| 315 | 20250213 | 132100 | 1679484940 | 8430 | 8430 | 8430 | 8430 | 244 |
| 316 | 20250213 | 132000 | 1677428020 | 8430 | 8430 | 8430 | 8430 | 0 |
| 317 | 20250213 | 131900 | 1677428020 | 8430 | 8430 | 8430 | 8430 | 0 |
| 318 | 20250213 | 131800 | 1677428020 | 8430 | 8440 | 8440 | 8430 | 36 |
| 319 | 20250213 | 131700 | 1677124530 | 8440 | 8440 | 8440 | 8440 | 3 |
| 320 | 20250213 | 131600 | 1677099210 | 8440 | 8440 | 8440 | 8440 | 2 |
| 321 | 20250213 | 131500 | 1677082330 | 8440 | 8430 | 8440 | 8430 | 158 |
| 322 | 20250213 | 131400 | 1675749110 | 8440 | 8430 | 8440 | 8430 | 28 |
| 323 | 20250213 | 131300 | 1675512890 | 8440 | 8440 | 8440 | 8440 | 0 |
| 324 | 20250213 | 131200 | 1675512890 | 8440 | 8440 | 8440 | 8440 | 18 |
| 325 | 20250213 | 131100 | 1675360970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 326 | 20250213 | 131000 | 1675360970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 327 | 20250213 | 130900 | 1675360970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 328 | 20250213 | 130800 | 1675360970 | 8450 | 8430 | 8450 | 8430 | 502 |
| 329 | 20250213 | 130700 | 1671128730 | 8440 | 8430 | 8490 | 8430 | 267 |
| 330 | 20250213 | 130600 | 1668875210 | 8470 | 8440 | 8490 | 8430 | 278 |
| 331 | 20250213 | 130500 | 1666526030 | 8450 | 8450 | 8470 | 8450 | 421 |
| 332 | 20250213 | 130400 | 1662968560 | 8450 | 8460 | 8460 | 8450 | 212 |
| 333 | 20250213 | 130300 | 1661177150 | 8500 | 8450 | 8500 | 8450 | 294 |
| 334 | 20250213 | 130200 | 1658692690 | 8450 | 8450 | 8460 | 8430 | 15 |
| 335 | 20250213 | 130100 | 1658566050 | 8430 | 8430 | 8460 | 8430 | 37 |
| 336 | 20250213 | 130000 | 1658253650 | 8450 | 8430 | 8450 | 8430 | 321 |
| 337 | 20250213 | 125900 | 1655547580 | 8440 | 8440 | 8440 | 8440 | 1 |
| 338 | 20250213 | 125800 | 1655539140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 339 | 20250213 | 125700 | 1655539140 | 8460 | 8430 | 8460 | 8430 | 52 |
| 340 | 20250213 | 125600 | 1655100250 | 8450 | 8440 | 8450 | 8440 | 268 |
| 341 | 20250213 | 125500 | 1652838320 | 8430 | 8440 | 8470 | 8430 | 16 |
| 342 | 20250213 | 125400 | 1652703260 | 8460 | 8460 | 8470 | 8430 | 18 |
| 343 | 20250213 | 125300 | 1652551090 | 8470 | 8440 | 8500 | 8420 | 598 |
| 344 | 20250213 | 125200 | 1647493220 | 8470 | 8460 | 8500 | 8430 | 550 |
| 345 | 20250213 | 125100 | 1642840180 | 8470 | 8440 | 8500 | 8440 | 107 |
| 346 | 20250213 | 125000 | 1641936480 | 8430 | 8430 | 8430 | 8430 | 0 |
| 347 | 20250213 | 124900 | 1641936480 | 8430 | 8430 | 8430 | 8430 | 426 |
| 348 | 20250213 | 124800 | 1638345300 | 8430 | 8430 | 8430 | 8430 | 2 |
| 349 | 20250213 | 124700 | 1638328440 | 8440 | 8440 | 8440 | 8440 | 7 |
| 350 | 20250213 | 124600 | 1638269360 | 8430 | 8430 | 8430 | 8430 | 0 |
| 351 | 20250213 | 124500 | 1638269360 | 8430 | 8430 | 8430 | 8430 | 0 |
| 352 | 20250213 | 124400 | 1638269360 | 8430 | 8430 | 8430 | 8430 | 0 |
| 353 | 20250213 | 124300 | 1638269360 | 8430 | 8430 | 8430 | 8430 | 1321 |
| 354 | 20250213 | 124200 | 1627133330 | 8430 | 8450 | 8450 | 8430 | 600 |
| 355 | 20250213 | 124100 | 1622070880 | 8470 | 8470 | 8470 | 8470 | 450 |
| 356 | 20250213 | 124000 | 1618259380 | 8470 | 8470 | 8470 | 8470 | 44 |
| 357 | 20250213 | 123900 | 1617886700 | 8470 | 8470 | 8470 | 8470 | 0 |
| 358 | 20250213 | 123800 | 1617886700 | 8470 | 8470 | 8470 | 8470 | 0 |
| 359 | 20250213 | 123700 | 1617886700 | 8470 | 8470 | 8470 | 8470 | 2 |
| 360 | 20250213 | 123600 | 1617869760 | 8470 | 8470 | 8470 | 8470 | 34 |
| 361 | 20250213 | 123500 | 1617581780 | 8460 | 8490 | 8490 | 8440 | 861 |
| 362 | 20250213 | 123400 | 1610305050 | 8490 | 8490 | 8500 | 8490 | 137 |
| 363 | 20250213 | 123300 | 1609141890 | 8490 | 8460 | 8500 | 8460 | 487 |
| 364 | 20250213 | 123200 | 1605013000 | 8460 | 8460 | 8460 | 8460 | 0 |
| 365 | 20250213 | 123100 | 1605013000 | 8460 | 8460 | 8480 | 8460 | 277 |
| 366 | 20250213 | 123000 | 1602669550 | 8460 | 8460 | 8460 | 8460 | 0 |
| 367 | 20250213 | 122900 | 1602669550 | 8460 | 8460 | 8460 | 8460 | 6 |
| 368 | 20250213 | 122800 | 1602618790 | 8460 | 8460 | 8460 | 8460 | 722 |
| 369 | 20250213 | 122700 | 1596510670 | 8460 | 8460 | 8460 | 8460 | 515 |
| 370 | 20250213 | 122600 | 1592153770 | 8430 | 8430 | 8430 | 8430 | 0 |
| 371 | 20250213 | 122500 | 1592153770 | 8430 | 8430 | 8430 | 8430 | 0 |
| 372 | 20250213 | 122400 | 1592153770 | 8430 | 8430 | 8430 | 8430 | 1 |
| 373 | 20250213 | 122300 | 1592145340 | 8430 | 8430 | 8430 | 8430 | 371 |
| 374 | 20250213 | 122200 | 1589017810 | 8460 | 8480 | 8480 | 8430 | 2763 |
| 375 | 20250213 | 122100 | 1565699520 | 8480 | 8480 | 8480 | 8480 | 30 |
| 376 | 20250213 | 122000 | 1565445120 | 8490 | 8490 | 8490 | 8490 | 0 |
| 377 | 20250213 | 121900 | 1565445120 | 8490 | 8490 | 8490 | 8490 | 25 |
| 378 | 20250213 | 121800 | 1565232870 | 8480 | 8490 | 8490 | 8480 | 23 |
| 379 | 20250213 | 121700 | 1565037710 | 8480 | 8480 | 8480 | 8480 | 4 |
| 380 | 20250213 | 121600 | 1565003790 | 8490 | 8490 | 8490 | 8490 | 1 |
| 381 | 20250213 | 121500 | 1564995300 | 8490 | 8480 | 8490 | 8480 | 53 |
| 382 | 20250213 | 121400 | 1564545830 | 8480 | 8480 | 8480 | 8480 | 1 |
| 383 | 20250213 | 121300 | 1564537350 | 8490 | 8500 | 8510 | 8480 | 182 |
| 384 | 20250213 | 121200 | 1562992500 | 8510 | 8500 | 8510 | 8500 | 10 |
| 385 | 20250213 | 121100 | 1562907450 | 8510 | 8500 | 8510 | 8500 | 267 |
| 386 | 20250213 | 121000 | 1560637930 | 8510 | 8510 | 8510 | 8510 | 0 |
| 387 | 20250213 | 120900 | 1560637930 | 8510 | 8490 | 8510 | 8490 | 240 |
| 388 | 20250213 | 120800 | 1558600290 | 8490 | 8490 | 8490 | 8490 | 112 |
| 389 | 20250213 | 120700 | 1557649410 | 8490 | 8490 | 8490 | 8490 | 0 |
| 390 | 20250213 | 120600 | 1557649410 | 8490 | 8490 | 8490 | 8490 | 0 |
| 391 | 20250213 | 120500 | 1557649410 | 8490 | 8490 | 8490 | 8490 | 136 |
| 392 | 20250213 | 120400 | 1556494770 | 8500 | 8490 | 8500 | 8490 | 125 |
| 393 | 20250213 | 120300 | 1555432520 | 8500 | 8550 | 8550 | 8490 | 784 |
| 394 | 20250213 | 120200 | 1548766900 | 8550 | 8500 | 8550 | 8500 | 5825 |
| 395 | 20250213 | 120100 | 1499253160 | 8500 | 8490 | 8500 | 8490 | 19 |
| 396 | 20250213 | 120000 | 1499091670 | 8490 | 8490 | 8490 | 8490 | 49 |
| 397 | 20250213 | 115900 | 1498675660 | 8490 | 8490 | 8490 | 8490 | 22 |
| 398 | 20250213 | 115800 | 1498488880 | 8490 | 8490 | 8490 | 8490 | 10 |
| 399 | 20250213 | 115700 | 1498403980 | 8490 | 8470 | 8500 | 8470 | 556 |
| 400 | 20250213 | 115600 | 1493681970 | 8470 | 8480 | 8500 | 8470 | 630 |
| 401 | 20250213 | 115500 | 1488327040 | 8500 | 8470 | 8500 | 8470 | 3753 |
| 402 | 20250213 | 115400 | 1456427630 | 8490 | 8480 | 8490 | 8470 | 455 |
| 403 | 20250213 | 115300 | 1452565850 | 8470 | 8470 | 8470 | 8470 | 6 |
| 404 | 20250213 | 115200 | 1452515030 | 8480 | 8470 | 8480 | 8470 | 1110 |
| 405 | 20250213 | 115100 | 1443113270 | 8470 | 8470 | 8470 | 8470 | 0 |
| 406 | 20250213 | 115000 | 1443113270 | 8470 | 8470 | 8470 | 8470 | 0 |
| 407 | 20250213 | 114900 | 1443113270 | 8470 | 8450 | 8470 | 8450 | 2 |
| 408 | 20250213 | 114800 | 1443096350 | 8420 | 8420 | 8420 | 8420 | 0 |
| 409 | 20250213 | 114700 | 1443096350 | 8420 | 8420 | 8420 | 8420 | 0 |
| 410 | 20250213 | 114600 | 1443096350 | 8420 | 8420 | 8420 | 8420 | 0 |
| 411 | 20250213 | 114500 | 1443096350 | 8420 | 8420 | 8420 | 8420 | 653 |
| 412 | 20250213 | 114400 | 1437598090 | 8450 | 8460 | 8460 | 8450 | 229 |
| 413 | 20250213 | 114300 | 1435662990 | 8470 | 8470 | 8470 | 8470 | 0 |
| 414 | 20250213 | 114200 | 1435662990 | 8470 | 8470 | 8470 | 8470 | 0 |
| 415 | 20250213 | 114100 | 1435662990 | 8470 | 8470 | 8470 | 8470 | 25 |
| 416 | 20250213 | 114000 | 1435451240 | 8470 | 8470 | 8470 | 8470 | 0 |
| 417 | 20250213 | 113900 | 1435451240 | 8470 | 8470 | 8470 | 8470 | 0 |
| 418 | 20250213 | 113800 | 1435451240 | 8470 | 8470 | 8470 | 8470 | 305 |
| 419 | 20250213 | 113700 | 1432867890 | 8470 | 8470 | 8470 | 8470 | 122 |
| 420 | 20250213 | 113600 | 1431834550 | 8470 | 8470 | 8470 | 8470 | 0 |
| 421 | 20250213 | 113500 | 1431834550 | 8470 | 8470 | 8470 | 8470 | 45 |
| 422 | 20250213 | 113400 | 1431453400 | 8490 | 8490 | 8490 | 8480 | 45 |
| 423 | 20250213 | 113300 | 1431071740 | 8490 | 8470 | 8490 | 8470 | 94 |
| 424 | 20250213 | 113200 | 1430274040 | 8470 | 8470 | 8470 | 8470 | 0 |
| 425 | 20250213 | 113100 | 1430274040 | 8470 | 8470 | 8470 | 8470 | 39 |
| 426 | 20250213 | 113000 | 1429943710 | 8470 | 8460 | 8470 | 8460 | 4 |
| 427 | 20250213 | 112900 | 1429909850 | 8480 | 8470 | 8480 | 8450 | 197 |
| 428 | 20250213 | 112800 | 1428239500 | 8470 | 8470 | 8470 | 8470 | 1 |
| 429 | 20250213 | 112700 | 1428231030 | 8460 | 8460 | 8460 | 8460 | 0 |
| 430 | 20250213 | 112600 | 1428231030 | 8460 | 8460 | 8460 | 8460 | 0 |
| 431 | 20250213 | 112500 | 1428231030 | 8460 | 8460 | 8460 | 8460 | 322 |
| 432 | 20250213 | 112400 | 1425506910 | 8460 | 8440 | 8460 | 8440 | 762 |
| 433 | 20250213 | 112300 | 1419074010 | 8430 | 8420 | 8430 | 8420 | 735 |
| 434 | 20250213 | 112200 | 1412885250 | 8400 | 8400 | 8420 | 8400 | 3 |
| 435 | 20250213 | 112100 | 1412860030 | 8420 | 8420 | 8420 | 8420 | 0 |
| 436 | 20250213 | 112000 | 1412860030 | 8420 | 8370 | 8420 | 8370 | 301 |
| 437 | 20250213 | 111900 | 1410338510 | 8370 | 8370 | 8370 | 8370 | 51 |
| 438 | 20250213 | 111800 | 1409911640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 439 | 20250213 | 111700 | 1409911640 | 8370 | 8380 | 8380 | 8370 | 52 |
| 440 | 20250213 | 111600 | 1409475950 | 8390 | 8380 | 8390 | 8380 | 10 |
| 441 | 20250213 | 111500 | 1409392100 | 8390 | 8380 | 8390 | 8380 | 146 |
| 442 | 20250213 | 111400 | 1408168190 | 8380 | 8380 | 8390 | 8380 | 59 |
| 443 | 20250213 | 111300 | 1407673760 | 8390 | 8390 | 8390 | 8370 | 74 |
| 444 | 20250213 | 111200 | 1407053010 | 8380 | 8380 | 8420 | 8370 | 921 |
| 445 | 20250213 | 111100 | 1399334870 | 8400 | 8400 | 8400 | 8400 | 0 |
| 446 | 20250213 | 111000 | 1399334870 | 8400 | 8400 | 8400 | 8400 | 0 |
| 447 | 20250213 | 110900 | 1399334870 | 8400 | 8360 | 8400 | 8360 | 89 |
| 448 | 20250213 | 110800 | 1398588650 | 8370 | 8360 | 8370 | 8360 | 26 |
| 449 | 20250213 | 110700 | 1398371230 | 8370 | 8370 | 8370 | 8370 | 129 |
| 450 | 20250213 | 110600 | 1397291500 | 8380 | 8380 | 8380 | 8380 | 0 |
| 451 | 20250213 | 110500 | 1397291500 | 8380 | 8380 | 8380 | 8380 | 741 |
| 452 | 20250213 | 110400 | 1391081920 | 8380 | 8380 | 8380 | 8380 | 7 |
| 453 | 20250213 | 110300 | 1391023260 | 8420 | 8380 | 8420 | 8380 | 5 |
| 454 | 20250213 | 110200 | 1390981280 | 8420 | 8370 | 8420 | 8370 | 65 |
| 455 | 20250213 | 110100 | 1390434230 | 8390 | 8390 | 8390 | 8390 | 0 |
| 456 | 20250213 | 110000 | 1390434230 | 8390 | 8390 | 8390 | 8390 | 0 |
| 457 | 20250213 | 105900 | 1390434230 | 8390 | 8370 | 8390 | 8370 | 77 |
| 458 | 20250213 | 105800 | 1389788930 | 8330 | 8330 | 8330 | 8330 | 70 |
| 459 | 20250213 | 105700 | 1389205830 | 8340 | 8350 | 8350 | 8340 | 62 |
| 460 | 20250213 | 105600 | 1388688600 | 8350 | 8380 | 8380 | 8350 | 1431 |
| 461 | 20250213 | 105500 | 1376724590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 462 | 20250213 | 105400 | 1376724590 | 8400 | 8420 | 8420 | 8400 | 1752 |
| 463 | 20250213 | 105300 | 1361990300 | 8430 | 8430 | 8430 | 8430 | 0 |
| 464 | 20250213 | 105200 | 1361990300 | 8430 | 8430 | 8430 | 8430 | 5 |
| 465 | 20250213 | 105100 | 1361948150 | 8430 | 8430 | 8430 | 8430 | 0 |
| 466 | 20250213 | 105000 | 1361948150 | 8430 | 8430 | 8430 | 8430 | 70 |
| 467 | 20250213 | 104900 | 1361358050 | 8430 | 8430 | 8430 | 8430 | 72 |
| 468 | 20250213 | 104800 | 1360751090 | 8430 | 8430 | 8430 | 8430 | 0 |
| 469 | 20250213 | 104700 | 1360751090 | 8430 | 8430 | 8430 | 8430 | 3 |
| 470 | 20250213 | 104600 | 1360725800 | 8440 | 8420 | 8440 | 8420 | 283 |
| 471 | 20250213 | 104500 | 1358340170 | 8410 | 8410 | 8410 | 8410 | 40 |
| 472 | 20250213 | 104400 | 1358003770 | 8410 | 8410 | 8410 | 8410 | 50 |
| 473 | 20250213 | 104300 | 1357583270 | 8410 | 8410 | 8410 | 8410 | 1 |
| 474 | 20250213 | 104200 | 1357574860 | 8410 | 8410 | 8410 | 8410 | 0 |
| 475 | 20250213 | 104100 | 1357574860 | 8410 | 8410 | 8410 | 8410 | 91 |
| 476 | 20250213 | 104000 | 1356809550 | 8400 | 8400 | 8400 | 8400 | 4 |
| 477 | 20250213 | 103900 | 1356775950 | 8400 | 8390 | 8400 | 8390 | 159 |
| 478 | 20250213 | 103800 | 1355441400 | 8390 | 8390 | 8390 | 8390 | 0 |
| 479 | 20250213 | 103700 | 1355441400 | 8390 | 8360 | 8390 | 8360 | 3 |
| 480 | 20250213 | 103600 | 1355416260 | 8390 | 8390 | 8400 | 8390 | 318 |
| 481 | 20250213 | 103500 | 1352745260 | 8380 | 8380 | 8380 | 8380 | 83 |
| 482 | 20250213 | 103400 | 1352049720 | 8380 | 8380 | 8380 | 8380 | 0 |
| 483 | 20250213 | 103300 | 1352049720 | 8380 | 8380 | 8380 | 8380 | 0 |
| 484 | 20250213 | 103200 | 1352049720 | 8380 | 8370 | 8380 | 8370 | 270 |
| 485 | 20250213 | 103100 | 1349787190 | 8360 | 8370 | 8370 | 8360 | 7 |
| 486 | 20250213 | 103000 | 1349728620 | 8380 | 8380 | 8380 | 8380 | 235 |
| 487 | 20250213 | 102900 | 1347759320 | 8390 | 8390 | 8390 | 8390 | 10 |
| 488 | 20250213 | 102800 | 1347675420 | 8360 | 8390 | 8390 | 8360 | 4 |
| 489 | 20250213 | 102700 | 1347641950 | 8390 | 8390 | 8390 | 8390 | 57 |
| 490 | 20250213 | 102600 | 1347163720 | 8390 | 8390 | 8390 | 8390 | 2 |
| 491 | 20250213 | 102500 | 1347146940 | 8390 | 8390 | 8410 | 8390 | 618 |
| 492 | 20250213 | 102400 | 1341960890 | 8390 | 8390 | 8390 | 8390 | 642 |
| 493 | 20250213 | 102300 | 1336574510 | 8390 | 8360 | 8390 | 8360 | 952 |
| 494 | 20250213 | 102200 | 1328597100 | 8350 | 8340 | 8350 | 8330 | 460 |
| 495 | 20250213 | 102100 | 1324759940 | 8330 | 8330 | 8340 | 8330 | 34 |
| 496 | 20250213 | 102000 | 1324476700 | 8340 | 8340 | 8340 | 8340 | 40 |
| 497 | 20250213 | 101900 | 1324143100 | 8340 | 8350 | 8350 | 8340 | 48 |
| 498 | 20250213 | 101800 | 1323742680 | 8350 | 8350 | 8350 | 8340 | 415 |
| 499 | 20250213 | 101700 | 1320277450 | 8350 | 8360 | 8360 | 8350 | 59 |
| 500 | 20250213 | 101600 | 1319784730 | 8360 | 8370 | 8370 | 8360 | 12 |
| 501 | 20250213 | 101500 | 1319684400 | 8380 | 8370 | 8380 | 8370 | 94 |
| 502 | 20250213 | 101400 | 1318896730 | 8440 | 8440 | 8440 | 8440 | 0 |
| 503 | 20250213 | 101300 | 1318896730 | 8440 | 8440 | 8440 | 8340 | 8813 |
| 504 | 20250213 | 101200 | 1245109010 | 8450 | 8470 | 8470 | 8450 | 204 |
| 505 | 20250213 | 101100 | 1243383130 | 8470 | 8470 | 8470 | 8440 | 337 |
| 506 | 20250213 | 101000 | 1240531740 | 8440 | 8450 | 8480 | 8440 | 895 |
| 507 | 20250213 | 100900 | 1232960210 | 8440 | 8440 | 8440 | 8440 | 229 |
| 508 | 20250213 | 100800 | 1231027450 | 8440 | 8440 | 8440 | 8440 | 148 |
| 509 | 20250213 | 100700 | 1229778330 | 8440 | 8410 | 8470 | 8410 | 478 |
| 510 | 20250213 | 100600 | 1225736280 | 8400 | 8400 | 8400 | 8400 | 0 |
| 511 | 20250213 | 100500 | 1225736280 | 8400 | 8410 | 8420 | 8400 | 1023 |
| 512 | 20250213 | 100400 | 1217132460 | 8410 | 8410 | 8410 | 8410 | 130 |
| 513 | 20250213 | 100300 | 1216039160 | 8410 | 8410 | 8410 | 8410 | 0 |
| 514 | 20250213 | 100200 | 1216039160 | 8410 | 8410 | 8440 | 8410 | 19 |
| 515 | 20250213 | 100100 | 1215879220 | 8410 | 8410 | 8440 | 8410 | 33 |
| 516 | 20250213 | 100000 | 1215600790 | 8410 | 8420 | 8420 | 8410 | 315 |
| 517 | 20250213 | 095900 | 1212951620 | 8410 | 8440 | 8440 | 8400 | 2389 |
| 518 | 20250213 | 095800 | 1192865060 | 8420 | 8450 | 8460 | 8420 | 838 |
| 519 | 20250213 | 095700 | 1185801330 | 8450 | 8470 | 8470 | 8450 | 28 |
| 520 | 20250213 | 095600 | 1185564460 | 8470 | 8470 | 8470 | 8460 | 858 |
| 521 | 20250213 | 095500 | 1178297210 | 8450 | 8440 | 8460 | 8430 | 932 |
| 522 | 20250213 | 095400 | 1170427770 | 8440 | 8470 | 8470 | 8430 | 2842 |
| 523 | 20250213 | 095300 | 1146453830 | 8450 | 8450 | 8450 | 8450 | 0 |
| 524 | 20250213 | 095200 | 1146453830 | 8450 | 8450 | 8450 | 8450 | 193 |
| 525 | 20250213 | 095100 | 1144822980 | 8450 | 8450 | 8450 | 8450 | 1 |
| 526 | 20250213 | 095000 | 1144814530 | 8450 | 8480 | 8480 | 8450 | 569 |
| 527 | 20250213 | 094900 | 1140003040 | 8450 | 8450 | 8450 | 8450 | 10 |
| 528 | 20250213 | 094800 | 1139918540 | 8450 | 8460 | 8460 | 8450 | 864 |
| 529 | 20250213 | 094700 | 1132612140 | 8460 | 8480 | 8480 | 8460 | 491 |
| 530 | 20250213 | 094600 | 1128452160 | 8490 | 8480 | 8500 | 8480 | 647 |
| 531 | 20250213 | 094500 | 1122958640 | 8470 | 8490 | 8490 | 8470 | 428 |
| 532 | 20250213 | 094400 | 1119333080 | 8490 | 8500 | 8530 | 8490 | 2170 |
| 533 | 20250213 | 094300 | 1100906460 | 8530 | 8530 | 8540 | 8530 | 337 |
| 534 | 20250213 | 094200 | 1098031840 | 8530 | 8500 | 8570 | 8500 | 2129 |
| 535 | 20250213 | 094100 | 1079884410 | 8490 | 8490 | 8490 | 8480 | 1226 |
| 536 | 20250213 | 094000 | 1069477420 | 8490 | 8500 | 8500 | 8490 | 264 |
| 537 | 20250213 | 093900 | 1067235770 | 8500 | 8500 | 8510 | 8500 | 290 |
| 538 | 20250213 | 093800 | 1064770760 | 8500 | 8510 | 8510 | 8500 | 102 |
| 539 | 20250213 | 093700 | 1063902760 | 8510 | 8490 | 8510 | 8480 | 956 |
| 540 | 20250213 | 093600 | 1055773670 | 8490 | 8490 | 8500 | 8480 | 650 |
| 541 | 20250213 | 093500 | 1050257130 | 8490 | 8470 | 8490 | 8460 | 439 |
| 542 | 20250213 | 093400 | 1046538190 | 8480 | 8450 | 8480 | 8440 | 1356 |
| 543 | 20250213 | 093300 | 1035080430 | 8450 | 8470 | 8470 | 8450 | 1548 |
| 544 | 20250213 | 093200 | 1021981840 | 8480 | 8510 | 8510 | 8470 | 1066 |
| 545 | 20250213 | 093100 | 1012940940 | 8520 | 8540 | 8550 | 8490 | 3905 |
| 546 | 20250213 | 093000 | 979705190 | 8550 | 8580 | 8620 | 8550 | 3503 |
| 547 | 20250213 | 092900 | 949655780 | 8580 | 8620 | 8630 | 8580 | 1184 |
| 548 | 20250213 | 092800 | 939486790 | 8620 | 8580 | 8620 | 8560 | 2636 |
| 549 | 20250213 | 092700 | 916843650 | 8550 | 8630 | 8640 | 8550 | 2024 |
| 550 | 20250213 | 092600 | 899419900 | 8640 | 8710 | 8740 | 8640 | 5910 |
| 551 | 20250213 | 092500 | 848049650 | 8710 | 8740 | 8760 | 8710 | 6812 |
| 552 | 20250213 | 092400 | 788437190 | 8750 | 8740 | 8750 | 8730 | 1538 |
| 553 | 20250213 | 092300 | 774986290 | 8740 | 8700 | 8740 | 8700 | 5343 |
| 554 | 20250213 | 092200 | 728392850 | 8700 | 8720 | 8720 | 8670 | 761 |
| 555 | 20250213 | 092100 | 721788370 | 8720 | 8710 | 8730 | 8670 | 2432 |
| 556 | 20250213 | 092000 | 700602000 | 8710 | 8670 | 8720 | 8660 | 5060 |
| 557 | 20250213 | 091900 | 656599750 | 8670 | 8630 | 8670 | 8600 | 3778 |
| 558 | 20250213 | 091800 | 623941860 | 8620 | 8580 | 8620 | 8510 | 7707 |
| 559 | 20250213 | 091700 | 557827090 | 8580 | 8610 | 8620 | 8580 | 2646 |
| 560 | 20250213 | 091600 | 535058320 | 8630 | 8580 | 8630 | 8580 | 3913 |
| 561 | 20250213 | 091500 | 501343500 | 8580 | 8580 | 8620 | 8560 | 4430 |
| 562 | 20250213 | 091400 | 463256470 | 8580 | 8540 | 8590 | 8510 | 1843 |
| 563 | 20250213 | 091300 | 447480350 | 8510 | 8510 | 8540 | 8510 | 2130 |
| 564 | 20250213 | 091200 | 429319820 | 8510 | 8520 | 8520 | 8510 | 1959 |
| 565 | 20250213 | 091100 | 412635790 | 8540 | 8560 | 8560 | 8520 | 193 |
| 566 | 20250213 | 091000 | 410986330 | 8570 | 8510 | 8570 | 8500 | 1042 |
| 567 | 20250213 | 090900 | 402085340 | 8510 | 8600 | 8600 | 8480 | 3387 |
| 568 | 20250213 | 090800 | 373132200 | 8600 | 8570 | 8600 | 8550 | 4382 |
| 569 | 20250213 | 090700 | 335528020 | 8570 | 8440 | 8570 | 8440 | 8514 |
| 570 | 20250213 | 090600 | 263003730 | 8440 | 8460 | 8500 | 8440 | 3666 |
| 571 | 20250213 | 090500 | 231905890 | 8470 | 8450 | 8490 | 8360 | 5033 |
| 572 | 20250213 | 090400 | 189370690 | 8430 | 8390 | 8430 | 8360 | 3480 |
| 573 | 20250213 | 090300 | 160192620 | 8360 | 8400 | 8410 | 8350 | 1999 |
| 574 | 20250213 | 090200 | 143438930 | 8400 | 8400 | 8460 | 8300 | 1668 |
| 575 | 20250213 | 090100 | 129447780 | 8370 | 8500 | 8530 | 8370 | 6109 |
| 576 | 20250213 | 090000 | 77802120 | 8510 | 8300 | 8520 | 8300 | 9317 |