31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 3 | 20250218 | 192900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 4 | 20250218 | 192800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 5 | 20250218 | 192700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 6 | 20250218 | 192600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 7 | 20250218 | 192500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 8 | 20250218 | 192400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 9 | 20250218 | 192300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 10 | 20250218 | 192200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 11 | 20250218 | 192100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 12 | 20250218 | 192000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 13 | 20250218 | 191900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 14 | 20250218 | 191800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 15 | 20250218 | 191700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 16 | 20250218 | 191600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 17 | 20250218 | 191500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 18 | 20250218 | 191400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 19 | 20250218 | 191300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 20 | 20250218 | 191200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 21 | 20250218 | 191100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 22 | 20250218 | 191000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 23 | 20250218 | 190900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 24 | 20250218 | 190800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 25 | 20250218 | 190700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 26 | 20250218 | 190600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 27 | 20250218 | 190500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 28 | 20250218 | 190400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 29 | 20250218 | 190300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 30 | 20250218 | 190200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 31 | 20250218 | 190100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 32 | 20250218 | 190000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 33 | 20250218 | 185900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 34 | 20250218 | 185800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 35 | 20250218 | 185700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 36 | 20250218 | 185600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 37 | 20250218 | 185500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 38 | 20250218 | 185400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 39 | 20250218 | 185300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 40 | 20250218 | 185200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 41 | 20250218 | 185100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 42 | 20250218 | 185000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 43 | 20250218 | 184900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 44 | 20250218 | 184800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 45 | 20250218 | 184700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 46 | 20250218 | 184600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 47 | 20250218 | 184500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 48 | 20250218 | 184400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 49 | 20250218 | 184300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 50 | 20250218 | 184200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 51 | 20250218 | 184100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 52 | 20250218 | 184000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 53 | 20250218 | 183900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 54 | 20250218 | 183800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 55 | 20250218 | 183700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 56 | 20250218 | 183600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 57 | 20250218 | 183500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 58 | 20250218 | 183400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 59 | 20250218 | 183300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 60 | 20250218 | 183200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 61 | 20250218 | 183100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 62 | 20250218 | 183000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 63 | 20250218 | 182900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 64 | 20250218 | 182800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 65 | 20250218 | 182700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 66 | 20250218 | 182600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 67 | 20250218 | 182500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 68 | 20250218 | 182400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 69 | 20250218 | 182300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 70 | 20250218 | 182200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 71 | 20250218 | 182100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 72 | 20250218 | 182000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 73 | 20250218 | 181900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 74 | 20250218 | 181800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 75 | 20250218 | 181700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 76 | 20250218 | 181600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 77 | 20250218 | 181500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 78 | 20250218 | 181400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 79 | 20250218 | 181300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 80 | 20250218 | 181200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 81 | 20250218 | 181100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 82 | 20250218 | 181000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 83 | 20250218 | 180900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 84 | 20250218 | 180800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 85 | 20250218 | 180700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 86 | 20250218 | 180600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 87 | 20250218 | 180500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 88 | 20250218 | 180400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 89 | 20250218 | 180300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 90 | 20250218 | 180200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 91 | 20250218 | 180100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 92 | 20250218 | 180000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 93 | 20250218 | 175900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 94 | 20250218 | 175800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 95 | 20250218 | 175700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 96 | 20250218 | 175600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 97 | 20250218 | 175500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 98 | 20250218 | 175400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 99 | 20250218 | 175300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 100 | 20250218 | 175200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 101 | 20250218 | 175100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 102 | 20250218 | 175000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 103 | 20250218 | 174900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 104 | 20250218 | 174800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 105 | 20250218 | 174700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 106 | 20250218 | 174600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 107 | 20250218 | 174500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 108 | 20250218 | 174400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 109 | 20250218 | 174300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 110 | 20250218 | 174200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 111 | 20250218 | 174100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 112 | 20250218 | 174000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 113 | 20250218 | 173900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 114 | 20250218 | 173800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 115 | 20250218 | 173700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 116 | 20250218 | 173600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 117 | 20250218 | 173500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 118 | 20250218 | 173400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 119 | 20250218 | 173300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 120 | 20250218 | 173200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 121 | 20250218 | 173100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 122 | 20250218 | 173000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 123 | 20250218 | 172900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 124 | 20250218 | 172800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 125 | 20250218 | 172700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 126 | 20250218 | 172600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 127 | 20250218 | 172500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 128 | 20250218 | 172400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 129 | 20250218 | 172300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 130 | 20250218 | 172200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 131 | 20250218 | 172100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 132 | 20250218 | 172000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 133 | 20250218 | 171900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 134 | 20250218 | 171800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 135 | 20250218 | 171700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 136 | 20250218 | 171600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 137 | 20250218 | 171500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 138 | 20250218 | 171400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 139 | 20250218 | 171300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 140 | 20250218 | 171200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 141 | 20250218 | 171100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 142 | 20250218 | 171000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 143 | 20250218 | 170900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 144 | 20250218 | 170800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 145 | 20250218 | 170700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 146 | 20250218 | 170600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 147 | 20250218 | 170500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 148 | 20250218 | 170400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 149 | 20250218 | 170300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 150 | 20250218 | 170200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 151 | 20250218 | 170100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 152 | 20250218 | 170000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 153 | 20250218 | 165900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 154 | 20250218 | 165800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 155 | 20250218 | 165700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 156 | 20250218 | 165600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 157 | 20250218 | 165500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 158 | 20250218 | 165400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 159 | 20250218 | 165300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 160 | 20250218 | 165200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 161 | 20250218 | 165100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 162 | 20250218 | 165000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 163 | 20250218 | 164900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 164 | 20250218 | 164800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 165 | 20250218 | 164700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 166 | 20250218 | 164600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 167 | 20250218 | 164500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 168 | 20250218 | 164400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 169 | 20250218 | 164300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 170 | 20250218 | 164200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 171 | 20250218 | 164100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 172 | 20250218 | 164000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 173 | 20250218 | 163900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 174 | 20250218 | 163800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 175 | 20250218 | 163700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 176 | 20250218 | 163600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 177 | 20250218 | 163500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 178 | 20250218 | 163400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 179 | 20250218 | 163300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 180 | 20250218 | 163200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 181 | 20250218 | 163100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 182 | 20250218 | 163000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 183 | 20250218 | 162900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 184 | 20250218 | 162800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 185 | 20250218 | 162700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 186 | 20250218 | 162600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 187 | 20250218 | 162500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 188 | 20250218 | 162400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 189 | 20250218 | 162300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 190 | 20250218 | 162200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 191 | 20250218 | 162100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 192 | 20250218 | 162000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 193 | 20250218 | 161900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 194 | 20250218 | 161800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 195 | 20250218 | 161700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 196 | 20250218 | 161600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 197 | 20250218 | 161500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 198 | 20250218 | 161400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 199 | 20250218 | 161300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 200 | 20250218 | 161200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 201 | 20250218 | 161100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 202 | 20250218 | 161000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 203 | 20250218 | 160900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 204 | 20250218 | 160800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20250218 | 160700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20250218 | 160600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20250218 | 160500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20250218 | 160400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20250218 | 160300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20250218 | 160200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 211 | 20250218 | 160100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 212 | 20250218 | 160000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 7734 |
| 213 | 20250218 | 155900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 214 | 20250218 | 155800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 215 | 20250218 | 155700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 216 | 20250218 | 155600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 217 | 20250218 | 155500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 218 | 20250218 | 155400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 219 | 20250218 | 155300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 220 | 20250218 | 155200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 221 | 20250218 | 155100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 222 | 20250218 | 155000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 223 | 20250218 | 154900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 224 | 20250218 | 154800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 225 | 20250218 | 154700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 226 | 20250218 | 154600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 227 | 20250218 | 154500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 228 | 20250218 | 154400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 229 | 20250218 | 154300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 230 | 20250218 | 154200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 231 | 20250218 | 154100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 232 | 20250218 | 154000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 233 | 20250218 | 153900 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 234 | 20250218 | 153800 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 235 | 20250218 | 153700 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 236 | 20250218 | 153600 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 237 | 20250218 | 153500 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 238 | 20250218 | 153400 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 239 | 20250218 | 153300 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 240 | 20250218 | 153200 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 241 | 20250218 | 153100 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 0 |
| 242 | 20250218 | 153000 | 1023188405 | 3320 | 3320 | 3320 | 3320 | 15468 |
| 243 | 20250218 | 152900 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 244 | 20250218 | 152800 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 245 | 20250218 | 152700 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 246 | 20250218 | 152600 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 247 | 20250218 | 152500 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 248 | 20250218 | 152400 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 249 | 20250218 | 152300 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 250 | 20250218 | 152200 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 251 | 20250218 | 152100 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 252 | 20250218 | 152000 | 997511525 | 3315 | 3315 | 3315 | 3315 | 0 |
| 253 | 20250218 | 151900 | 997511525 | 3315 | 3305 | 3315 | 3305 | 160 |
| 254 | 20250218 | 151800 | 996981225 | 3315 | 3310 | 3315 | 3310 | 2183 |
| 255 | 20250218 | 151700 | 989752290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 256 | 20250218 | 151600 | 989752290 | 3310 | 3315 | 3315 | 3310 | 3184 |
| 257 | 20250218 | 151500 | 979205675 | 3310 | 3310 | 3310 | 3310 | 1750 |
| 258 | 20250218 | 151400 | 973413175 | 3315 | 3315 | 3315 | 3310 | 8 |
| 259 | 20250218 | 151300 | 973386675 | 3315 | 3315 | 3315 | 3315 | 0 |
| 260 | 20250218 | 151200 | 973386675 | 3315 | 3315 | 3315 | 3315 | 177 |
| 261 | 20250218 | 151100 | 972799920 | 3310 | 3315 | 3315 | 3310 | 257 |
| 262 | 20250218 | 151000 | 971947975 | 3315 | 3315 | 3315 | 3305 | 6090 |
| 263 | 20250218 | 150900 | 951791510 | 3315 | 3315 | 3315 | 3315 | 100 |
| 264 | 20250218 | 150800 | 951460010 | 3315 | 3320 | 3320 | 3315 | 501 |
| 265 | 20250218 | 150700 | 949799190 | 3320 | 3315 | 3320 | 3315 | 1106 |
| 266 | 20250218 | 150600 | 946127275 | 3315 | 3315 | 3315 | 3315 | 13 |
| 267 | 20250218 | 150500 | 946084180 | 3315 | 3310 | 3315 | 3310 | 1623 |
| 268 | 20250218 | 150400 | 940710645 | 3310 | 3305 | 3310 | 3305 | 353 |
| 269 | 20250218 | 150300 | 939542465 | 3305 | 3320 | 3320 | 3305 | 2306 |
| 270 | 20250218 | 150200 | 931900755 | 3320 | 3320 | 3320 | 3320 | 1 |
| 271 | 20250218 | 150100 | 931897435 | 3320 | 3320 | 3320 | 3315 | 163 |
| 272 | 20250218 | 150000 | 931356935 | 3320 | 3320 | 3320 | 3320 | 443 |
| 273 | 20250218 | 145900 | 929886175 | 3320 | 3315 | 3320 | 3315 | 1071 |
| 274 | 20250218 | 145800 | 926332285 | 3315 | 3315 | 3315 | 3315 | 0 |
| 275 | 20250218 | 145700 | 926332285 | 3315 | 3315 | 3315 | 3315 | 249 |
| 276 | 20250218 | 145600 | 925506850 | 3315 | 3315 | 3315 | 3315 | 154 |
| 277 | 20250218 | 145500 | 924996340 | 3315 | 3315 | 3315 | 3310 | 4249 |
| 278 | 20250218 | 145400 | 910914625 | 3315 | 3310 | 3315 | 3310 | 4689 |
| 279 | 20250218 | 145300 | 895394030 | 3310 | 3305 | 3310 | 3305 | 1509 |
| 280 | 20250218 | 145200 | 890406740 | 3305 | 3305 | 3305 | 3305 | 0 |
| 281 | 20250218 | 145100 | 890406740 | 3305 | 3305 | 3305 | 3305 | 1151 |
| 282 | 20250218 | 145000 | 886602685 | 3310 | 3305 | 3310 | 3305 | 94 |
| 283 | 20250218 | 144900 | 886291560 | 3305 | 3305 | 3305 | 3305 | 497 |
| 284 | 20250218 | 144800 | 884648975 | 3305 | 3305 | 3305 | 3305 | 40 |
| 285 | 20250218 | 144700 | 884516775 | 3305 | 3305 | 3305 | 3305 | 2800 |
| 286 | 20250218 | 144600 | 875262775 | 3305 | 3305 | 3305 | 3305 | 2000 |
| 287 | 20250218 | 144500 | 868652775 | 3310 | 3310 | 3310 | 3310 | 1000 |
| 288 | 20250218 | 144400 | 865342775 | 3305 | 3305 | 3305 | 3305 | 47 |
| 289 | 20250218 | 144300 | 865187440 | 3305 | 3305 | 3305 | 3305 | 1702 |
| 290 | 20250218 | 144200 | 859562330 | 3305 | 3310 | 3310 | 3305 | 204 |
| 291 | 20250218 | 144100 | 858887195 | 3310 | 3310 | 3310 | 3310 | 1500 |
| 292 | 20250218 | 144000 | 853922195 | 3310 | 3310 | 3310 | 3310 | 11 |
| 293 | 20250218 | 143900 | 853885785 | 3310 | 3310 | 3310 | 3310 | 0 |
| 294 | 20250218 | 143800 | 853885785 | 3310 | 3310 | 3310 | 3310 | 103 |
| 295 | 20250218 | 143700 | 853544855 | 3310 | 3310 | 3310 | 3310 | 0 |
| 296 | 20250218 | 143600 | 853544855 | 3310 | 3310 | 3310 | 3310 | 201 |
| 297 | 20250218 | 143500 | 852879545 | 3310 | 3315 | 3315 | 3310 | 597 |
| 298 | 20250218 | 143400 | 850900505 | 3310 | 3310 | 3310 | 3310 | 6 |
| 299 | 20250218 | 143300 | 850880645 | 3310 | 3310 | 3310 | 3310 | 2 |
| 300 | 20250218 | 143200 | 850874025 | 3310 | 3310 | 3310 | 3310 | 801 |
| 301 | 20250218 | 143100 | 848222715 | 3310 | 3315 | 3315 | 3310 | 5 |
| 302 | 20250218 | 143000 | 848206160 | 3315 | 3315 | 3315 | 3315 | 1 |
| 303 | 20250218 | 142900 | 848202845 | 3310 | 3310 | 3310 | 3310 | 11 |
| 304 | 20250218 | 142800 | 848166435 | 3315 | 3310 | 3315 | 3310 | 2 |
| 305 | 20250218 | 142700 | 848159810 | 3315 | 3315 | 3315 | 3315 | 15 |
| 306 | 20250218 | 142600 | 848110085 | 3315 | 3315 | 3315 | 3310 | 6 |
| 307 | 20250218 | 142500 | 848090205 | 3310 | 3315 | 3315 | 3310 | 788 |
| 308 | 20250218 | 142400 | 845478005 | 3315 | 3315 | 3315 | 3315 | 30 |
| 309 | 20250218 | 142300 | 845378555 | 3315 | 3315 | 3315 | 3315 | 0 |
| 310 | 20250218 | 142200 | 845378555 | 3315 | 3315 | 3315 | 3315 | 1 |
| 311 | 20250218 | 142100 | 845375240 | 3310 | 3315 | 3315 | 3310 | 17 |
| 312 | 20250218 | 142000 | 845318890 | 3315 | 3315 | 3315 | 3310 | 3328 |
| 313 | 20250218 | 141900 | 834292825 | 3315 | 3310 | 3315 | 3310 | 868 |
| 314 | 20250218 | 141800 | 831415905 | 3310 | 3310 | 3310 | 3310 | 135 |
| 315 | 20250218 | 141700 | 830969055 | 3310 | 3310 | 3315 | 3310 | 122 |
| 316 | 20250218 | 141600 | 830565230 | 3310 | 3310 | 3310 | 3310 | 480 |
| 317 | 20250218 | 141500 | 828976430 | 3310 | 3310 | 3310 | 3310 | 0 |
| 318 | 20250218 | 141400 | 828976430 | 3310 | 3310 | 3310 | 3310 | 460 |
| 319 | 20250218 | 141300 | 827453830 | 3310 | 3310 | 3310 | 3310 | 831 |
| 320 | 20250218 | 141200 | 824703220 | 3310 | 3310 | 3310 | 3310 | 715 |
| 321 | 20250218 | 141100 | 822336570 | 3305 | 3305 | 3305 | 3305 | 169 |
| 322 | 20250218 | 141000 | 821778025 | 3305 | 3305 | 3305 | 3305 | 0 |
| 323 | 20250218 | 140900 | 821778025 | 3305 | 3305 | 3305 | 3305 | 1306 |
| 324 | 20250218 | 140800 | 817461695 | 3310 | 3310 | 3310 | 3310 | 0 |
| 325 | 20250218 | 140700 | 817461695 | 3310 | 3310 | 3310 | 3310 | 0 |
| 326 | 20250218 | 140600 | 817461695 | 3310 | 3305 | 3310 | 3305 | 21 |
| 327 | 20250218 | 140500 | 817392285 | 3305 | 3310 | 3310 | 3305 | 635 |
| 328 | 20250218 | 140400 | 815293140 | 3305 | 3305 | 3305 | 3305 | 0 |
| 329 | 20250218 | 140300 | 815293140 | 3305 | 3310 | 3310 | 3305 | 2511 |
| 330 | 20250218 | 140200 | 806981785 | 3310 | 3310 | 3310 | 3310 | 0 |
| 331 | 20250218 | 140100 | 806981785 | 3310 | 3310 | 3310 | 3310 | 9 |
| 332 | 20250218 | 140000 | 806951995 | 3310 | 3310 | 3310 | 3310 | 50 |
| 333 | 20250218 | 135900 | 806786495 | 3305 | 3305 | 3305 | 3305 | 2001 |
| 334 | 20250218 | 135800 | 800173190 | 3305 | 3305 | 3305 | 3305 | 0 |
| 335 | 20250218 | 135700 | 800173190 | 3305 | 3310 | 3310 | 3305 | 11 |
| 336 | 20250218 | 135600 | 800136815 | 3305 | 3305 | 3305 | 3305 | 0 |
| 337 | 20250218 | 135500 | 800136815 | 3305 | 3305 | 3305 | 3305 | 32 |
| 338 | 20250218 | 135400 | 800031055 | 3305 | 3305 | 3305 | 3305 | 1200 |
| 339 | 20250218 | 135300 | 796065055 | 3300 | 3300 | 3300 | 3300 | 0 |
| 340 | 20250218 | 135200 | 796065055 | 3300 | 3305 | 3305 | 3300 | 934 |
| 341 | 20250218 | 135100 | 792978190 | 3300 | 3305 | 3305 | 3300 | 6313 |
| 342 | 20250218 | 135000 | 772132380 | 3305 | 3305 | 3305 | 3305 | 1206 |
| 343 | 20250218 | 134900 | 768146550 | 3305 | 3305 | 3305 | 3305 | 18 |
| 344 | 20250218 | 134800 | 768087060 | 3305 | 3305 | 3305 | 3305 | 1070 |
| 345 | 20250218 | 134700 | 764550710 | 3305 | 3310 | 3310 | 3305 | 167 |
| 346 | 20250218 | 134600 | 763997950 | 3305 | 3300 | 3305 | 3300 | 4328 |
| 347 | 20250218 | 134500 | 749694910 | 3300 | 3300 | 3300 | 3300 | 0 |
| 348 | 20250218 | 134400 | 749694910 | 3300 | 3300 | 3300 | 3300 | 0 |
| 349 | 20250218 | 134300 | 749694910 | 3300 | 3300 | 3300 | 3300 | 10 |
| 350 | 20250218 | 134200 | 749661910 | 3305 | 3300 | 3305 | 3300 | 105 |
| 351 | 20250218 | 134100 | 749314890 | 3300 | 3300 | 3300 | 3300 | 20 |
| 352 | 20250218 | 134000 | 749248890 | 3300 | 3300 | 3300 | 3300 | 3135 |
| 353 | 20250218 | 133900 | 738903390 | 3305 | 3305 | 3305 | 3305 | 0 |
| 354 | 20250218 | 133800 | 738903390 | 3305 | 3305 | 3305 | 3300 | 784 |
| 355 | 20250218 | 133700 | 736312290 | 3300 | 3300 | 3300 | 3300 | 10 |
| 356 | 20250218 | 133600 | 736279290 | 3300 | 3300 | 3300 | 3300 | 0 |
| 357 | 20250218 | 133500 | 736279290 | 3300 | 3300 | 3300 | 3300 | 0 |
| 358 | 20250218 | 133400 | 736279290 | 3300 | 3300 | 3305 | 3300 | 95 |
| 359 | 20250218 | 133300 | 735965385 | 3300 | 3300 | 3300 | 3300 | 0 |
| 360 | 20250218 | 133200 | 735965385 | 3300 | 3300 | 3300 | 3300 | 700 |
| 361 | 20250218 | 133100 | 733655385 | 3300 | 3300 | 3300 | 3300 | 3 |
| 362 | 20250218 | 133000 | 733645485 | 3300 | 3300 | 3300 | 3300 | 100 |
| 363 | 20250218 | 132900 | 733315485 | 3300 | 3300 | 3300 | 3300 | 134 |
| 364 | 20250218 | 132800 | 732873285 | 3300 | 3300 | 3305 | 3300 | 7036 |
| 365 | 20250218 | 132700 | 709654455 | 3300 | 3305 | 3305 | 3300 | 14 |
| 366 | 20250218 | 132600 | 709608245 | 3305 | 3305 | 3305 | 3305 | 0 |
| 367 | 20250218 | 132500 | 709608245 | 3305 | 3305 | 3305 | 3305 | 210 |
| 368 | 20250218 | 132400 | 708914195 | 3300 | 3300 | 3300 | 3300 | 4 |
| 369 | 20250218 | 132300 | 708900995 | 3305 | 3300 | 3305 | 3300 | 595 |
| 370 | 20250218 | 132200 | 706937490 | 3305 | 3300 | 3305 | 3300 | 69 |
| 371 | 20250218 | 132100 | 706709765 | 3300 | 3300 | 3300 | 3300 | 1 |
| 372 | 20250218 | 132000 | 706706465 | 3305 | 3305 | 3305 | 3305 | 302 |
| 373 | 20250218 | 131900 | 705708355 | 3305 | 3305 | 3305 | 3305 | 1 |
| 374 | 20250218 | 131800 | 705705050 | 3300 | 3300 | 3300 | 3300 | 0 |
| 375 | 20250218 | 131700 | 705705050 | 3300 | 3305 | 3305 | 3300 | 76 |
| 376 | 20250218 | 131600 | 705453880 | 3305 | 3300 | 3305 | 3300 | 1001 |
| 377 | 20250218 | 131500 | 702145580 | 3300 | 3300 | 3305 | 3300 | 1499 |
| 378 | 20250218 | 131400 | 697191750 | 3305 | 3305 | 3305 | 3300 | 452 |
| 379 | 20250218 | 131300 | 695698390 | 3300 | 3300 | 3300 | 3300 | 101 |
| 380 | 20250218 | 131200 | 695365090 | 3300 | 3300 | 3300 | 3300 | 104 |
| 381 | 20250218 | 131100 | 695021890 | 3300 | 3310 | 3310 | 3300 | 86 |
| 382 | 20250218 | 131000 | 694737270 | 3310 | 3310 | 3310 | 3310 | 150 |
| 383 | 20250218 | 130900 | 694240770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 384 | 20250218 | 130800 | 694240770 | 3310 | 3310 | 3310 | 3300 | 222 |
| 385 | 20250218 | 130700 | 693505970 | 3310 | 3305 | 3310 | 3305 | 223 |
| 386 | 20250218 | 130600 | 692768945 | 3305 | 3300 | 3305 | 3300 | 94 |
| 387 | 20250218 | 130500 | 692458490 | 3305 | 3305 | 3305 | 3305 | 205 |
| 388 | 20250218 | 130400 | 691780965 | 3305 | 3310 | 3310 | 3305 | 101 |
| 389 | 20250218 | 130300 | 691446660 | 3305 | 3305 | 3310 | 3300 | 353 |
| 390 | 20250218 | 130200 | 690281585 | 3305 | 3300 | 3310 | 3300 | 1194 |
| 391 | 20250218 | 130100 | 686335425 | 3305 | 3305 | 3305 | 3300 | 9 |
| 392 | 20250218 | 130000 | 686305710 | 3300 | 3300 | 3300 | 3300 | 1 |
| 393 | 20250218 | 125900 | 686302410 | 3305 | 3305 | 3305 | 3300 | 224 |
| 394 | 20250218 | 125800 | 685563200 | 3300 | 3300 | 3305 | 3300 | 111 |
| 395 | 20250218 | 125700 | 685196850 | 3305 | 3305 | 3305 | 3305 | 0 |
| 396 | 20250218 | 125600 | 685196850 | 3305 | 3305 | 3310 | 3300 | 280 |
| 397 | 20250218 | 125500 | 684272825 | 3300 | 3305 | 3310 | 3300 | 4 |
| 398 | 20250218 | 125400 | 684259605 | 3305 | 3310 | 3310 | 3305 | 296 |
| 399 | 20250218 | 125300 | 683279870 | 3310 | 3300 | 3310 | 3300 | 2018 |
| 400 | 20250218 | 125200 | 676615440 | 3305 | 3300 | 3305 | 3300 | 17 |
| 401 | 20250218 | 125100 | 676559320 | 3305 | 3305 | 3305 | 3300 | 102 |
| 402 | 20250218 | 125000 | 676222710 | 3305 | 3300 | 3305 | 3300 | 48 |
| 403 | 20250218 | 124900 | 676064300 | 3300 | 3300 | 3300 | 3300 | 190 |
| 404 | 20250218 | 124800 | 675437300 | 3300 | 3305 | 3305 | 3300 | 146 |
| 405 | 20250218 | 124700 | 674955280 | 3300 | 3300 | 3300 | 3300 | 27 |
| 406 | 20250218 | 124600 | 674866180 | 3305 | 3305 | 3305 | 3305 | 1 |
| 407 | 20250218 | 124500 | 674862875 | 3300 | 3300 | 3300 | 3300 | 100 |
| 408 | 20250218 | 124400 | 674532875 | 3300 | 3300 | 3300 | 3300 | 36 |
| 409 | 20250218 | 124300 | 674414075 | 3300 | 3300 | 3300 | 3300 | 99 |
| 410 | 20250218 | 124200 | 674087375 | 3305 | 3305 | 3305 | 3305 | 1734 |
| 411 | 20250218 | 124100 | 668356505 | 3305 | 3305 | 3305 | 3305 | 633 |
| 412 | 20250218 | 124000 | 666264440 | 3305 | 3305 | 3305 | 3305 | 3 |
| 413 | 20250218 | 123900 | 666254525 | 3305 | 3305 | 3305 | 3305 | 0 |
| 414 | 20250218 | 123800 | 666254525 | 3305 | 3305 | 3305 | 3305 | 45 |
| 415 | 20250218 | 123700 | 666105800 | 3305 | 3305 | 3305 | 3305 | 5 |
| 416 | 20250218 | 123600 | 666089275 | 3305 | 3305 | 3305 | 3305 | 19 |
| 417 | 20250218 | 123500 | 666026480 | 3305 | 3305 | 3310 | 3305 | 107 |
| 418 | 20250218 | 123400 | 665672815 | 3305 | 3305 | 3305 | 3305 | 116 |
| 419 | 20250218 | 123300 | 665289435 | 3305 | 3305 | 3310 | 3305 | 1022 |
| 420 | 20250218 | 123200 | 661911655 | 3300 | 3295 | 3300 | 3295 | 4 |
| 421 | 20250218 | 123100 | 661898460 | 3300 | 3295 | 3300 | 3295 | 3945 |
| 422 | 20250218 | 123000 | 648885935 | 3295 | 3295 | 3295 | 3295 | 0 |
| 423 | 20250218 | 122900 | 648885935 | 3295 | 3295 | 3300 | 3295 | 24 |
| 424 | 20250218 | 122800 | 648806805 | 3295 | 3295 | 3300 | 3295 | 895 |
| 425 | 20250218 | 122700 | 645857280 | 3300 | 3300 | 3300 | 3300 | 964 |
| 426 | 20250218 | 122600 | 642676080 | 3300 | 3300 | 3300 | 3300 | 2 |
| 427 | 20250218 | 122500 | 642669480 | 3295 | 3300 | 3300 | 3295 | 1753 |
| 428 | 20250218 | 122400 | 636884985 | 3300 | 3305 | 3305 | 3300 | 54 |
| 429 | 20250218 | 122300 | 636706535 | 3305 | 3305 | 3305 | 3305 | 1 |
| 430 | 20250218 | 122200 | 636703230 | 3305 | 3305 | 3305 | 3305 | 548 |
| 431 | 20250218 | 122100 | 634892090 | 3305 | 3305 | 3305 | 3305 | 100 |
| 432 | 20250218 | 122000 | 634561590 | 3300 | 3300 | 3300 | 3300 | 140 |
| 433 | 20250218 | 121900 | 634099590 | 3300 | 3300 | 3300 | 3300 | 48 |
| 434 | 20250218 | 121800 | 633941190 | 3300 | 3300 | 3300 | 3300 | 0 |
| 435 | 20250218 | 121700 | 633941190 | 3300 | 3300 | 3300 | 3300 | 11 |
| 436 | 20250218 | 121600 | 633904890 | 3295 | 3300 | 3300 | 3295 | 50 |
| 437 | 20250218 | 121500 | 633740130 | 3300 | 3300 | 3300 | 3300 | 0 |
| 438 | 20250218 | 121400 | 633740130 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 439 | 20250218 | 121300 | 630440130 | 3305 | 3305 | 3305 | 3305 | 1 |
| 440 | 20250218 | 121200 | 630436825 | 3305 | 3295 | 3305 | 3295 | 1408 |
| 441 | 20250218 | 121100 | 625789825 | 3300 | 3300 | 3300 | 3300 | 0 |
| 442 | 20250218 | 121000 | 625789825 | 3300 | 3300 | 3300 | 3300 | 10 |
| 443 | 20250218 | 120900 | 625756825 | 3295 | 3295 | 3295 | 3295 | 150 |
| 444 | 20250218 | 120800 | 625262575 | 3295 | 3300 | 3300 | 3295 | 139 |
| 445 | 20250218 | 120700 | 624803880 | 3300 | 3300 | 3300 | 3300 | 15 |
| 446 | 20250218 | 120600 | 624754380 | 3300 | 3300 | 3300 | 3300 | 25 |
| 447 | 20250218 | 120500 | 624671880 | 3295 | 3295 | 3295 | 3295 | 0 |
| 448 | 20250218 | 120400 | 624671880 | 3295 | 3295 | 3295 | 3295 | 0 |
| 449 | 20250218 | 120300 | 624671880 | 3295 | 3300 | 3300 | 3290 | 506 |
| 450 | 20250218 | 120200 | 623002120 | 3300 | 3295 | 3300 | 3295 | 100 |
| 451 | 20250218 | 120100 | 622672210 | 3290 | 3290 | 3290 | 3290 | 2 |
| 452 | 20250218 | 120000 | 622665630 | 3290 | 3290 | 3290 | 3290 | 14 |
| 453 | 20250218 | 115900 | 622619570 | 3295 | 3295 | 3295 | 3295 | 626 |
| 454 | 20250218 | 115800 | 620556900 | 3295 | 3300 | 3300 | 3295 | 69 |
| 455 | 20250218 | 115700 | 620329445 | 3295 | 3295 | 3295 | 3295 | 416 |
| 456 | 20250218 | 115600 | 618958725 | 3295 | 3300 | 3300 | 3295 | 1003 |
| 457 | 20250218 | 115500 | 615653830 | 3295 | 3295 | 3295 | 3295 | 0 |
| 458 | 20250218 | 115400 | 615653830 | 3295 | 3290 | 3295 | 3290 | 1186 |
| 459 | 20250218 | 115300 | 611746210 | 3290 | 3290 | 3290 | 3290 | 300 |
| 460 | 20250218 | 115200 | 610759210 | 3295 | 3295 | 3295 | 3295 | 5 |
| 461 | 20250218 | 115100 | 610742735 | 3290 | 3290 | 3295 | 3290 | 1312 |
| 462 | 20250218 | 115000 | 606425830 | 3290 | 3290 | 3290 | 3290 | 5 |
| 463 | 20250218 | 114900 | 606409380 | 3290 | 3290 | 3290 | 3290 | 2002 |
| 464 | 20250218 | 114800 | 599822800 | 3290 | 3290 | 3290 | 3290 | 810 |
| 465 | 20250218 | 114700 | 597157900 | 3290 | 3290 | 3290 | 3290 | 0 |
| 466 | 20250218 | 114600 | 597157900 | 3290 | 3290 | 3290 | 3290 | 50 |
| 467 | 20250218 | 114500 | 596993400 | 3290 | 3295 | 3295 | 3290 | 301 |
| 468 | 20250218 | 114400 | 596001610 | 3290 | 3290 | 3290 | 3290 | 80 |
| 469 | 20250218 | 114300 | 595738410 | 3290 | 3290 | 3290 | 3290 | 19 |
| 470 | 20250218 | 114200 | 595675900 | 3295 | 3295 | 3295 | 3290 | 369 |
| 471 | 20250218 | 114100 | 594460050 | 3295 | 3290 | 3295 | 3290 | 26 |
| 472 | 20250218 | 114000 | 594374395 | 3290 | 3290 | 3290 | 3290 | 101 |
| 473 | 20250218 | 113900 | 594042105 | 3290 | 3290 | 3290 | 3290 | 1181 |
| 474 | 20250218 | 113800 | 590156615 | 3295 | 3295 | 3295 | 3295 | 3 |
| 475 | 20250218 | 113700 | 590146730 | 3290 | 3295 | 3295 | 3290 | 1507 |
| 476 | 20250218 | 113600 | 585181175 | 3290 | 3290 | 3290 | 3290 | 1 |
| 477 | 20250218 | 113500 | 585177885 | 3295 | 3300 | 3300 | 3290 | 6 |
| 478 | 20250218 | 113400 | 585158115 | 3295 | 3300 | 3300 | 3290 | 19 |
| 479 | 20250218 | 113300 | 585095505 | 3295 | 3295 | 3295 | 3295 | 1 |
| 480 | 20250218 | 113200 | 585092210 | 3290 | 3295 | 3295 | 3290 | 437 |
| 481 | 20250218 | 113100 | 583652300 | 3300 | 3295 | 3300 | 3295 | 21 |
| 482 | 20250218 | 113000 | 583583100 | 3295 | 3290 | 3295 | 3290 | 1962 |
| 483 | 20250218 | 112900 | 577118470 | 3290 | 3295 | 3295 | 3290 | 4 |
| 484 | 20250218 | 112800 | 577105300 | 3295 | 3295 | 3300 | 3295 | 4483 |
| 485 | 20250218 | 112700 | 562333810 | 3295 | 3300 | 3300 | 3295 | 2 |
| 486 | 20250218 | 112600 | 562327215 | 3295 | 3295 | 3295 | 3295 | 57 |
| 487 | 20250218 | 112500 | 562139400 | 3295 | 3295 | 3295 | 3295 | 1051 |
| 488 | 20250218 | 112400 | 558676355 | 3300 | 3295 | 3300 | 3295 | 138 |
| 489 | 20250218 | 112300 | 558221640 | 3295 | 3295 | 3295 | 3295 | 64 |
| 490 | 20250218 | 112200 | 558010760 | 3295 | 3295 | 3295 | 3295 | 50 |
| 491 | 20250218 | 112100 | 557846010 | 3295 | 3295 | 3295 | 3295 | 573 |
| 492 | 20250218 | 112000 | 555957975 | 3300 | 3295 | 3300 | 3295 | 202 |
| 493 | 20250218 | 111900 | 555292375 | 3300 | 3300 | 3300 | 3295 | 105 |
| 494 | 20250218 | 111800 | 554945880 | 3300 | 3300 | 3300 | 3300 | 0 |
| 495 | 20250218 | 111700 | 554945880 | 3300 | 3300 | 3300 | 3300 | 56 |
| 496 | 20250218 | 111600 | 554761080 | 3295 | 3295 | 3295 | 3295 | 0 |
| 497 | 20250218 | 111500 | 554761080 | 3295 | 3290 | 3295 | 3290 | 46 |
| 498 | 20250218 | 111400 | 554609735 | 3290 | 3290 | 3290 | 3290 | 10 |
| 499 | 20250218 | 111300 | 554576835 | 3300 | 3300 | 3300 | 3300 | 4 |
| 500 | 20250218 | 111200 | 554563635 | 3300 | 3295 | 3300 | 3290 | 3 |
| 501 | 20250218 | 111100 | 554553750 | 3290 | 3295 | 3300 | 3290 | 5 |
| 502 | 20250218 | 111000 | 554537280 | 3290 | 3295 | 3295 | 3290 | 415 |
| 503 | 20250218 | 110900 | 553171395 | 3295 | 3290 | 3295 | 3290 | 20 |
| 504 | 20250218 | 110800 | 553105545 | 3295 | 3295 | 3295 | 3290 | 79 |
| 505 | 20250218 | 110700 | 552845445 | 3300 | 3300 | 3300 | 3300 | 0 |
| 506 | 20250218 | 110600 | 552845445 | 3300 | 3300 | 3300 | 3300 | 1 |
| 507 | 20250218 | 110500 | 552842145 | 3295 | 3295 | 3295 | 3295 | 1840 |
| 508 | 20250218 | 110400 | 546779345 | 3295 | 3300 | 3300 | 3295 | 538 |
| 509 | 20250218 | 110300 | 545005995 | 3300 | 3300 | 3300 | 3300 | 32 |
| 510 | 20250218 | 110200 | 544900395 | 3300 | 3300 | 3300 | 3300 | 1 |
| 511 | 20250218 | 110100 | 544897095 | 3305 | 3305 | 3305 | 3300 | 736 |
| 512 | 20250218 | 110000 | 542468175 | 3305 | 3305 | 3305 | 3305 | 0 |
| 513 | 20250218 | 105900 | 542468175 | 3305 | 3305 | 3305 | 3305 | 1 |
| 514 | 20250218 | 105800 | 542464870 | 3300 | 3300 | 3305 | 3300 | 562 |
| 515 | 20250218 | 105700 | 540610265 | 3295 | 3290 | 3295 | 3290 | 1002 |
| 516 | 20250218 | 105600 | 537308680 | 3295 | 3295 | 3295 | 3295 | 1212 |
| 517 | 20250218 | 105500 | 533315140 | 3295 | 3295 | 3300 | 3290 | 3717 |
| 518 | 20250218 | 105400 | 521067630 | 3300 | 3300 | 3300 | 3300 | 0 |
| 519 | 20250218 | 105300 | 521067630 | 3300 | 3290 | 3300 | 3290 | 2036 |
| 520 | 20250218 | 105200 | 514359165 | 3295 | 3295 | 3295 | 3295 | 3695 |
| 521 | 20250218 | 105100 | 502184140 | 3300 | 3295 | 3300 | 3295 | 2 |
| 522 | 20250218 | 105000 | 502177545 | 3300 | 3290 | 3300 | 3290 | 215 |
| 523 | 20250218 | 104900 | 501470070 | 3295 | 3295 | 3295 | 3290 | 247 |
| 524 | 20250218 | 104800 | 500657390 | 3295 | 3295 | 3295 | 3295 | 100 |
| 525 | 20250218 | 104700 | 500327890 | 3300 | 3295 | 3300 | 3295 | 146 |
| 526 | 20250218 | 104600 | 499846810 | 3295 | 3295 | 3295 | 3290 | 16 |
| 527 | 20250218 | 104500 | 499794155 | 3290 | 3290 | 3290 | 3290 | 605 |
| 528 | 20250218 | 104400 | 497803705 | 3290 | 3290 | 3295 | 3290 | 160 |
| 529 | 20250218 | 104300 | 497276600 | 3290 | 3295 | 3295 | 3290 | 332 |
| 530 | 20250218 | 104200 | 496183725 | 3295 | 3290 | 3300 | 3290 | 297 |
| 531 | 20250218 | 104100 | 495204920 | 3290 | 3295 | 3295 | 3290 | 2160 |
| 532 | 20250218 | 104000 | 488088265 | 3295 | 3300 | 3300 | 3295 | 58 |
| 533 | 20250218 | 103900 | 487897145 | 3295 | 3300 | 3300 | 3295 | 62 |
| 534 | 20250218 | 103800 | 487692815 | 3295 | 3295 | 3295 | 3295 | 3024 |
| 535 | 20250218 | 103700 | 477728735 | 3300 | 3300 | 3300 | 3290 | 10113 |
| 536 | 20250218 | 103600 | 444389350 | 3300 | 3305 | 3305 | 3300 | 2613 |
| 537 | 20250218 | 103500 | 435753395 | 3310 | 3310 | 3315 | 3305 | 429 |
| 538 | 20250218 | 103400 | 434333405 | 3310 | 3305 | 3310 | 3305 | 2810 |
| 539 | 20250218 | 103300 | 425046345 | 3300 | 3305 | 3305 | 3300 | 65 |
| 540 | 20250218 | 103200 | 424831525 | 3305 | 3305 | 3305 | 3305 | 0 |
| 541 | 20250218 | 103100 | 424831525 | 3305 | 3305 | 3305 | 3305 | 1 |
| 542 | 20250218 | 103000 | 424828220 | 3300 | 3300 | 3300 | 3300 | 78 |
| 543 | 20250218 | 102900 | 424570820 | 3300 | 3300 | 3300 | 3300 | 1 |
| 544 | 20250218 | 102800 | 424567520 | 3300 | 3305 | 3305 | 3300 | 2490 |
| 545 | 20250218 | 102700 | 416338250 | 3305 | 3305 | 3305 | 3305 | 1 |
| 546 | 20250218 | 102600 | 416334945 | 3310 | 3310 | 3310 | 3310 | 183 |
| 547 | 20250218 | 102500 | 415729215 | 3310 | 3310 | 3315 | 3310 | 21 |
| 548 | 20250218 | 102400 | 415659675 | 3315 | 3310 | 3315 | 3310 | 1196 |
| 549 | 20250218 | 102300 | 411700910 | 3310 | 3315 | 3315 | 3310 | 102 |
| 550 | 20250218 | 102200 | 411362785 | 3315 | 3315 | 3320 | 3315 | 992 |
| 551 | 20250218 | 102100 | 408074300 | 3315 | 3315 | 3315 | 3315 | 661 |
| 552 | 20250218 | 102000 | 405883085 | 3315 | 3315 | 3315 | 3315 | 5 |
| 553 | 20250218 | 101900 | 405866510 | 3315 | 3320 | 3320 | 3315 | 311 |
| 554 | 20250218 | 101800 | 404834045 | 3315 | 3315 | 3320 | 3315 | 12 |
| 555 | 20250218 | 101700 | 404794215 | 3310 | 3310 | 3315 | 3310 | 5456 |
| 556 | 20250218 | 101600 | 386730805 | 3315 | 3305 | 3315 | 3305 | 3022 |
| 557 | 20250218 | 101500 | 376730630 | 3305 | 3300 | 3305 | 3300 | 1250 |
| 558 | 20250218 | 101400 | 372602600 | 3300 | 3300 | 3300 | 3300 | 36 |
| 559 | 20250218 | 101300 | 372483800 | 3300 | 3300 | 3305 | 3300 | 393 |
| 560 | 20250218 | 101200 | 371186815 | 3300 | 3300 | 3300 | 3300 | 18 |
| 561 | 20250218 | 101100 | 371127415 | 3300 | 3300 | 3300 | 3300 | 1 |
| 562 | 20250218 | 101000 | 371124115 | 3300 | 3300 | 3300 | 3300 | 37 |
| 563 | 20250218 | 100900 | 371002015 | 3300 | 3295 | 3300 | 3290 | 4335 |
| 564 | 20250218 | 100800 | 356718170 | 3295 | 3300 | 3300 | 3295 | 4 |
| 565 | 20250218 | 100700 | 356704975 | 3300 | 3300 | 3300 | 3300 | 608 |
| 566 | 20250218 | 100600 | 354698575 | 3300 | 3300 | 3300 | 3300 | 59 |
| 567 | 20250218 | 100500 | 354503875 | 3300 | 3295 | 3300 | 3295 | 170 |
| 568 | 20250218 | 100400 | 353943440 | 3295 | 3295 | 3300 | 3295 | 807 |
| 569 | 20250218 | 100300 | 351282370 | 3300 | 3300 | 3300 | 3300 | 51 |
| 570 | 20250218 | 100200 | 351114070 | 3300 | 3305 | 3305 | 3300 | 1023 |
| 571 | 20250218 | 100100 | 347738060 | 3305 | 3305 | 3310 | 3305 | 143 |
| 572 | 20250218 | 100000 | 347265395 | 3305 | 3305 | 3305 | 3305 | 154 |
| 573 | 20250218 | 095900 | 346756425 | 3305 | 3305 | 3305 | 3305 | 504 |
| 574 | 20250218 | 095800 | 345090705 | 3305 | 3310 | 3310 | 3305 | 71 |
| 575 | 20250218 | 095700 | 344855750 | 3310 | 3305 | 3310 | 3305 | 985 |
| 576 | 20250218 | 095600 | 341600320 | 3300 | 3300 | 3300 | 3300 | 7 |
| 577 | 20250218 | 095500 | 341577220 | 3300 | 3300 | 3300 | 3300 | 62 |
| 578 | 20250218 | 095400 | 341372620 | 3305 | 3305 | 3305 | 3305 | 324 |
| 579 | 20250218 | 095300 | 340301800 | 3305 | 3295 | 3305 | 3295 | 199 |
| 580 | 20250218 | 095200 | 339645070 | 3300 | 3295 | 3300 | 3290 | 193 |
| 581 | 20250218 | 095100 | 339008890 | 3295 | 3295 | 3295 | 3295 | 315 |
| 582 | 20250218 | 095000 | 337970965 | 3295 | 3295 | 3295 | 3295 | 178 |
| 583 | 20250218 | 094900 | 337384455 | 3290 | 3300 | 3300 | 3290 | 3148 |
| 584 | 20250218 | 094800 | 327011950 | 3295 | 3295 | 3300 | 3295 | 532 |
| 585 | 20250218 | 094700 | 325257510 | 3300 | 3300 | 3300 | 3295 | 1122 |
| 586 | 20250218 | 094600 | 321554915 | 3300 | 3295 | 3300 | 3295 | 13 |
| 587 | 20250218 | 094500 | 321512020 | 3290 | 3295 | 3300 | 3290 | 2480 |
| 588 | 20250218 | 094400 | 313334360 | 3295 | 3295 | 3295 | 3290 | 116 |
| 589 | 20250218 | 094300 | 312952255 | 3295 | 3295 | 3295 | 3295 | 451 |
| 590 | 20250218 | 094200 | 311466210 | 3295 | 3295 | 3295 | 3295 | 301 |
| 591 | 20250218 | 094100 | 310474415 | 3295 | 3295 | 3305 | 3295 | 1059 |
| 592 | 20250218 | 094000 | 306974800 | 3305 | 3295 | 3305 | 3295 | 244 |
| 593 | 20250218 | 093900 | 306169605 | 3295 | 3295 | 3300 | 3295 | 6 |
| 594 | 20250218 | 093800 | 306149815 | 3295 | 3295 | 3295 | 3295 | 588 |
| 595 | 20250218 | 093700 | 304212355 | 3295 | 3290 | 3295 | 3285 | 1746 |
| 596 | 20250218 | 093600 | 298472545 | 3290 | 3295 | 3295 | 3285 | 5901 |
| 597 | 20250218 | 093500 | 279062975 | 3300 | 3300 | 3300 | 3300 | 11 |
| 598 | 20250218 | 093400 | 279026675 | 3300 | 3290 | 3305 | 3290 | 3851 |
| 599 | 20250218 | 093300 | 266317500 | 3295 | 3295 | 3295 | 3290 | 5005 |
| 600 | 20250218 | 093200 | 249826040 | 3295 | 3290 | 3295 | 3290 | 64 |
| 601 | 20250218 | 093100 | 249615170 | 3295 | 3295 | 3300 | 3290 | 274 |
| 602 | 20250218 | 093000 | 248711955 | 3290 | 3295 | 3300 | 3290 | 237 |
| 603 | 20250218 | 092900 | 247931035 | 3290 | 3300 | 3300 | 3290 | 2353 |
| 604 | 20250218 | 092800 | 240172205 | 3295 | 3295 | 3295 | 3295 | 1 |
| 605 | 20250218 | 092700 | 240168910 | 3290 | 3300 | 3300 | 3290 | 1558 |
| 606 | 20250218 | 092600 | 235033065 | 3305 | 3305 | 3305 | 3300 | 929 |
| 607 | 20250218 | 092500 | 231966140 | 3305 | 3310 | 3310 | 3305 | 422 |
| 608 | 20250218 | 092400 | 230571175 | 3310 | 3300 | 3310 | 3295 | 6655 |
| 609 | 20250218 | 092300 | 208586695 | 3295 | 3300 | 3305 | 3295 | 829 |
| 610 | 20250218 | 092200 | 205851490 | 3300 | 3300 | 3300 | 3295 | 220 |
| 611 | 20250218 | 092100 | 205125495 | 3295 | 3300 | 3300 | 3290 | 3103 |
| 612 | 20250218 | 092000 | 194901605 | 3295 | 3295 | 3295 | 3290 | 145 |
| 613 | 20250218 | 091900 | 194423980 | 3295 | 3295 | 3300 | 3295 | 776 |
| 614 | 20250218 | 091800 | 191867050 | 3295 | 3290 | 3300 | 3290 | 334 |
| 615 | 20250218 | 091700 | 190766240 | 3285 | 3290 | 3290 | 3285 | 528 |
| 616 | 20250218 | 091600 | 189031250 | 3290 | 3300 | 3305 | 3290 | 5402 |
| 617 | 20250218 | 091500 | 171232305 | 3300 | 3300 | 3300 | 3300 | 472 |
| 618 | 20250218 | 091400 | 169674705 | 3295 | 3295 | 3300 | 3290 | 566 |
| 619 | 20250218 | 091300 | 167806940 | 3305 | 3300 | 3305 | 3290 | 5326 |
| 620 | 20250218 | 091200 | 150255435 | 3295 | 3300 | 3305 | 3295 | 4565 |
| 621 | 20250218 | 091100 | 135207255 | 3300 | 3290 | 3300 | 3290 | 542 |
| 622 | 20250218 | 091000 | 133421315 | 3295 | 3295 | 3295 | 3290 | 49 |
| 623 | 20250218 | 090900 | 133259865 | 3295 | 3290 | 3295 | 3285 | 2675 |
| 624 | 20250218 | 090800 | 124451780 | 3290 | 3300 | 3300 | 3290 | 1895 |
| 625 | 20250218 | 090700 | 118211305 | 3295 | 3290 | 3300 | 3290 | 38 |
| 626 | 20250218 | 090600 | 118086235 | 3290 | 3300 | 3305 | 3290 | 1155 |
| 627 | 20250218 | 090500 | 114281410 | 3295 | 3295 | 3300 | 3295 | 564 |
| 628 | 20250218 | 090400 | 112422285 | 3290 | 3285 | 3295 | 3285 | 1518 |
| 629 | 20250218 | 090300 | 107424720 | 3285 | 3295 | 3295 | 3285 | 1510 |
| 630 | 20250218 | 090200 | 102456845 | 3295 | 3300 | 3305 | 3290 | 4603 |
| 631 | 20250218 | 090100 | 87304430 | 3295 | 3280 | 3300 | 3270 | 23224 |
| 632 | 20250218 | 090000 | 10983715 | 3280 | 3290 | 3290 | 3280 | 3313 |