32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 3 | 20250218 | 190600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 4 | 20250218 | 190500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 5 | 20250218 | 190400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 6 | 20250218 | 190300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 7 | 20250218 | 190200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 8 | 20250218 | 190100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 9 | 20250218 | 190000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 10 | 20250218 | 185900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 11 | 20250218 | 185800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 12 | 20250218 | 185700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 13 | 20250218 | 185600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 14 | 20250218 | 185500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 15 | 20250218 | 185400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 16 | 20250218 | 185300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 17 | 20250218 | 185200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 18 | 20250218 | 185100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 19 | 20250218 | 185000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 20 | 20250218 | 184900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 21 | 20250218 | 184800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 22 | 20250218 | 184700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 23 | 20250218 | 184600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 24 | 20250218 | 184500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 25 | 20250218 | 184400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 26 | 20250218 | 184300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 27 | 20250218 | 184200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 28 | 20250218 | 184100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 29 | 20250218 | 184000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 30 | 20250218 | 183900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 31 | 20250218 | 183800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 32 | 20250218 | 183700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 33 | 20250218 | 183600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 34 | 20250218 | 183500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 35 | 20250218 | 183400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 36 | 20250218 | 183300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 37 | 20250218 | 183200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 38 | 20250218 | 183100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 39 | 20250218 | 183000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 40 | 20250218 | 182900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 41 | 20250218 | 182800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 42 | 20250218 | 182700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 43 | 20250218 | 182600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 44 | 20250218 | 182500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 45 | 20250218 | 182400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 46 | 20250218 | 182300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 47 | 20250218 | 182200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 48 | 20250218 | 182100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 49 | 20250218 | 182000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 50 | 20250218 | 181900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 51 | 20250218 | 181800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 52 | 20250218 | 181700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 53 | 20250218 | 181600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 54 | 20250218 | 181500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 55 | 20250218 | 181400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 56 | 20250218 | 181300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 57 | 20250218 | 181200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 58 | 20250218 | 181100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 59 | 20250218 | 181000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 60 | 20250218 | 180900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 61 | 20250218 | 180800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 62 | 20250218 | 180700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 63 | 20250218 | 180600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 64 | 20250218 | 180500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 65 | 20250218 | 180400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 66 | 20250218 | 180300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 67 | 20250218 | 180200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 68 | 20250218 | 180100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 69 | 20250218 | 180000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 70 | 20250218 | 175900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 71 | 20250218 | 175800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 72 | 20250218 | 175700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 73 | 20250218 | 175600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 74 | 20250218 | 175500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 75 | 20250218 | 175400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 76 | 20250218 | 175300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 77 | 20250218 | 175200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 78 | 20250218 | 175100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 79 | 20250218 | 175000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 80 | 20250218 | 174900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 81 | 20250218 | 174800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 82 | 20250218 | 174700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 83 | 20250218 | 174600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 84 | 20250218 | 174500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 85 | 20250218 | 174400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 86 | 20250218 | 174300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 87 | 20250218 | 174200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 88 | 20250218 | 174100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 89 | 20250218 | 174000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 90 | 20250218 | 173900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 91 | 20250218 | 173800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 92 | 20250218 | 173700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 93 | 20250218 | 173600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 94 | 20250218 | 173500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 95 | 20250218 | 173400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 96 | 20250218 | 173300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 97 | 20250218 | 173200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 98 | 20250218 | 173100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 99 | 20250218 | 173000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 100 | 20250218 | 172900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 101 | 20250218 | 172800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 102 | 20250218 | 172700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 103 | 20250218 | 172600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 104 | 20250218 | 172500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 105 | 20250218 | 172400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 106 | 20250218 | 172300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 107 | 20250218 | 172200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 108 | 20250218 | 172100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 109 | 20250218 | 172000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 110 | 20250218 | 171900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 111 | 20250218 | 171800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 112 | 20250218 | 171700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 113 | 20250218 | 171600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 114 | 20250218 | 171500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 115 | 20250218 | 171400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 116 | 20250218 | 171300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 117 | 20250218 | 171200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 118 | 20250218 | 171100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 119 | 20250218 | 171000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 120 | 20250218 | 170900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 121 | 20250218 | 170800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 122 | 20250218 | 170700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 123 | 20250218 | 170600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 124 | 20250218 | 170500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 125 | 20250218 | 170400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 126 | 20250218 | 170300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 127 | 20250218 | 170200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 128 | 20250218 | 170100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 129 | 20250218 | 170000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 130 | 20250218 | 165900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 131 | 20250218 | 165800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 132 | 20250218 | 165700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 133 | 20250218 | 165600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 134 | 20250218 | 165500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 135 | 20250218 | 165400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 136 | 20250218 | 165300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 137 | 20250218 | 165200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 138 | 20250218 | 165100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 139 | 20250218 | 165000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 140 | 20250218 | 164900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 141 | 20250218 | 164800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 142 | 20250218 | 164700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 143 | 20250218 | 164600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 144 | 20250218 | 164500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 145 | 20250218 | 164400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 146 | 20250218 | 164300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 147 | 20250218 | 164200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 148 | 20250218 | 164100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 149 | 20250218 | 164000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 150 | 20250218 | 163900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 151 | 20250218 | 163800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 152 | 20250218 | 163700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 153 | 20250218 | 163600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 154 | 20250218 | 163500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 155 | 20250218 | 163400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 156 | 20250218 | 163300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 157 | 20250218 | 163200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 158 | 20250218 | 163100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 159 | 20250218 | 163000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 160 | 20250218 | 162900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 161 | 20250218 | 162800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 162 | 20250218 | 162700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 163 | 20250218 | 162600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 164 | 20250218 | 162500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 165 | 20250218 | 162400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 166 | 20250218 | 162300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 167 | 20250218 | 162200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 168 | 20250218 | 162100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 169 | 20250218 | 162000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 170 | 20250218 | 161900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 171 | 20250218 | 161800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 172 | 20250218 | 161700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 173 | 20250218 | 161600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 174 | 20250218 | 161500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 175 | 20250218 | 161400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 176 | 20250218 | 161300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 177 | 20250218 | 161200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 178 | 20250218 | 161100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 179 | 20250218 | 161000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 180 | 20250218 | 160900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 181 | 20250218 | 160800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 182 | 20250218 | 160700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 183 | 20250218 | 160600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 184 | 20250218 | 160500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 185 | 20250218 | 160400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 186 | 20250218 | 160300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 187 | 20250218 | 160200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 188 | 20250218 | 160100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 189 | 20250218 | 160000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 190 | 20250218 | 155900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 191 | 20250218 | 155800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 192 | 20250218 | 155700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 193 | 20250218 | 155600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 194 | 20250218 | 155500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 195 | 20250218 | 155400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 196 | 20250218 | 155300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 197 | 20250218 | 155200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 198 | 20250218 | 155100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 199 | 20250218 | 155000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 200 | 20250218 | 154900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 201 | 20250218 | 154800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 202 | 20250218 | 154700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 203 | 20250218 | 154600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 204 | 20250218 | 154500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 205 | 20250218 | 154400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 206 | 20250218 | 154300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 207 | 20250218 | 154200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 208 | 20250218 | 154100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 209 | 20250218 | 154000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 210 | 20250218 | 153900 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 211 | 20250218 | 153800 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 212 | 20250218 | 153700 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 213 | 20250218 | 153600 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 214 | 20250218 | 153500 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 215 | 20250218 | 153400 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 216 | 20250218 | 153300 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 217 | 20250218 | 153200 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 218 | 20250218 | 153100 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 219 | 20250218 | 153000 | 2050321240 | 10590 | 10590 | 10590 | 10590 | 2176 |
| 220 | 20250218 | 152900 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 221 | 20250218 | 152800 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 222 | 20250218 | 152700 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 223 | 20250218 | 152600 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 224 | 20250218 | 152500 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 225 | 20250218 | 152400 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 226 | 20250218 | 152300 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 227 | 20250218 | 152200 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 228 | 20250218 | 152100 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 229 | 20250218 | 152000 | 2027277400 | 10590 | 10590 | 10590 | 10590 | 0 |
| 230 | 20250218 | 151900 | 2027277400 | 10590 | 10590 | 10600 | 10590 | 2147 |
| 231 | 20250218 | 151800 | 2004539660 | 10590 | 10590 | 10590 | 10590 | 102 |
| 232 | 20250218 | 151700 | 2003459480 | 10590 | 10600 | 10600 | 10590 | 443 |
| 233 | 20250218 | 151600 | 1998766880 | 10600 | 10590 | 10600 | 10590 | 294 |
| 234 | 20250218 | 151500 | 1995650490 | 10590 | 10590 | 10600 | 10590 | 992 |
| 235 | 20250218 | 151400 | 1985144680 | 10590 | 10590 | 10600 | 10590 | 426 |
| 236 | 20250218 | 151300 | 1980630980 | 10590 | 10590 | 10590 | 10590 | 24 |
| 237 | 20250218 | 151200 | 1980376820 | 10600 | 10590 | 10600 | 10590 | 651 |
| 238 | 20250218 | 151100 | 1973481350 | 10600 | 10600 | 10600 | 10590 | 221 |
| 239 | 20250218 | 151000 | 1971138850 | 10600 | 10600 | 10600 | 10600 | 488 |
| 240 | 20250218 | 150900 | 1965966050 | 10600 | 10590 | 10600 | 10590 | 343 |
| 241 | 20250218 | 150800 | 1962330960 | 10600 | 10600 | 10600 | 10600 | 184 |
| 242 | 20250218 | 150700 | 1960380560 | 10600 | 10600 | 10600 | 10600 | 131 |
| 243 | 20250218 | 150600 | 1958991960 | 10600 | 10590 | 10600 | 10590 | 498 |
| 244 | 20250218 | 150500 | 1953716910 | 10590 | 10600 | 10600 | 10590 | 303 |
| 245 | 20250218 | 150400 | 1950507070 | 10590 | 10590 | 10590 | 10590 | 626 |
| 246 | 20250218 | 150300 | 1943877730 | 10590 | 10590 | 10590 | 10590 | 168 |
| 247 | 20250218 | 150200 | 1942098610 | 10580 | 10590 | 10600 | 10580 | 1946 |
| 248 | 20250218 | 150100 | 1921485840 | 10600 | 10590 | 10600 | 10590 | 678 |
| 249 | 20250218 | 150000 | 1914304570 | 10590 | 10590 | 10600 | 10590 | 582 |
| 250 | 20250218 | 145900 | 1908140090 | 10600 | 10600 | 10600 | 10590 | 179 |
| 251 | 20250218 | 145800 | 1906242810 | 10600 | 10600 | 10600 | 10590 | 63 |
| 252 | 20250218 | 145700 | 1905575020 | 10600 | 10600 | 10600 | 10600 | 320 |
| 253 | 20250218 | 145600 | 1902183020 | 10600 | 10590 | 10600 | 10590 | 192 |
| 254 | 20250218 | 145500 | 1900148220 | 10600 | 10600 | 10600 | 10600 | 211 |
| 255 | 20250218 | 145400 | 1897911620 | 10600 | 10600 | 10600 | 10600 | 171 |
| 256 | 20250218 | 145300 | 1896099020 | 10590 | 10600 | 10600 | 10590 | 1991 |
| 257 | 20250218 | 145200 | 1874994430 | 10600 | 10590 | 10600 | 10590 | 1040 |
| 258 | 20250218 | 145100 | 1863980690 | 10590 | 10590 | 10590 | 10590 | 224 |
| 259 | 20250218 | 145000 | 1861608530 | 10590 | 10600 | 10600 | 10590 | 673 |
| 260 | 20250218 | 144900 | 1854480090 | 10590 | 10600 | 10600 | 10590 | 1831 |
| 261 | 20250218 | 144800 | 1835088420 | 10600 | 10590 | 10600 | 10580 | 388 |
| 262 | 20250218 | 144700 | 1830979940 | 10590 | 10590 | 10590 | 10580 | 60 |
| 263 | 20250218 | 144600 | 1830344590 | 10590 | 10590 | 10590 | 10580 | 277 |
| 264 | 20250218 | 144500 | 1827412630 | 10590 | 10570 | 10590 | 10570 | 34 |
| 265 | 20250218 | 144400 | 1827052670 | 10550 | 10590 | 10600 | 10550 | 6409 |
| 266 | 20250218 | 144300 | 1759280790 | 10590 | 10590 | 10590 | 10590 | 250 |
| 267 | 20250218 | 144200 | 1756633290 | 10590 | 10590 | 10590 | 10590 | 664 |
| 268 | 20250218 | 144100 | 1749601530 | 10590 | 10590 | 10590 | 10580 | 381 |
| 269 | 20250218 | 144000 | 1745567760 | 10590 | 10590 | 10590 | 10590 | 80 |
| 270 | 20250218 | 143900 | 1744720560 | 10590 | 10590 | 10590 | 10590 | 406 |
| 271 | 20250218 | 143800 | 1740421020 | 10590 | 10590 | 10590 | 10590 | 674 |
| 272 | 20250218 | 143700 | 1733283360 | 10590 | 10590 | 10590 | 10590 | 45 |
| 273 | 20250218 | 143600 | 1732806810 | 10590 | 10590 | 10590 | 10590 | 383 |
| 274 | 20250218 | 143500 | 1728750840 | 10590 | 10580 | 10590 | 10580 | 252 |
| 275 | 20250218 | 143400 | 1726084150 | 10580 | 10590 | 10590 | 10580 | 504 |
| 276 | 20250218 | 143300 | 1720748600 | 10590 | 10580 | 10590 | 10580 | 47 |
| 277 | 20250218 | 143200 | 1720251030 | 10590 | 10570 | 10590 | 10570 | 617 |
| 278 | 20250218 | 143100 | 1713722750 | 10580 | 10580 | 10580 | 10570 | 472 |
| 279 | 20250218 | 143000 | 1708729000 | 10580 | 10580 | 10580 | 10580 | 516 |
| 280 | 20250218 | 142900 | 1703269720 | 10580 | 10580 | 10580 | 10580 | 592 |
| 281 | 20250218 | 142800 | 1697006360 | 10580 | 10580 | 10580 | 10580 | 518 |
| 282 | 20250218 | 142700 | 1691525920 | 10580 | 10580 | 10580 | 10570 | 127 |
| 283 | 20250218 | 142600 | 1690182760 | 10580 | 10580 | 10580 | 10580 | 749 |
| 284 | 20250218 | 142500 | 1682258340 | 10570 | 10580 | 10580 | 10570 | 375 |
| 285 | 20250218 | 142400 | 1678293640 | 10580 | 10580 | 10580 | 10580 | 325 |
| 286 | 20250218 | 142300 | 1674855140 | 10580 | 10580 | 10580 | 10580 | 29 |
| 287 | 20250218 | 142200 | 1674548320 | 10580 | 10570 | 10580 | 10570 | 574 |
| 288 | 20250218 | 142100 | 1668480700 | 10570 | 10570 | 10570 | 10570 | 305 |
| 289 | 20250218 | 142000 | 1665256850 | 10570 | 10570 | 10570 | 10560 | 45 |
| 290 | 20250218 | 141900 | 1664781210 | 10570 | 10570 | 10570 | 10570 | 302 |
| 291 | 20250218 | 141800 | 1661589070 | 10570 | 10570 | 10570 | 10570 | 44 |
| 292 | 20250218 | 141700 | 1661123990 | 10560 | 10560 | 10570 | 10560 | 909 |
| 293 | 20250218 | 141600 | 1651524820 | 10560 | 10560 | 10560 | 10560 | 316 |
| 294 | 20250218 | 141500 | 1648187860 | 10560 | 10560 | 10560 | 10560 | 45 |
| 295 | 20250218 | 141400 | 1647712660 | 10560 | 10560 | 10560 | 10560 | 284 |
| 296 | 20250218 | 141300 | 1644713620 | 10550 | 10560 | 10560 | 10550 | 47 |
| 297 | 20250218 | 141200 | 1644217330 | 10560 | 10560 | 10560 | 10550 | 458 |
| 298 | 20250218 | 141100 | 1639381150 | 10560 | 10550 | 10560 | 10550 | 405 |
| 299 | 20250218 | 141000 | 1635106580 | 10560 | 10560 | 10560 | 10550 | 460 |
| 300 | 20250218 | 140900 | 1630251980 | 10560 | 10560 | 10560 | 10560 | 151 |
| 301 | 20250218 | 140800 | 1628657420 | 10560 | 10560 | 10560 | 10560 | 64 |
| 302 | 20250218 | 140700 | 1627981580 | 10560 | 10550 | 10560 | 10550 | 265 |
| 303 | 20250218 | 140600 | 1625184190 | 10550 | 10560 | 10560 | 10550 | 502 |
| 304 | 20250218 | 140500 | 1619886070 | 10560 | 10560 | 10560 | 10550 | 361 |
| 305 | 20250218 | 140400 | 1616075910 | 10560 | 10560 | 10560 | 10560 | 43 |
| 306 | 20250218 | 140300 | 1615621830 | 10560 | 10560 | 10560 | 10560 | 467 |
| 307 | 20250218 | 140200 | 1610690310 | 10560 | 10560 | 10560 | 10560 | 155 |
| 308 | 20250218 | 140100 | 1609053510 | 10560 | 10560 | 10560 | 10560 | 185 |
| 309 | 20250218 | 140000 | 1607099910 | 10560 | 10560 | 10560 | 10560 | 2265 |
| 310 | 20250218 | 135900 | 1583181510 | 10560 | 10560 | 10560 | 10560 | 29 |
| 311 | 20250218 | 135800 | 1582875270 | 10560 | 10560 | 10560 | 10560 | 278 |
| 312 | 20250218 | 135700 | 1579939590 | 10560 | 10560 | 10560 | 10550 | 78 |
| 313 | 20250218 | 135600 | 1579116050 | 10560 | 10560 | 10560 | 10560 | 150 |
| 314 | 20250218 | 135500 | 1577532050 | 10560 | 10560 | 10560 | 10560 | 162 |
| 315 | 20250218 | 135400 | 1575821330 | 10560 | 10560 | 10560 | 10560 | 143 |
| 316 | 20250218 | 135300 | 1574311250 | 10550 | 10560 | 10560 | 10550 | 299 |
| 317 | 20250218 | 135200 | 1571153950 | 10560 | 10560 | 10560 | 10560 | 98 |
| 318 | 20250218 | 135100 | 1570119070 | 10560 | 10550 | 10560 | 10550 | 252 |
| 319 | 20250218 | 135000 | 1567458790 | 10550 | 10550 | 10550 | 10550 | 60 |
| 320 | 20250218 | 134900 | 1566825790 | 10550 | 10550 | 10550 | 10550 | 1595 |
| 321 | 20250218 | 134800 | 1549998540 | 10550 | 10550 | 10550 | 10550 | 294 |
| 322 | 20250218 | 134700 | 1546896840 | 10550 | 10550 | 10550 | 10550 | 496 |
| 323 | 20250218 | 134600 | 1541664040 | 10550 | 10550 | 10550 | 10550 | 283 |
| 324 | 20250218 | 134500 | 1538678390 | 10550 | 10550 | 10550 | 10550 | 242 |
| 325 | 20250218 | 134400 | 1536125290 | 10550 | 10550 | 10550 | 10550 | 45 |
| 326 | 20250218 | 134300 | 1535650540 | 10550 | 10550 | 10550 | 10550 | 473 |
| 327 | 20250218 | 134200 | 1530660390 | 10550 | 10550 | 10550 | 10540 | 158 |
| 328 | 20250218 | 134100 | 1528994490 | 10550 | 10550 | 10550 | 10550 | 517 |
| 329 | 20250218 | 134000 | 1523540140 | 10550 | 10550 | 10550 | 10540 | 36 |
| 330 | 20250218 | 133900 | 1523160420 | 10550 | 10550 | 10550 | 10550 | 1148 |
| 331 | 20250218 | 133800 | 1511049020 | 10550 | 10540 | 10550 | 10540 | 222 |
| 332 | 20250218 | 133700 | 1508707460 | 10550 | 10550 | 10550 | 10550 | 57 |
| 333 | 20250218 | 133600 | 1508106110 | 10550 | 10550 | 10550 | 10550 | 293 |
| 334 | 20250218 | 133500 | 1505014960 | 10550 | 10550 | 10550 | 10550 | 30 |
| 335 | 20250218 | 133400 | 1504698460 | 10550 | 10540 | 10550 | 10540 | 102 |
| 336 | 20250218 | 133300 | 1503623080 | 10540 | 10540 | 10540 | 10540 | 331 |
| 337 | 20250218 | 133200 | 1500134340 | 10540 | 10540 | 10540 | 10530 | 43 |
| 338 | 20250218 | 133100 | 1499681140 | 10540 | 10540 | 10540 | 10540 | 355 |
| 339 | 20250218 | 133000 | 1495939440 | 10540 | 10540 | 10540 | 10540 | 45 |
| 340 | 20250218 | 132900 | 1495465140 | 10540 | 10540 | 10540 | 10540 | 143 |
| 341 | 20250218 | 132800 | 1493957920 | 10540 | 10540 | 10540 | 10540 | 169 |
| 342 | 20250218 | 132700 | 1492176660 | 10540 | 10540 | 10540 | 10530 | 189 |
| 343 | 20250218 | 132600 | 1490184750 | 10540 | 10540 | 10540 | 10540 | 169 |
| 344 | 20250218 | 132500 | 1488403490 | 10540 | 10540 | 10540 | 10540 | 30 |
| 345 | 20250218 | 132400 | 1488087290 | 10540 | 10540 | 10540 | 10540 | 136 |
| 346 | 20250218 | 132300 | 1486653850 | 10540 | 10540 | 10540 | 10530 | 395 |
| 347 | 20250218 | 132200 | 1482492840 | 10540 | 10540 | 10540 | 10540 | 164 |
| 348 | 20250218 | 132100 | 1480764280 | 10540 | 10540 | 10540 | 10540 | 213 |
| 349 | 20250218 | 132000 | 1478519260 | 10540 | 10540 | 10540 | 10530 | 62 |
| 350 | 20250218 | 131900 | 1477865970 | 10540 | 10540 | 10540 | 10540 | 144 |
| 351 | 20250218 | 131800 | 1476348210 | 10540 | 10540 | 10540 | 10530 | 206 |
| 352 | 20250218 | 131700 | 1474177270 | 10540 | 10530 | 10540 | 10530 | 291 |
| 353 | 20250218 | 131600 | 1471111370 | 10540 | 10540 | 10540 | 10540 | 277 |
| 354 | 20250218 | 131500 | 1468191790 | 10540 | 10540 | 10540 | 10540 | 148 |
| 355 | 20250218 | 131400 | 1466631870 | 10540 | 10540 | 10540 | 10530 | 46 |
| 356 | 20250218 | 131300 | 1466147040 | 10540 | 10540 | 10540 | 10540 | 291 |
| 357 | 20250218 | 131200 | 1463079900 | 10540 | 10540 | 10540 | 10540 | 157 |
| 358 | 20250218 | 131100 | 1461425120 | 10530 | 10540 | 10540 | 10530 | 408 |
| 359 | 20250218 | 131000 | 1457125320 | 10530 | 10540 | 10540 | 10530 | 167 |
| 360 | 20250218 | 130900 | 1455365160 | 10540 | 10540 | 10540 | 10530 | 34 |
| 361 | 20250218 | 130800 | 1455006850 | 10530 | 10530 | 10540 | 10530 | 338 |
| 362 | 20250218 | 130700 | 1451446350 | 10530 | 10530 | 10530 | 10520 | 131 |
| 363 | 20250218 | 130600 | 1450066950 | 10540 | 10540 | 10540 | 10540 | 167 |
| 364 | 20250218 | 130500 | 1448306770 | 10530 | 10530 | 10540 | 10500 | 7118 |
| 365 | 20250218 | 130400 | 1373481720 | 10540 | 10540 | 10550 | 10540 | 219 |
| 366 | 20250218 | 130300 | 1371173320 | 10550 | 10540 | 10550 | 10540 | 384 |
| 367 | 20250218 | 130200 | 1367123120 | 10540 | 10550 | 10550 | 10540 | 131 |
| 368 | 20250218 | 130100 | 1365742070 | 10550 | 10550 | 10550 | 10550 | 167 |
| 369 | 20250218 | 130000 | 1363980220 | 10550 | 10550 | 10550 | 10550 | 259 |
| 370 | 20250218 | 125900 | 1361247770 | 10550 | 10550 | 10550 | 10550 | 45 |
| 371 | 20250218 | 125800 | 1360773020 | 10550 | 10540 | 10550 | 10540 | 2012 |
| 372 | 20250218 | 125700 | 1339563980 | 10550 | 10550 | 10550 | 10550 | 45 |
| 373 | 20250218 | 125600 | 1339089230 | 10550 | 10550 | 10550 | 10550 | 156 |
| 374 | 20250218 | 125500 | 1337443430 | 10550 | 10550 | 10550 | 10550 | 150 |
| 375 | 20250218 | 125400 | 1335860930 | 10550 | 10550 | 10550 | 10540 | 54 |
| 376 | 20250218 | 125300 | 1335291330 | 10550 | 10550 | 10550 | 10550 | 312 |
| 377 | 20250218 | 125200 | 1331999730 | 10550 | 10550 | 10550 | 10550 | 75 |
| 378 | 20250218 | 125100 | 1331208480 | 10550 | 10550 | 10550 | 10540 | 209 |
| 379 | 20250218 | 125000 | 1329003910 | 10550 | 10550 | 10550 | 10550 | 256 |
| 380 | 20250218 | 124900 | 1326303110 | 10550 | 10540 | 10550 | 10540 | 74 |
| 381 | 20250218 | 124800 | 1325522690 | 10550 | 10540 | 10550 | 10540 | 283 |
| 382 | 20250218 | 124700 | 1322537170 | 10550 | 10540 | 10550 | 10540 | 152 |
| 383 | 20250218 | 124600 | 1320934570 | 10550 | 10540 | 10550 | 10540 | 262 |
| 384 | 20250218 | 124500 | 1318170510 | 10550 | 10550 | 10550 | 10550 | 152 |
| 385 | 20250218 | 124400 | 1316566910 | 10550 | 10550 | 10550 | 10550 | 166 |
| 386 | 20250218 | 124300 | 1314815610 | 10550 | 10540 | 10550 | 10540 | 188 |
| 387 | 20250218 | 124200 | 1312832220 | 10550 | 10550 | 10550 | 10550 | 28 |
| 388 | 20250218 | 124100 | 1312536820 | 10550 | 10550 | 10550 | 10550 | 213 |
| 389 | 20250218 | 124000 | 1310289670 | 10550 | 10550 | 10550 | 10550 | 165 |
| 390 | 20250218 | 123900 | 1308548920 | 10550 | 10550 | 10550 | 10540 | 338 |
| 391 | 20250218 | 123800 | 1304984720 | 10550 | 10550 | 10550 | 10550 | 169 |
| 392 | 20250218 | 123700 | 1303201770 | 10550 | 10550 | 10550 | 10550 | 59 |
| 393 | 20250218 | 123600 | 1302579320 | 10550 | 10550 | 10550 | 10550 | 174 |
| 394 | 20250218 | 123500 | 1300743620 | 10550 | 10550 | 10550 | 10550 | 182 |
| 395 | 20250218 | 123400 | 1298823520 | 10550 | 10540 | 10550 | 10540 | 509 |
| 396 | 20250218 | 123300 | 1293458360 | 10540 | 10520 | 10540 | 10520 | 723 |
| 397 | 20250218 | 123200 | 1285847290 | 10500 | 10530 | 10530 | 10500 | 1687 |
| 398 | 20250218 | 123100 | 1268116660 | 10530 | 10540 | 10540 | 10530 | 2211 |
| 399 | 20250218 | 123000 | 1244831070 | 10550 | 10550 | 10550 | 10540 | 1890 |
| 400 | 20250218 | 122900 | 1224891980 | 10550 | 10540 | 10550 | 10530 | 279 |
| 401 | 20250218 | 122800 | 1221951190 | 10530 | 10530 | 10540 | 10530 | 207 |
| 402 | 20250218 | 122700 | 1219769970 | 10540 | 10530 | 10540 | 10530 | 152 |
| 403 | 20250218 | 122600 | 1218167910 | 10540 | 10540 | 10540 | 10530 | 752 |
| 404 | 20250218 | 122500 | 1210243320 | 10540 | 10540 | 10540 | 10540 | 334 |
| 405 | 20250218 | 122400 | 1206722960 | 10540 | 10540 | 10540 | 10540 | 215 |
| 406 | 20250218 | 122300 | 1204456860 | 10540 | 10540 | 10540 | 10540 | 266 |
| 407 | 20250218 | 122200 | 1201653220 | 10540 | 10540 | 10540 | 10540 | 155 |
| 408 | 20250218 | 122100 | 1200019520 | 10540 | 10540 | 10540 | 10540 | 16 |
| 409 | 20250218 | 122000 | 1199850880 | 10540 | 10540 | 10540 | 10540 | 289 |
| 410 | 20250218 | 121900 | 1196804820 | 10540 | 10540 | 10540 | 10540 | 131 |
| 411 | 20250218 | 121800 | 1195424080 | 10540 | 10540 | 10540 | 10530 | 292 |
| 412 | 20250218 | 121700 | 1192346410 | 10540 | 10540 | 10540 | 10540 | 153 |
| 413 | 20250218 | 121600 | 1190733790 | 10540 | 10540 | 10540 | 10540 | 187 |
| 414 | 20250218 | 121500 | 1188762810 | 10540 | 10540 | 10540 | 10540 | 275 |
| 415 | 20250218 | 121400 | 1185864310 | 10540 | 10540 | 10540 | 10540 | 44 |
| 416 | 20250218 | 121300 | 1185400550 | 10540 | 10540 | 10540 | 10540 | 275 |
| 417 | 20250218 | 121200 | 1182502050 | 10540 | 10530 | 10540 | 10520 | 55 |
| 418 | 20250218 | 121100 | 1181922760 | 10530 | 10530 | 10540 | 10530 | 475 |
| 419 | 20250218 | 121000 | 1176919660 | 10540 | 10530 | 10540 | 10530 | 299 |
| 420 | 20250218 | 120900 | 1173768290 | 10540 | 10540 | 10540 | 10540 | 112 |
| 421 | 20250218 | 120800 | 1172587810 | 10540 | 10530 | 10540 | 10520 | 686 |
| 422 | 20250218 | 120700 | 1165368280 | 10540 | 10540 | 10540 | 10530 | 100 |
| 423 | 20250218 | 120600 | 1164314760 | 10540 | 10540 | 10540 | 10520 | 643 |
| 424 | 20250218 | 120500 | 1157543770 | 10540 | 10540 | 10540 | 10540 | 460 |
| 425 | 20250218 | 120400 | 1152695370 | 10540 | 10530 | 10540 | 10530 | 339 |
| 426 | 20250218 | 120300 | 1149123070 | 10540 | 10540 | 10540 | 10530 | 477 |
| 427 | 20250218 | 120200 | 1144095510 | 10540 | 10540 | 10540 | 10530 | 65 |
| 428 | 20250218 | 120100 | 1143410610 | 10540 | 10540 | 10540 | 10540 | 165 |
| 429 | 20250218 | 120000 | 1141671510 | 10540 | 10540 | 10540 | 10540 | 166 |
| 430 | 20250218 | 115900 | 1139921870 | 10540 | 10540 | 10540 | 10540 | 93 |
| 431 | 20250218 | 115800 | 1138941650 | 10540 | 10530 | 10540 | 10530 | 182 |
| 432 | 20250218 | 115700 | 1137023840 | 10530 | 10530 | 10540 | 10530 | 297 |
| 433 | 20250218 | 115600 | 1133896130 | 10540 | 10540 | 10540 | 10540 | 179 |
| 434 | 20250218 | 115500 | 1132009470 | 10530 | 10540 | 10540 | 10530 | 278 |
| 435 | 20250218 | 115400 | 1129080360 | 10540 | 10540 | 10540 | 10540 | 28 |
| 436 | 20250218 | 115300 | 1128785240 | 10540 | 10540 | 10540 | 10540 | 280 |
| 437 | 20250218 | 115200 | 1125834040 | 10540 | 10540 | 10540 | 10540 | 233 |
| 438 | 20250218 | 115100 | 1123378220 | 10540 | 10540 | 10540 | 10540 | 246 |
| 439 | 20250218 | 115000 | 1120785380 | 10540 | 10540 | 10540 | 10540 | 166 |
| 440 | 20250218 | 114900 | 1119035740 | 10540 | 10530 | 10540 | 10530 | 146 |
| 441 | 20250218 | 114800 | 1117496920 | 10530 | 10530 | 10530 | 10520 | 165 |
| 442 | 20250218 | 114700 | 1115759540 | 10530 | 10540 | 10540 | 10530 | 116 |
| 443 | 20250218 | 114600 | 1114537920 | 10530 | 10540 | 10540 | 10520 | 1064 |
| 444 | 20250218 | 114500 | 1103337340 | 10540 | 10540 | 10540 | 10530 | 394 |
| 445 | 20250218 | 114400 | 1099184850 | 10540 | 10520 | 10540 | 10520 | 159 |
| 446 | 20250218 | 114300 | 1097510580 | 10530 | 10540 | 10540 | 10530 | 178 |
| 447 | 20250218 | 114200 | 1095636100 | 10500 | 10540 | 10540 | 10500 | 7173 |
| 448 | 20250218 | 114100 | 1020235530 | 10530 | 10540 | 10540 | 10530 | 58 |
| 449 | 20250218 | 114000 | 1019624510 | 10540 | 10540 | 10540 | 10540 | 167 |
| 450 | 20250218 | 113900 | 1017864330 | 10540 | 10530 | 10540 | 10530 | 797 |
| 451 | 20250218 | 113800 | 1009464950 | 10540 | 10540 | 10540 | 10530 | 46 |
| 452 | 20250218 | 113700 | 1008980120 | 10540 | 10550 | 10550 | 10540 | 795 |
| 453 | 20250218 | 113600 | 1000599350 | 10550 | 10550 | 10550 | 10550 | 442 |
| 454 | 20250218 | 113500 | 995936250 | 10550 | 10550 | 10550 | 10550 | 193 |
| 455 | 20250218 | 113400 | 993900100 | 10550 | 10550 | 10550 | 10550 | 275 |
| 456 | 20250218 | 113300 | 990998850 | 10550 | 10550 | 10550 | 10550 | 229 |
| 457 | 20250218 | 113200 | 988582900 | 10550 | 10550 | 10550 | 10540 | 488 |
| 458 | 20250218 | 113100 | 983436500 | 10550 | 10550 | 10550 | 10550 | 83 |
| 459 | 20250218 | 113000 | 982560850 | 10540 | 10550 | 10550 | 10540 | 376 |
| 460 | 20250218 | 112900 | 978595050 | 10550 | 10550 | 10550 | 10550 | 43 |
| 461 | 20250218 | 112800 | 978141400 | 10540 | 10540 | 10550 | 10540 | 143 |
| 462 | 20250218 | 112700 | 976633890 | 10550 | 10550 | 10550 | 10540 | 310 |
| 463 | 20250218 | 112600 | 973363590 | 10550 | 10530 | 10550 | 10530 | 870 |
| 464 | 20250218 | 112500 | 964202210 | 10530 | 10540 | 10550 | 10530 | 1986 |
| 465 | 20250218 | 112400 | 943279960 | 10540 | 10530 | 10540 | 10530 | 109 |
| 466 | 20250218 | 112300 | 942131290 | 10540 | 10540 | 10540 | 10540 | 40 |
| 467 | 20250218 | 112200 | 941709690 | 10540 | 10540 | 10540 | 10540 | 477 |
| 468 | 20250218 | 112100 | 936682110 | 10540 | 10540 | 10540 | 10540 | 519 |
| 469 | 20250218 | 112000 | 931211850 | 10540 | 10540 | 10540 | 10530 | 1308 |
| 470 | 20250218 | 111900 | 917435950 | 10540 | 10540 | 10540 | 10540 | 43 |
| 471 | 20250218 | 111800 | 916982730 | 10550 | 10540 | 10550 | 10530 | 616 |
| 472 | 20250218 | 111700 | 910493310 | 10540 | 10540 | 10540 | 10540 | 782 |
| 473 | 20250218 | 111600 | 902251030 | 10540 | 10540 | 10540 | 10540 | 42 |
| 474 | 20250218 | 111500 | 901808350 | 10540 | 10530 | 10540 | 10530 | 265 |
| 475 | 20250218 | 111400 | 899015270 | 10530 | 10540 | 10540 | 10530 | 66 |
| 476 | 20250218 | 111300 | 898320130 | 10540 | 10540 | 10540 | 10530 | 263 |
| 477 | 20250218 | 111200 | 895549110 | 10540 | 10540 | 10550 | 10540 | 1144 |
| 478 | 20250218 | 111100 | 883491210 | 10550 | 10550 | 10550 | 10550 | 29 |
| 479 | 20250218 | 111000 | 883185260 | 10550 | 10550 | 10550 | 10550 | 1628 |
| 480 | 20250218 | 110900 | 866009860 | 10550 | 10550 | 10550 | 10540 | 658 |
| 481 | 20250218 | 110800 | 859069390 | 10550 | 10550 | 10550 | 10550 | 170 |
| 482 | 20250218 | 110700 | 857275890 | 10550 | 10550 | 10550 | 10550 | 302 |
| 483 | 20250218 | 110600 | 854089790 | 10550 | 10540 | 10550 | 10540 | 487 |
| 484 | 20250218 | 110500 | 848952950 | 10540 | 10540 | 10540 | 10530 | 3828 |
| 485 | 20250218 | 110400 | 808606490 | 10540 | 10540 | 10540 | 10540 | 25 |
| 486 | 20250218 | 110300 | 808342990 | 10540 | 10540 | 10540 | 10540 | 154 |
| 487 | 20250218 | 110200 | 806719830 | 10530 | 10540 | 10540 | 10530 | 1144 |
| 488 | 20250218 | 110100 | 794662240 | 10540 | 10540 | 10540 | 10540 | 121 |
| 489 | 20250218 | 110000 | 793386900 | 10540 | 10540 | 10540 | 10540 | 262 |
| 490 | 20250218 | 105900 | 790625420 | 10530 | 10530 | 10540 | 10530 | 676 |
| 491 | 20250218 | 105800 | 783505890 | 10540 | 10540 | 10540 | 10530 | 35 |
| 492 | 20250218 | 105700 | 783137040 | 10540 | 10540 | 10540 | 10540 | 137 |
| 493 | 20250218 | 105600 | 781693060 | 10540 | 10530 | 10540 | 10530 | 176 |
| 494 | 20250218 | 105500 | 779838370 | 10540 | 10530 | 10540 | 10530 | 192 |
| 495 | 20250218 | 105400 | 777815100 | 10530 | 10540 | 10540 | 10530 | 139 |
| 496 | 20250218 | 105300 | 776350080 | 10540 | 10530 | 10540 | 10530 | 183 |
| 497 | 20250218 | 105200 | 774422300 | 10540 | 10540 | 10540 | 10530 | 194 |
| 498 | 20250218 | 105100 | 772377950 | 10530 | 10530 | 10540 | 10520 | 279 |
| 499 | 20250218 | 105000 | 769438430 | 10530 | 10540 | 10540 | 10530 | 962 |
| 500 | 20250218 | 104900 | 759307200 | 10540 | 10530 | 10540 | 10530 | 508 |
| 501 | 20250218 | 104800 | 753957820 | 10530 | 10530 | 10530 | 10530 | 1058 |
| 502 | 20250218 | 104700 | 742817080 | 10530 | 10530 | 10530 | 10520 | 665 |
| 503 | 20250218 | 104600 | 735817630 | 10520 | 10530 | 10530 | 10520 | 50 |
| 504 | 20250218 | 104500 | 735291140 | 10530 | 10530 | 10530 | 10520 | 330 |
| 505 | 20250218 | 104400 | 731817040 | 10530 | 10530 | 10530 | 10530 | 140 |
| 506 | 20250218 | 104300 | 730342840 | 10530 | 10530 | 10530 | 10520 | 229 |
| 507 | 20250218 | 104200 | 727933470 | 10530 | 10520 | 10530 | 10520 | 261 |
| 508 | 20250218 | 104100 | 725186380 | 10520 | 10520 | 10520 | 10520 | 94 |
| 509 | 20250218 | 104000 | 724197500 | 10520 | 10520 | 10520 | 10520 | 144 |
| 510 | 20250218 | 103900 | 722682620 | 10520 | 10520 | 10520 | 10510 | 453 |
| 511 | 20250218 | 103800 | 717917940 | 10520 | 10520 | 10520 | 10520 | 179 |
| 512 | 20250218 | 103700 | 716034860 | 10520 | 10520 | 10520 | 10520 | 266 |
| 513 | 20250218 | 103600 | 713236540 | 10520 | 10520 | 10530 | 10520 | 1477 |
| 514 | 20250218 | 103500 | 697698350 | 10530 | 10530 | 10530 | 10530 | 149 |
| 515 | 20250218 | 103400 | 696129380 | 10530 | 10530 | 10530 | 10520 | 140 |
| 516 | 20250218 | 103300 | 694655200 | 10530 | 10520 | 10530 | 10520 | 164 |
| 517 | 20250218 | 103200 | 692928390 | 10530 | 10530 | 10530 | 10520 | 298 |
| 518 | 20250218 | 103100 | 689790820 | 10530 | 10530 | 10530 | 10520 | 64 |
| 519 | 20250218 | 103000 | 689117000 | 10530 | 10530 | 10530 | 10530 | 166 |
| 520 | 20250218 | 102900 | 687369020 | 10530 | 10540 | 10540 | 10520 | 1224 |
| 521 | 20250218 | 102800 | 674480160 | 10540 | 10540 | 10540 | 10530 | 144 |
| 522 | 20250218 | 102700 | 672962410 | 10530 | 10540 | 10540 | 10530 | 1868 |
| 523 | 20250218 | 102600 | 653276180 | 10540 | 10520 | 10540 | 10520 | 524 |
| 524 | 20250218 | 102500 | 647758040 | 10530 | 10530 | 10530 | 10520 | 324 |
| 525 | 20250218 | 102400 | 644346360 | 10530 | 10530 | 10530 | 10530 | 149 |
| 526 | 20250218 | 102300 | 642777390 | 10530 | 10530 | 10530 | 10520 | 195 |
| 527 | 20250218 | 102200 | 640724050 | 10530 | 10530 | 10530 | 10520 | 465 |
| 528 | 20250218 | 102100 | 635827730 | 10520 | 10530 | 10530 | 10520 | 40 |
| 529 | 20250218 | 102000 | 635406540 | 10530 | 10530 | 10530 | 10530 | 141 |
| 530 | 20250218 | 101900 | 633921810 | 10530 | 10530 | 10530 | 10530 | 151 |
| 531 | 20250218 | 101800 | 632331780 | 10530 | 10530 | 10530 | 10520 | 147 |
| 532 | 20250218 | 101700 | 630783880 | 10530 | 10520 | 10530 | 10520 | 571 |
| 533 | 20250218 | 101600 | 624776100 | 10520 | 10540 | 10540 | 10520 | 788 |
| 534 | 20250218 | 101500 | 616478870 | 10530 | 10530 | 10540 | 10530 | 2805 |
| 535 | 20250218 | 101400 | 586942040 | 10530 | 10530 | 10530 | 10520 | 171 |
| 536 | 20250218 | 101300 | 585141610 | 10530 | 10520 | 10530 | 10520 | 779 |
| 537 | 20250218 | 101200 | 576939790 | 10530 | 10530 | 10530 | 10530 | 165 |
| 538 | 20250218 | 101100 | 575202340 | 10530 | 10530 | 10530 | 10520 | 282 |
| 539 | 20250218 | 101000 | 572233880 | 10530 | 10530 | 10530 | 10520 | 87 |
| 540 | 20250218 | 100900 | 571318170 | 10530 | 10530 | 10530 | 10520 | 335 |
| 541 | 20250218 | 100800 | 567791470 | 10530 | 10530 | 10530 | 10530 | 178 |
| 542 | 20250218 | 100700 | 565917130 | 10530 | 10520 | 10530 | 10520 | 302 |
| 543 | 20250218 | 100600 | 562739720 | 10520 | 10520 | 10520 | 10520 | 34 |
| 544 | 20250218 | 100500 | 562382040 | 10530 | 10480 | 10530 | 10480 | 16960 |
| 545 | 20250218 | 100400 | 384402310 | 10480 | 10480 | 10480 | 10480 | 429 |
| 546 | 20250218 | 100300 | 379906390 | 10480 | 10480 | 10480 | 10470 | 2056 |
| 547 | 20250218 | 100200 | 358369560 | 10470 | 10470 | 10480 | 10470 | 4619 |
| 548 | 20250218 | 100100 | 309994530 | 10470 | 10460 | 10470 | 10460 | 130 |
| 549 | 20250218 | 100000 | 308633490 | 10460 | 10470 | 10470 | 10460 | 14 |
| 550 | 20250218 | 095900 | 308486920 | 10460 | 10470 | 10470 | 10460 | 231 |
| 551 | 20250218 | 095800 | 306068360 | 10470 | 10470 | 10470 | 10470 | 959 |
| 552 | 20250218 | 095700 | 296027630 | 10470 | 10470 | 10470 | 10470 | 222 |
| 553 | 20250218 | 095600 | 293703290 | 10470 | 10460 | 10470 | 10460 | 136 |
| 554 | 20250218 | 095500 | 292279460 | 10460 | 10470 | 10470 | 10460 | 381 |
| 555 | 20250218 | 095400 | 288294180 | 10470 | 10460 | 10470 | 10460 | 247 |
| 556 | 20250218 | 095300 | 285709330 | 10460 | 10460 | 10460 | 10460 | 173 |
| 557 | 20250218 | 095200 | 283899750 | 10450 | 10460 | 10460 | 10450 | 271 |
| 558 | 20250218 | 095100 | 281065420 | 10460 | 10470 | 10470 | 10460 | 64 |
| 559 | 20250218 | 095000 | 280395810 | 10470 | 10460 | 10470 | 10460 | 179 |
| 560 | 20250218 | 094900 | 278523460 | 10470 | 10480 | 10480 | 10460 | 48 |
| 561 | 20250218 | 094800 | 278021200 | 10480 | 10480 | 10480 | 10480 | 7 |
| 562 | 20250218 | 094700 | 277947840 | 10480 | 10480 | 10480 | 10440 | 2212 |
| 563 | 20250218 | 094600 | 254837680 | 10480 | 10480 | 10480 | 10480 | 1 |
| 564 | 20250218 | 094500 | 254827200 | 10480 | 10460 | 10480 | 10460 | 3202 |
| 565 | 20250218 | 094400 | 221283210 | 10470 | 10470 | 10470 | 10470 | 22 |
| 566 | 20250218 | 094300 | 221052870 | 10470 | 10470 | 10480 | 10470 | 790 |
| 567 | 20250218 | 094200 | 212776880 | 10470 | 10480 | 10480 | 10470 | 408 |
| 568 | 20250218 | 094100 | 208503000 | 10470 | 10470 | 10470 | 10470 | 428 |
| 569 | 20250218 | 094000 | 204021840 | 10460 | 10460 | 10480 | 10450 | 2104 |
| 570 | 20250218 | 093900 | 182003860 | 10460 | 10450 | 10460 | 10450 | 531 |
| 571 | 20250218 | 093800 | 176454900 | 10460 | 10450 | 10460 | 10450 | 14 |
| 572 | 20250218 | 093700 | 176308590 | 10440 | 10460 | 10460 | 10440 | 518 |
| 573 | 20250218 | 093600 | 170892440 | 10460 | 10450 | 10460 | 10450 | 334 |
| 574 | 20250218 | 093500 | 167401490 | 10440 | 10450 | 10450 | 10440 | 5 |
| 575 | 20250218 | 093400 | 167349250 | 10450 | 10450 | 10450 | 10440 | 385 |
| 576 | 20250218 | 093300 | 163329440 | 10450 | 10450 | 10450 | 10450 | 77 |
| 577 | 20250218 | 093200 | 162524790 | 10450 | 10450 | 10450 | 10450 | 3 |
| 578 | 20250218 | 093100 | 162493440 | 10440 | 10460 | 10460 | 10440 | 1572 |
| 579 | 20250218 | 093000 | 146065860 | 10460 | 10460 | 10460 | 10450 | 124 |
| 580 | 20250218 | 092900 | 144769120 | 10460 | 10450 | 10460 | 10450 | 1111 |
| 581 | 20250218 | 092800 | 133153610 | 10450 | 10440 | 10450 | 10440 | 1985 |
| 582 | 20250218 | 092700 | 112429170 | 10430 | 10440 | 10440 | 10430 | 223 |
| 583 | 20250218 | 092600 | 110103260 | 10440 | 10440 | 10440 | 10440 | 11 |
| 584 | 20250218 | 092500 | 109988420 | 10430 | 10430 | 10430 | 10430 | 285 |
| 585 | 20250218 | 092400 | 107015870 | 10430 | 10420 | 10430 | 10420 | 1472 |
| 586 | 20250218 | 092300 | 91666530 | 10420 | 10410 | 10420 | 10410 | 72 |
| 587 | 20250218 | 092200 | 90916390 | 10420 | 10430 | 10430 | 10420 | 853 |
| 588 | 20250218 | 092100 | 82028040 | 10430 | 10430 | 10430 | 10420 | 43 |
| 589 | 20250218 | 092000 | 81579870 | 10430 | 10430 | 10430 | 10430 | 23 |
| 590 | 20250218 | 091900 | 81339980 | 10430 | 10430 | 10430 | 10420 | 27 |
| 591 | 20250218 | 091800 | 81058620 | 10430 | 10430 | 10430 | 10430 | 1 |
| 592 | 20250218 | 091700 | 81048190 | 10430 | 10440 | 10440 | 10430 | 14 |
| 593 | 20250218 | 091600 | 80902150 | 10430 | 10430 | 10430 | 10430 | 173 |
| 594 | 20250218 | 091500 | 79097760 | 10440 | 10430 | 10440 | 10430 | 542 |
| 595 | 20250218 | 091400 | 73439910 | 10430 | 10450 | 10450 | 10430 | 912 |
| 596 | 20250218 | 091300 | 63921110 | 10450 | 10450 | 10450 | 10440 | 251 |
| 597 | 20250218 | 091200 | 61300220 | 10450 | 10450 | 10450 | 10450 | 90 |
| 598 | 20250218 | 091100 | 60359720 | 10450 | 10450 | 10450 | 10440 | 107 |
| 599 | 20250218 | 091000 | 59242580 | 10450 | 10450 | 10450 | 10440 | 411 |
| 600 | 20250218 | 090900 | 54949670 | 10450 | 10460 | 10470 | 10450 | 1190 |
| 601 | 20250218 | 090800 | 42504830 | 10460 | 10470 | 10470 | 10460 | 223 |
| 602 | 20250218 | 090700 | 40172150 | 10470 | 10470 | 10470 | 10460 | 250 |
| 603 | 20250218 | 090600 | 37556830 | 10470 | 10480 | 10480 | 10470 | 182 |
| 604 | 20250218 | 090500 | 35651090 | 10470 | 10470 | 10470 | 10470 | 108 |
| 605 | 20250218 | 090400 | 34520330 | 10470 | 10470 | 10470 | 10470 | 354 |
| 606 | 20250218 | 090300 | 30813950 | 10470 | 10470 | 10480 | 10470 | 316 |
| 607 | 20250218 | 090200 | 27504350 | 10470 | 10440 | 10480 | 10440 | 1552 |
| 608 | 20250218 | 090100 | 11284920 | 10440 | 10440 | 10440 | 10440 | 229 |
| 609 | 20250218 | 090000 | 8894160 | 10440 | 10440 | 10440 | 10430 | 852 |