30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 3 | 20250218 | 192000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 4 | 20250218 | 191900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 5 | 20250218 | 191800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 6 | 20250218 | 191700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 7 | 20250218 | 191600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 8 | 20250218 | 191500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 9 | 20250218 | 191400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 10 | 20250218 | 191300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 11 | 20250218 | 191200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 12 | 20250218 | 191100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 13 | 20250218 | 191000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 14 | 20250218 | 190900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 15 | 20250218 | 190800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 16 | 20250218 | 190700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 17 | 20250218 | 190600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 18 | 20250218 | 190500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 19 | 20250218 | 190400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 20 | 20250218 | 190300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 21 | 20250218 | 190200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 22 | 20250218 | 190100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 23 | 20250218 | 190000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 24 | 20250218 | 185900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 25 | 20250218 | 185800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 26 | 20250218 | 185700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 27 | 20250218 | 185600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 28 | 20250218 | 185500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 29 | 20250218 | 185400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 30 | 20250218 | 185300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 31 | 20250218 | 185200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 32 | 20250218 | 185100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 33 | 20250218 | 185000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 34 | 20250218 | 184900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 35 | 20250218 | 184800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 36 | 20250218 | 184700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 37 | 20250218 | 184600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 38 | 20250218 | 184500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 39 | 20250218 | 184400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 40 | 20250218 | 184300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 41 | 20250218 | 184200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 42 | 20250218 | 184100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 43 | 20250218 | 184000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 44 | 20250218 | 183900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 45 | 20250218 | 183800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 46 | 20250218 | 183700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 47 | 20250218 | 183600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 48 | 20250218 | 183500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 49 | 20250218 | 183400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 50 | 20250218 | 183300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 51 | 20250218 | 183200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 52 | 20250218 | 183100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 53 | 20250218 | 183000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 54 | 20250218 | 182900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 55 | 20250218 | 182800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 56 | 20250218 | 182700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 57 | 20250218 | 182600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 58 | 20250218 | 182500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 59 | 20250218 | 182400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 60 | 20250218 | 182300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 61 | 20250218 | 182200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 62 | 20250218 | 182100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 63 | 20250218 | 182000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 64 | 20250218 | 181900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 65 | 20250218 | 181800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 66 | 20250218 | 181700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 67 | 20250218 | 181600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 68 | 20250218 | 181500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 69 | 20250218 | 181400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 70 | 20250218 | 181300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 71 | 20250218 | 181200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 72 | 20250218 | 181100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 73 | 20250218 | 181000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 74 | 20250218 | 180900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 75 | 20250218 | 180800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 76 | 20250218 | 180700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 77 | 20250218 | 180600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 78 | 20250218 | 180500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 79 | 20250218 | 180400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 80 | 20250218 | 180300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 81 | 20250218 | 180200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 82 | 20250218 | 180100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 83 | 20250218 | 180000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 84 | 20250218 | 175900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 85 | 20250218 | 175800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 86 | 20250218 | 175700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 87 | 20250218 | 175600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 88 | 20250218 | 175500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 89 | 20250218 | 175400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 90 | 20250218 | 175300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 91 | 20250218 | 175200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 92 | 20250218 | 175100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 93 | 20250218 | 175000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 94 | 20250218 | 174900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 95 | 20250218 | 174800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 96 | 20250218 | 174700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 97 | 20250218 | 174600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 98 | 20250218 | 174500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 99 | 20250218 | 174400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 100 | 20250218 | 174300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 101 | 20250218 | 174200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 102 | 20250218 | 174100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 103 | 20250218 | 174000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 104 | 20250218 | 173900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 105 | 20250218 | 173800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 106 | 20250218 | 173700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 107 | 20250218 | 173600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 108 | 20250218 | 173500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 109 | 20250218 | 173400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 110 | 20250218 | 173300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 111 | 20250218 | 173200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 112 | 20250218 | 173100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 113 | 20250218 | 173000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 114 | 20250218 | 172900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 115 | 20250218 | 172800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 116 | 20250218 | 172700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 117 | 20250218 | 172600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 118 | 20250218 | 172500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 119 | 20250218 | 172400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 120 | 20250218 | 172300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 121 | 20250218 | 172200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 122 | 20250218 | 172100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 123 | 20250218 | 172000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 124 | 20250218 | 171900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 125 | 20250218 | 171800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 126 | 20250218 | 171700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 127 | 20250218 | 171600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 128 | 20250218 | 171500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 129 | 20250218 | 171400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 130 | 20250218 | 171300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 131 | 20250218 | 171200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 132 | 20250218 | 171100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 133 | 20250218 | 171000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 134 | 20250218 | 170900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 135 | 20250218 | 170800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 136 | 20250218 | 170700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 137 | 20250218 | 170600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 138 | 20250218 | 170500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 139 | 20250218 | 170400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 140 | 20250218 | 170300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 141 | 20250218 | 170200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 142 | 20250218 | 170100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 143 | 20250218 | 170000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 144 | 20250218 | 165900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 145 | 20250218 | 165800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 146 | 20250218 | 165700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 147 | 20250218 | 165600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 148 | 20250218 | 165500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 149 | 20250218 | 165400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 150 | 20250218 | 165300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 151 | 20250218 | 165200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 152 | 20250218 | 165100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 153 | 20250218 | 165000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 154 | 20250218 | 164900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 155 | 20250218 | 164800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 156 | 20250218 | 164700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 157 | 20250218 | 164600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 158 | 20250218 | 164500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 159 | 20250218 | 164400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 160 | 20250218 | 164300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 161 | 20250218 | 164200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 162 | 20250218 | 164100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 163 | 20250218 | 164000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 164 | 20250218 | 163900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 165 | 20250218 | 163800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 166 | 20250218 | 163700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 167 | 20250218 | 163600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 168 | 20250218 | 163500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 169 | 20250218 | 163400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 170 | 20250218 | 163300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 171 | 20250218 | 163200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 172 | 20250218 | 163100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 173 | 20250218 | 163000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 174 | 20250218 | 162900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 175 | 20250218 | 162800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 176 | 20250218 | 162700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 177 | 20250218 | 162600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 178 | 20250218 | 162500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 179 | 20250218 | 162400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 180 | 20250218 | 162300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 181 | 20250218 | 162200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 182 | 20250218 | 162100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 183 | 20250218 | 162000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 184 | 20250218 | 161900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 185 | 20250218 | 161800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 186 | 20250218 | 161700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 187 | 20250218 | 161600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 188 | 20250218 | 161500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 189 | 20250218 | 161400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 190 | 20250218 | 161300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 191 | 20250218 | 161200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 192 | 20250218 | 161100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 193 | 20250218 | 161000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 194 | 20250218 | 160900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 195 | 20250218 | 160800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 196 | 20250218 | 160700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 197 | 20250218 | 160600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 198 | 20250218 | 160500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 199 | 20250218 | 160400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 200 | 20250218 | 160300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 201 | 20250218 | 160200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 202 | 20250218 | 160100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 203 | 20250218 | 160000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 204 | 20250218 | 155900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 205 | 20250218 | 155800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 206 | 20250218 | 155700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 207 | 20250218 | 155600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 208 | 20250218 | 155500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 209 | 20250218 | 155400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 210 | 20250218 | 155300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 211 | 20250218 | 155200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 212 | 20250218 | 155100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 213 | 20250218 | 155000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 214 | 20250218 | 154900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 215 | 20250218 | 154800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 216 | 20250218 | 154700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 217 | 20250218 | 154600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 218 | 20250218 | 154500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 219 | 20250218 | 154400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 220 | 20250218 | 154300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 221 | 20250218 | 154200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 222 | 20250218 | 154100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 223 | 20250218 | 154000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 224 | 20250218 | 153900 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 225 | 20250218 | 153800 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 226 | 20250218 | 153700 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 227 | 20250218 | 153600 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 228 | 20250218 | 153500 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 229 | 20250218 | 153400 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 230 | 20250218 | 153300 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 231 | 20250218 | 153200 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 232 | 20250218 | 153100 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 0 |
| 233 | 20250218 | 153000 | 1990802850 | 7290 | 7290 | 7290 | 7290 | 2666 |
| 234 | 20250218 | 152900 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 235 | 20250218 | 152800 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 236 | 20250218 | 152700 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 237 | 20250218 | 152600 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 238 | 20250218 | 152500 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 239 | 20250218 | 152400 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 240 | 20250218 | 152300 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 241 | 20250218 | 152200 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 242 | 20250218 | 152100 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 243 | 20250218 | 152000 | 1971367710 | 7260 | 7260 | 7260 | 7260 | 0 |
| 244 | 20250218 | 151900 | 1971367710 | 7260 | 7280 | 7280 | 7260 | 706 |
| 245 | 20250218 | 151800 | 1966238610 | 7270 | 7270 | 7270 | 7270 | 272 |
| 246 | 20250218 | 151700 | 1964261170 | 7270 | 7290 | 7290 | 7270 | 322 |
| 247 | 20250218 | 151600 | 1961916060 | 7290 | 7280 | 7290 | 7270 | 905 |
| 248 | 20250218 | 151500 | 1955328140 | 7290 | 7290 | 7290 | 7280 | 378 |
| 249 | 20250218 | 151400 | 1952572720 | 7290 | 7290 | 7300 | 7280 | 570 |
| 250 | 20250218 | 151300 | 1948419380 | 7290 | 7280 | 7300 | 7270 | 1640 |
| 251 | 20250218 | 151200 | 1936480070 | 7280 | 7280 | 7280 | 7270 | 642 |
| 252 | 20250218 | 151100 | 1931806610 | 7280 | 7270 | 7280 | 7270 | 549 |
| 253 | 20250218 | 151000 | 1927810140 | 7280 | 7280 | 7280 | 7270 | 396 |
| 254 | 20250218 | 150900 | 1924927860 | 7280 | 7280 | 7280 | 7270 | 1003 |
| 255 | 20250218 | 150800 | 1917632650 | 7280 | 7280 | 7280 | 7270 | 537 |
| 256 | 20250218 | 150700 | 1913724600 | 7280 | 7270 | 7280 | 7270 | 380 |
| 257 | 20250218 | 150600 | 1910959900 | 7270 | 7270 | 7280 | 7260 | 1035 |
| 258 | 20250218 | 150500 | 1903433270 | 7280 | 7300 | 7300 | 7280 | 730 |
| 259 | 20250218 | 150400 | 1898115050 | 7300 | 7300 | 7300 | 7290 | 424 |
| 260 | 20250218 | 150300 | 1895020170 | 7300 | 7300 | 7300 | 7280 | 778 |
| 261 | 20250218 | 150200 | 1889344220 | 7300 | 7300 | 7300 | 7290 | 657 |
| 262 | 20250218 | 150100 | 1884550450 | 7300 | 7290 | 7300 | 7290 | 705 |
| 263 | 20250218 | 150000 | 1879406840 | 7300 | 7300 | 7300 | 7290 | 782 |
| 264 | 20250218 | 145900 | 1873698310 | 7300 | 7290 | 7300 | 7270 | 449 |
| 265 | 20250218 | 145800 | 1870426140 | 7290 | 7290 | 7290 | 7270 | 588 |
| 266 | 20250218 | 145700 | 1866144340 | 7290 | 7290 | 7300 | 7280 | 1275 |
| 267 | 20250218 | 145600 | 1856851470 | 7290 | 7290 | 7300 | 7280 | 371 |
| 268 | 20250218 | 145500 | 1854146100 | 7300 | 7300 | 7300 | 7290 | 470 |
| 269 | 20250218 | 145400 | 1850715600 | 7300 | 7300 | 7300 | 7290 | 364 |
| 270 | 20250218 | 145300 | 1848058940 | 7300 | 7300 | 7300 | 7280 | 402 |
| 271 | 20250218 | 145200 | 1845125500 | 7300 | 7270 | 7300 | 7270 | 5641 |
| 272 | 20250218 | 145100 | 1804113480 | 7270 | 7270 | 7270 | 7260 | 601 |
| 273 | 20250218 | 145000 | 1799744820 | 7270 | 7310 | 7310 | 7270 | 672 |
| 274 | 20250218 | 144900 | 1794841750 | 7310 | 7310 | 7310 | 7300 | 831 |
| 275 | 20250218 | 144800 | 1788767150 | 7310 | 7310 | 7310 | 7300 | 898 |
| 276 | 20250218 | 144700 | 1782203030 | 7310 | 7320 | 7320 | 7300 | 596 |
| 277 | 20250218 | 144600 | 1777844970 | 7320 | 7310 | 7320 | 7300 | 649 |
| 278 | 20250218 | 144500 | 1773102050 | 7320 | 7320 | 7330 | 7320 | 908 |
| 279 | 20250218 | 144400 | 1766454670 | 7320 | 7310 | 7320 | 7310 | 809 |
| 280 | 20250218 | 144300 | 1760533940 | 7310 | 7320 | 7320 | 7310 | 699 |
| 281 | 20250218 | 144200 | 1755419800 | 7320 | 7300 | 7320 | 7300 | 1367 |
| 282 | 20250218 | 144100 | 1745425960 | 7300 | 7280 | 7310 | 7280 | 1895 |
| 283 | 20250218 | 144000 | 1731592070 | 7290 | 7290 | 7300 | 7290 | 344 |
| 284 | 20250218 | 143900 | 1729084120 | 7250 | 7260 | 7300 | 7230 | 3573 |
| 285 | 20250218 | 143800 | 1703124140 | 7270 | 7250 | 7270 | 7240 | 376 |
| 286 | 20250218 | 143700 | 1700396350 | 7250 | 7250 | 7250 | 7250 | 174 |
| 287 | 20250218 | 143600 | 1699134850 | 7250 | 7260 | 7260 | 7250 | 167 |
| 288 | 20250218 | 143500 | 1697923080 | 7260 | 7260 | 7270 | 7250 | 544 |
| 289 | 20250218 | 143400 | 1693969860 | 7260 | 7250 | 7260 | 7250 | 335 |
| 290 | 20250218 | 143300 | 1691540110 | 7250 | 7240 | 7250 | 7230 | 2103 |
| 291 | 20250218 | 143200 | 1676297200 | 7240 | 7230 | 7240 | 7230 | 539 |
| 292 | 20250218 | 143100 | 1672398810 | 7240 | 7240 | 7240 | 7230 | 157 |
| 293 | 20250218 | 143000 | 1671262500 | 7240 | 7240 | 7240 | 7230 | 125 |
| 294 | 20250218 | 142900 | 1670358100 | 7240 | 7230 | 7240 | 7230 | 6 |
| 295 | 20250218 | 142800 | 1670314710 | 7230 | 7240 | 7240 | 7230 | 530 |
| 296 | 20250218 | 142700 | 1666477790 | 7250 | 7250 | 7250 | 7250 | 0 |
| 297 | 20250218 | 142600 | 1666477790 | 7250 | 7250 | 7250 | 7250 | 8 |
| 298 | 20250218 | 142500 | 1666419790 | 7250 | 7250 | 7250 | 7250 | 200 |
| 299 | 20250218 | 142400 | 1664969790 | 7260 | 7260 | 7260 | 7260 | 2 |
| 300 | 20250218 | 142300 | 1664955270 | 7250 | 7260 | 7260 | 7250 | 25 |
| 301 | 20250218 | 142200 | 1664773900 | 7260 | 7240 | 7260 | 7240 | 130 |
| 302 | 20250218 | 142100 | 1663831600 | 7240 | 7250 | 7250 | 7240 | 16 |
| 303 | 20250218 | 142000 | 1663715740 | 7240 | 7240 | 7240 | 7240 | 0 |
| 304 | 20250218 | 141900 | 1663715740 | 7240 | 7240 | 7240 | 7240 | 30 |
| 305 | 20250218 | 141800 | 1663498540 | 7240 | 7250 | 7250 | 7240 | 725 |
| 306 | 20250218 | 141700 | 1658244780 | 7260 | 7250 | 7260 | 7250 | 80 |
| 307 | 20250218 | 141600 | 1657664520 | 7250 | 7250 | 7250 | 7250 | 48 |
| 308 | 20250218 | 141500 | 1657316520 | 7250 | 7250 | 7250 | 7250 | 31 |
| 309 | 20250218 | 141400 | 1657091770 | 7260 | 7250 | 7260 | 7250 | 63 |
| 310 | 20250218 | 141300 | 1656634720 | 7260 | 7270 | 7270 | 7260 | 273 |
| 311 | 20250218 | 141200 | 1654652240 | 7270 | 7270 | 7270 | 7270 | 50 |
| 312 | 20250218 | 141100 | 1654288740 | 7270 | 7260 | 7270 | 7260 | 362 |
| 313 | 20250218 | 141000 | 1651657600 | 7280 | 7260 | 7280 | 7260 | 120 |
| 314 | 20250218 | 140900 | 1650784790 | 7250 | 7250 | 7280 | 7250 | 755 |
| 315 | 20250218 | 140800 | 1645299740 | 7240 | 7240 | 7240 | 7240 | 59 |
| 316 | 20250218 | 140700 | 1644872580 | 7250 | 7230 | 7250 | 7230 | 52 |
| 317 | 20250218 | 140600 | 1644496580 | 7230 | 7230 | 7230 | 7230 | 30 |
| 318 | 20250218 | 140500 | 1644279680 | 7230 | 7240 | 7240 | 7230 | 430 |
| 319 | 20250218 | 140400 | 1641170500 | 7240 | 7240 | 7240 | 7240 | 535 |
| 320 | 20250218 | 140300 | 1637297100 | 7230 | 7230 | 7230 | 7230 | 64 |
| 321 | 20250218 | 140200 | 1636834380 | 7240 | 7230 | 7240 | 7230 | 36 |
| 322 | 20250218 | 140100 | 1636574040 | 7240 | 7230 | 7240 | 7230 | 12 |
| 323 | 20250218 | 140000 | 1636487270 | 7230 | 7230 | 7230 | 7230 | 47 |
| 324 | 20250218 | 135900 | 1636147460 | 7230 | 7230 | 7230 | 7220 | 208 |
| 325 | 20250218 | 135800 | 1634644260 | 7230 | 7240 | 7240 | 7220 | 92 |
| 326 | 20250218 | 135700 | 1633979440 | 7220 | 7220 | 7220 | 7220 | 185 |
| 327 | 20250218 | 135600 | 1632643740 | 7230 | 7230 | 7230 | 7220 | 237 |
| 328 | 20250218 | 135500 | 1630930630 | 7230 | 7230 | 7230 | 7220 | 464 |
| 329 | 20250218 | 135400 | 1627580230 | 7230 | 7240 | 7240 | 7230 | 130 |
| 330 | 20250218 | 135300 | 1626639330 | 7240 | 7230 | 7240 | 7220 | 2679 |
| 331 | 20250218 | 135200 | 1607280660 | 7230 | 7230 | 7230 | 7230 | 425 |
| 332 | 20250218 | 135100 | 1604207910 | 7230 | 7230 | 7240 | 7230 | 1411 |
| 333 | 20250218 | 135000 | 1594005890 | 7240 | 7240 | 7240 | 7230 | 412 |
| 334 | 20250218 | 134900 | 1591025740 | 7240 | 7240 | 7240 | 7240 | 1543 |
| 335 | 20250218 | 134800 | 1579854420 | 7240 | 7240 | 7240 | 7240 | 177 |
| 336 | 20250218 | 134700 | 1578572940 | 7240 | 7240 | 7240 | 7240 | 122 |
| 337 | 20250218 | 134600 | 1577689660 | 7250 | 7250 | 7260 | 7240 | 5816 |
| 338 | 20250218 | 134500 | 1535534830 | 7250 | 7250 | 7250 | 7250 | 1244 |
| 339 | 20250218 | 134400 | 1526515830 | 7260 | 7250 | 7260 | 7250 | 301 |
| 340 | 20250218 | 134300 | 1524333560 | 7250 | 7250 | 7260 | 7250 | 327 |
| 341 | 20250218 | 134200 | 1521962640 | 7250 | 7260 | 7260 | 7250 | 691 |
| 342 | 20250218 | 134100 | 1516951190 | 7260 | 7260 | 7260 | 7260 | 484 |
| 343 | 20250218 | 134000 | 1513437350 | 7260 | 7250 | 7260 | 7250 | 205 |
| 344 | 20250218 | 133900 | 1511949060 | 7260 | 7250 | 7260 | 7250 | 536 |
| 345 | 20250218 | 133800 | 1508062060 | 7250 | 7250 | 7260 | 7250 | 192 |
| 346 | 20250218 | 133700 | 1506670020 | 7250 | 7260 | 7260 | 7250 | 92 |
| 347 | 20250218 | 133600 | 1506002630 | 7260 | 7260 | 7260 | 7250 | 199 |
| 348 | 20250218 | 133500 | 1504558730 | 7250 | 7250 | 7260 | 7250 | 583 |
| 349 | 20250218 | 133400 | 1500331970 | 7250 | 7260 | 7260 | 7250 | 84 |
| 350 | 20250218 | 133300 | 1499722760 | 7260 | 7250 | 7260 | 7250 | 146 |
| 351 | 20250218 | 133200 | 1498664250 | 7250 | 7260 | 7260 | 7250 | 164 |
| 352 | 20250218 | 133100 | 1497473910 | 7260 | 7270 | 7270 | 7260 | 239 |
| 353 | 20250218 | 133000 | 1495738730 | 7270 | 7270 | 7270 | 7270 | 6 |
| 354 | 20250218 | 132900 | 1495695110 | 7270 | 7260 | 7270 | 7260 | 230 |
| 355 | 20250218 | 132800 | 1494024800 | 7260 | 7250 | 7260 | 7250 | 130 |
| 356 | 20250218 | 132700 | 1493082290 | 7250 | 7260 | 7260 | 7250 | 128 |
| 357 | 20250218 | 132600 | 1492154280 | 7250 | 7260 | 7260 | 7250 | 800 |
| 358 | 20250218 | 132500 | 1486354120 | 7260 | 7260 | 7260 | 7250 | 1107 |
| 359 | 20250218 | 132400 | 1478322790 | 7260 | 7260 | 7260 | 7260 | 306 |
| 360 | 20250218 | 132300 | 1476101230 | 7250 | 7250 | 7250 | 7250 | 177 |
| 361 | 20250218 | 132200 | 1474817980 | 7250 | 7260 | 7260 | 7250 | 135 |
| 362 | 20250218 | 132100 | 1473838390 | 7260 | 7250 | 7260 | 7250 | 81 |
| 363 | 20250218 | 132000 | 1473250570 | 7250 | 7250 | 7260 | 7250 | 180 |
| 364 | 20250218 | 131900 | 1471944620 | 7250 | 7260 | 7260 | 7250 | 77 |
| 365 | 20250218 | 131800 | 1471386110 | 7250 | 7250 | 7250 | 7250 | 46 |
| 366 | 20250218 | 131700 | 1471052610 | 7250 | 7250 | 7260 | 7250 | 243 |
| 367 | 20250218 | 131600 | 1469288940 | 7250 | 7250 | 7250 | 7250 | 41 |
| 368 | 20250218 | 131500 | 1468991690 | 7250 | 7250 | 7250 | 7250 | 0 |
| 369 | 20250218 | 131400 | 1468991690 | 7250 | 7260 | 7260 | 7250 | 8 |
| 370 | 20250218 | 131300 | 1468933640 | 7250 | 7260 | 7260 | 7250 | 93 |
| 371 | 20250218 | 131200 | 1468259140 | 7250 | 7260 | 7260 | 7250 | 5 |
| 372 | 20250218 | 131100 | 1468222880 | 7250 | 7250 | 7250 | 7250 | 607 |
| 373 | 20250218 | 131000 | 1463822130 | 7250 | 7260 | 7260 | 7250 | 1627 |
| 374 | 20250218 | 130900 | 1452025280 | 7250 | 7250 | 7250 | 7250 | 30 |
| 375 | 20250218 | 130800 | 1451807780 | 7250 | 7250 | 7250 | 7250 | 140 |
| 376 | 20250218 | 130700 | 1450792780 | 7240 | 7250 | 7250 | 7240 | 3431 |
| 377 | 20250218 | 130600 | 1425932890 | 7250 | 7250 | 7250 | 7250 | 58 |
| 378 | 20250218 | 130500 | 1425512390 | 7250 | 7250 | 7250 | 7250 | 250 |
| 379 | 20250218 | 130400 | 1423699890 | 7250 | 7250 | 7260 | 7250 | 41 |
| 380 | 20250218 | 130300 | 1423402560 | 7250 | 7260 | 7260 | 7250 | 1458 |
| 381 | 20250218 | 130200 | 1412817680 | 7260 | 7260 | 7260 | 7260 | 35 |
| 382 | 20250218 | 130100 | 1412563580 | 7260 | 7270 | 7270 | 7260 | 35 |
| 383 | 20250218 | 130000 | 1412309470 | 7280 | 7280 | 7280 | 7260 | 685 |
| 384 | 20250218 | 125900 | 1407328560 | 7270 | 7280 | 7290 | 7270 | 55 |
| 385 | 20250218 | 125800 | 1406928180 | 7270 | 7270 | 7270 | 7270 | 34 |
| 386 | 20250218 | 125700 | 1406681000 | 7270 | 7280 | 7280 | 7270 | 44 |
| 387 | 20250218 | 125600 | 1406360720 | 7280 | 7280 | 7280 | 7280 | 34 |
| 388 | 20250218 | 125500 | 1406113200 | 7280 | 7270 | 7290 | 7270 | 15 |
| 389 | 20250218 | 125400 | 1406003920 | 7290 | 7280 | 7290 | 7280 | 3400 |
| 390 | 20250218 | 125300 | 1381228600 | 7270 | 7280 | 7280 | 7270 | 2126 |
| 391 | 20250218 | 125200 | 1365759520 | 7280 | 7280 | 7280 | 7280 | 265 |
| 392 | 20250218 | 125100 | 1363830320 | 7280 | 7280 | 7280 | 7270 | 278 |
| 393 | 20250218 | 125000 | 1361806710 | 7280 | 7280 | 7280 | 7280 | 81 |
| 394 | 20250218 | 124900 | 1361217030 | 7260 | 7280 | 7280 | 7260 | 9 |
| 395 | 20250218 | 124800 | 1361151590 | 7280 | 7260 | 7280 | 7260 | 24 |
| 396 | 20250218 | 124700 | 1360977330 | 7260 | 7260 | 7270 | 7260 | 10 |
| 397 | 20250218 | 124600 | 1360904700 | 7260 | 7270 | 7270 | 7260 | 202 |
| 398 | 20250218 | 124500 | 1359436240 | 7280 | 7280 | 7280 | 7270 | 111 |
| 399 | 20250218 | 124400 | 1358628200 | 7270 | 7270 | 7270 | 7270 | 0 |
| 400 | 20250218 | 124300 | 1358628200 | 7270 | 7270 | 7270 | 7270 | 137 |
| 401 | 20250218 | 124200 | 1357632210 | 7270 | 7280 | 7280 | 7270 | 2 |
| 402 | 20250218 | 124100 | 1357617660 | 7280 | 7260 | 7280 | 7260 | 285 |
| 403 | 20250218 | 124000 | 1355545750 | 7270 | 7270 | 7270 | 7270 | 400 |
| 404 | 20250218 | 123900 | 1352637750 | 7270 | 7260 | 7270 | 7260 | 113 |
| 405 | 20250218 | 123800 | 1351816270 | 7260 | 7270 | 7270 | 7260 | 238 |
| 406 | 20250218 | 123700 | 1350086240 | 7260 | 7270 | 7270 | 7260 | 1214 |
| 407 | 20250218 | 123600 | 1341272500 | 7270 | 7270 | 7270 | 7260 | 444 |
| 408 | 20250218 | 123500 | 1338048030 | 7260 | 7260 | 7260 | 7260 | 33 |
| 409 | 20250218 | 123400 | 1337808450 | 7260 | 7260 | 7260 | 7260 | 158 |
| 410 | 20250218 | 123300 | 1336661370 | 7250 | 7250 | 7260 | 7250 | 39 |
| 411 | 20250218 | 123200 | 1336378540 | 7250 | 7250 | 7250 | 7250 | 405 |
| 412 | 20250218 | 123100 | 1333442290 | 7250 | 7250 | 7260 | 7250 | 70 |
| 413 | 20250218 | 123000 | 1332934690 | 7250 | 7260 | 7260 | 7250 | 4 |
| 414 | 20250218 | 122900 | 1332905680 | 7250 | 7250 | 7250 | 7250 | 0 |
| 415 | 20250218 | 122800 | 1332905680 | 7250 | 7250 | 7250 | 7250 | 29 |
| 416 | 20250218 | 122700 | 1332695430 | 7250 | 7250 | 7250 | 7250 | 101 |
| 417 | 20250218 | 122600 | 1331963180 | 7240 | 7250 | 7250 | 7240 | 223 |
| 418 | 20250218 | 122500 | 1330346460 | 7260 | 7260 | 7260 | 7260 | 2 |
| 419 | 20250218 | 122400 | 1330331940 | 7240 | 7260 | 7260 | 7240 | 3404 |
| 420 | 20250218 | 122300 | 1305650900 | 7260 | 7270 | 7270 | 7260 | 18 |
| 421 | 20250218 | 122200 | 1305520200 | 7260 | 7270 | 7270 | 7260 | 71 |
| 422 | 20250218 | 122100 | 1305004060 | 7270 | 7270 | 7280 | 7260 | 1033 |
| 423 | 20250218 | 122000 | 1297485070 | 7260 | 7260 | 7260 | 7260 | 65 |
| 424 | 20250218 | 121900 | 1297013170 | 7260 | 7260 | 7260 | 7260 | 87 |
| 425 | 20250218 | 121800 | 1296381550 | 7260 | 7270 | 7270 | 7260 | 16 |
| 426 | 20250218 | 121700 | 1296265340 | 7270 | 7270 | 7270 | 7270 | 40 |
| 427 | 20250218 | 121600 | 1295974540 | 7270 | 7260 | 7280 | 7260 | 212 |
| 428 | 20250218 | 121500 | 1294434670 | 7260 | 7260 | 7260 | 7260 | 41 |
| 429 | 20250218 | 121400 | 1294137010 | 7260 | 7260 | 7260 | 7260 | 3 |
| 430 | 20250218 | 121300 | 1294115230 | 7260 | 7260 | 7260 | 7260 | 24 |
| 431 | 20250218 | 121200 | 1293940990 | 7270 | 7260 | 7270 | 7260 | 27 |
| 432 | 20250218 | 121100 | 1293744940 | 7260 | 7270 | 7270 | 7260 | 582 |
| 433 | 20250218 | 121000 | 1289514040 | 7270 | 7270 | 7270 | 7260 | 188 |
| 434 | 20250218 | 120900 | 1288148240 | 7270 | 7270 | 7270 | 7270 | 10 |
| 435 | 20250218 | 120800 | 1288075540 | 7270 | 7270 | 7270 | 7270 | 42 |
| 436 | 20250218 | 120700 | 1287770200 | 7280 | 7280 | 7280 | 7270 | 81 |
| 437 | 20250218 | 120600 | 1287181020 | 7280 | 7270 | 7280 | 7270 | 41 |
| 438 | 20250218 | 120500 | 1286882940 | 7270 | 7270 | 7270 | 7270 | 161 |
| 439 | 20250218 | 120400 | 1285712470 | 7260 | 7270 | 7270 | 7260 | 18 |
| 440 | 20250218 | 120300 | 1285581770 | 7270 | 7270 | 7270 | 7270 | 23 |
| 441 | 20250218 | 120200 | 1285414560 | 7270 | 7270 | 7270 | 7270 | 1 |
| 442 | 20250218 | 120100 | 1285407290 | 7270 | 7260 | 7270 | 7260 | 129 |
| 443 | 20250218 | 120000 | 1284469850 | 7260 | 7260 | 7260 | 7260 | 0 |
| 444 | 20250218 | 115900 | 1284469850 | 7260 | 7260 | 7260 | 7260 | 4 |
| 445 | 20250218 | 115800 | 1284440810 | 7250 | 7250 | 7250 | 7250 | 19 |
| 446 | 20250218 | 115700 | 1284303060 | 7250 | 7260 | 7260 | 7250 | 3103 |
| 447 | 20250218 | 115600 | 1261801800 | 7270 | 7270 | 7270 | 7260 | 139 |
| 448 | 20250218 | 115500 | 1260791650 | 7260 | 7270 | 7270 | 7260 | 172 |
| 449 | 20250218 | 115400 | 1259541490 | 7270 | 7270 | 7270 | 7270 | 0 |
| 450 | 20250218 | 115300 | 1259541490 | 7270 | 7270 | 7280 | 7270 | 95 |
| 451 | 20250218 | 115200 | 1258850340 | 7270 | 7270 | 7270 | 7270 | 152 |
| 452 | 20250218 | 115100 | 1257745300 | 7270 | 7270 | 7270 | 7270 | 49 |
| 453 | 20250218 | 115000 | 1257389070 | 7290 | 7270 | 7290 | 7270 | 163 |
| 454 | 20250218 | 114900 | 1256203800 | 7290 | 7270 | 7290 | 7270 | 13 |
| 455 | 20250218 | 114800 | 1256109100 | 7280 | 7290 | 7290 | 7280 | 2414 |
| 456 | 20250218 | 114700 | 1238535080 | 7280 | 7280 | 7280 | 7280 | 852 |
| 457 | 20250218 | 114600 | 1232332520 | 7280 | 7290 | 7290 | 7280 | 74 |
| 458 | 20250218 | 114500 | 1231793670 | 7290 | 7280 | 7290 | 7280 | 25 |
| 459 | 20250218 | 114400 | 1231611500 | 7290 | 7290 | 7290 | 7290 | 150 |
| 460 | 20250218 | 114300 | 1230518000 | 7280 | 7290 | 7290 | 7280 | 149 |
| 461 | 20250218 | 114200 | 1229432060 | 7290 | 7290 | 7290 | 7290 | 100 |
| 462 | 20250218 | 114100 | 1228703060 | 7290 | 7290 | 7300 | 7290 | 141 |
| 463 | 20250218 | 114000 | 1227674180 | 7290 | 7290 | 7290 | 7290 | 13 |
| 464 | 20250218 | 113900 | 1227579410 | 7290 | 7290 | 7290 | 7290 | 172 |
| 465 | 20250218 | 113800 | 1226325530 | 7290 | 7300 | 7300 | 7290 | 32 |
| 466 | 20250218 | 113700 | 1226092240 | 7290 | 7280 | 7290 | 7280 | 69 |
| 467 | 20250218 | 113600 | 1225589300 | 7280 | 7280 | 7280 | 7280 | 228 |
| 468 | 20250218 | 113500 | 1223929460 | 7280 | 7280 | 7280 | 7280 | 8 |
| 469 | 20250218 | 113400 | 1223871220 | 7280 | 7290 | 7290 | 7280 | 18 |
| 470 | 20250218 | 113300 | 1223740040 | 7280 | 7280 | 7280 | 7280 | 26 |
| 471 | 20250218 | 113200 | 1223550760 | 7280 | 7290 | 7290 | 7280 | 205 |
| 472 | 20250218 | 113100 | 1222057850 | 7290 | 7290 | 7290 | 7290 | 18 |
| 473 | 20250218 | 113000 | 1221926630 | 7290 | 7280 | 7290 | 7280 | 246 |
| 474 | 20250218 | 112900 | 1220134260 | 7290 | 7290 | 7290 | 7290 | 260 |
| 475 | 20250218 | 112800 | 1218238860 | 7280 | 7290 | 7290 | 7280 | 26 |
| 476 | 20250218 | 112700 | 1218049550 | 7290 | 7290 | 7290 | 7290 | 15 |
| 477 | 20250218 | 112600 | 1217940200 | 7280 | 7300 | 7300 | 7280 | 17 |
| 478 | 20250218 | 112500 | 1217816400 | 7290 | 7290 | 7290 | 7290 | 98 |
| 479 | 20250218 | 112400 | 1217101980 | 7290 | 7280 | 7290 | 7280 | 58 |
| 480 | 20250218 | 112300 | 1216679190 | 7280 | 7280 | 7280 | 7280 | 254 |
| 481 | 20250218 | 112200 | 1214830070 | 7280 | 7290 | 7290 | 7280 | 283 |
| 482 | 20250218 | 112100 | 1212769780 | 7280 | 7290 | 7290 | 7280 | 45 |
| 483 | 20250218 | 112000 | 1212442070 | 7290 | 7280 | 7290 | 7260 | 1038 |
| 484 | 20250218 | 111900 | 1204881260 | 7280 | 7280 | 7280 | 7280 | 2 |
| 485 | 20250218 | 111800 | 1204866700 | 7260 | 7260 | 7260 | 7260 | 32 |
| 486 | 20250218 | 111700 | 1204634380 | 7270 | 7270 | 7270 | 7270 | 523 |
| 487 | 20250218 | 111600 | 1200832170 | 7270 | 7250 | 7270 | 7240 | 693 |
| 488 | 20250218 | 111500 | 1195802150 | 7240 | 7240 | 7240 | 7240 | 0 |
| 489 | 20250218 | 111400 | 1195802150 | 7240 | 7250 | 7250 | 7240 | 10 |
| 490 | 20250218 | 111300 | 1195729680 | 7240 | 7240 | 7250 | 7240 | 655 |
| 491 | 20250218 | 111200 | 1190987370 | 7240 | 7250 | 7250 | 7240 | 5 |
| 492 | 20250218 | 111100 | 1190951160 | 7250 | 7250 | 7250 | 7240 | 417 |
| 493 | 20250218 | 111000 | 1187928000 | 7250 | 7260 | 7260 | 7250 | 79 |
| 494 | 20250218 | 110900 | 1187355240 | 7250 | 7250 | 7250 | 7250 | 633 |
| 495 | 20250218 | 110800 | 1182765990 | 7250 | 7250 | 7260 | 7250 | 467 |
| 496 | 20250218 | 110700 | 1179375830 | 7260 | 7250 | 7260 | 7250 | 184 |
| 497 | 20250218 | 110600 | 1178040610 | 7250 | 7250 | 7250 | 7250 | 18 |
| 498 | 20250218 | 110500 | 1177910110 | 7250 | 7250 | 7250 | 7250 | 49 |
| 499 | 20250218 | 110400 | 1177554860 | 7230 | 7230 | 7230 | 7230 | 0 |
| 500 | 20250218 | 110300 | 1177554860 | 7230 | 7240 | 7250 | 7230 | 538 |
| 501 | 20250218 | 110200 | 1173654730 | 7230 | 7240 | 7240 | 7230 | 38 |
| 502 | 20250218 | 110100 | 1173379630 | 7230 | 7240 | 7250 | 7230 | 58 |
| 503 | 20250218 | 110000 | 1172960060 | 7250 | 7240 | 7250 | 7240 | 200 |
| 504 | 20250218 | 105900 | 1171510110 | 7230 | 7230 | 7230 | 7230 | 11 |
| 505 | 20250218 | 105800 | 1171430580 | 7230 | 7240 | 7240 | 7230 | 66 |
| 506 | 20250218 | 105700 | 1170953320 | 7240 | 7240 | 7240 | 7230 | 200 |
| 507 | 20250218 | 105600 | 1169505350 | 7230 | 7230 | 7230 | 7220 | 587 |
| 508 | 20250218 | 105500 | 1165261690 | 7230 | 7220 | 7230 | 7220 | 6 |
| 509 | 20250218 | 105400 | 1165218350 | 7220 | 7220 | 7220 | 7220 | 123 |
| 510 | 20250218 | 105300 | 1164330290 | 7210 | 7220 | 7220 | 7210 | 202 |
| 511 | 20250218 | 105200 | 1162873830 | 7220 | 7220 | 7220 | 7220 | 73 |
| 512 | 20250218 | 105100 | 1162346770 | 7220 | 7190 | 7220 | 7190 | 105 |
| 513 | 20250218 | 105000 | 1161590400 | 7200 | 7200 | 7200 | 7200 | 2805 |
| 514 | 20250218 | 104900 | 1141394400 | 7210 | 7210 | 7210 | 7200 | 333 |
| 515 | 20250218 | 104800 | 1138993500 | 7200 | 7200 | 7210 | 7200 | 488 |
| 516 | 20250218 | 104700 | 1135479830 | 7200 | 7200 | 7200 | 7200 | 254 |
| 517 | 20250218 | 104600 | 1133651030 | 7210 | 7230 | 7230 | 7210 | 1113 |
| 518 | 20250218 | 104500 | 1125621100 | 7220 | 7220 | 7220 | 7220 | 46 |
| 519 | 20250218 | 104400 | 1125288980 | 7220 | 7210 | 7220 | 7210 | 19 |
| 520 | 20250218 | 104300 | 1125151880 | 7210 | 7220 | 7220 | 7210 | 26 |
| 521 | 20250218 | 104200 | 1124964350 | 7220 | 7210 | 7220 | 7210 | 353 |
| 522 | 20250218 | 104100 | 1122419200 | 7210 | 7210 | 7230 | 7210 | 265 |
| 523 | 20250218 | 104000 | 1120508430 | 7230 | 7210 | 7230 | 7210 | 6 |
| 524 | 20250218 | 103900 | 1120465150 | 7230 | 7210 | 7230 | 7210 | 206 |
| 525 | 20250218 | 103800 | 1118979800 | 7210 | 7230 | 7230 | 7200 | 1494 |
| 526 | 20250218 | 103700 | 1108212640 | 7230 | 7230 | 7230 | 7230 | 268 |
| 527 | 20250218 | 103600 | 1106275000 | 7230 | 7240 | 7240 | 7230 | 70 |
| 528 | 20250218 | 103500 | 1105768500 | 7240 | 7240 | 7240 | 7240 | 58 |
| 529 | 20250218 | 103400 | 1105348580 | 7230 | 7240 | 7240 | 7230 | 114 |
| 530 | 20250218 | 103300 | 1104523260 | 7230 | 7240 | 7240 | 7230 | 180 |
| 531 | 20250218 | 103200 | 1103220820 | 7230 | 7240 | 7240 | 7230 | 17 |
| 532 | 20250218 | 103100 | 1103097760 | 7230 | 7230 | 7230 | 7230 | 41 |
| 533 | 20250218 | 103000 | 1102801330 | 7230 | 7230 | 7230 | 7230 | 7 |
| 534 | 20250218 | 102900 | 1102750720 | 7230 | 7230 | 7230 | 7230 | 28 |
| 535 | 20250218 | 102800 | 1102548280 | 7230 | 7240 | 7240 | 7230 | 148 |
| 536 | 20250218 | 102700 | 1101477100 | 7240 | 7240 | 7240 | 7200 | 126 |
| 537 | 20250218 | 102600 | 1100565260 | 7200 | 7200 | 7210 | 7200 | 637 |
| 538 | 20250218 | 102500 | 1095974060 | 7200 | 7210 | 7210 | 7200 | 853 |
| 539 | 20250218 | 102400 | 1089827000 | 7200 | 7200 | 7200 | 7200 | 300 |
| 540 | 20250218 | 102300 | 1087667000 | 7200 | 7220 | 7220 | 7200 | 702 |
| 541 | 20250218 | 102200 | 1082605670 | 7210 | 7240 | 7240 | 7210 | 2063 |
| 542 | 20250218 | 102100 | 1067685090 | 7250 | 7250 | 7250 | 7240 | 27 |
| 543 | 20250218 | 102000 | 1067489550 | 7250 | 7250 | 7250 | 7250 | 350 |
| 544 | 20250218 | 101900 | 1064952050 | 7250 | 7240 | 7250 | 7240 | 54 |
| 545 | 20250218 | 101800 | 1064560750 | 7240 | 7250 | 7250 | 7240 | 1981 |
| 546 | 20250218 | 101700 | 1050198920 | 7260 | 7260 | 7260 | 7260 | 294 |
| 547 | 20250218 | 101600 | 1048064480 | 7270 | 7270 | 7280 | 7270 | 1257 |
| 548 | 20250218 | 101500 | 1038925530 | 7270 | 7260 | 7270 | 7260 | 104 |
| 549 | 20250218 | 101400 | 1038170360 | 7260 | 7270 | 7270 | 7260 | 55 |
| 550 | 20250218 | 101300 | 1037771010 | 7270 | 7260 | 7280 | 7260 | 132 |
| 551 | 20250218 | 101200 | 1036811250 | 7270 | 7270 | 7270 | 7270 | 387 |
| 552 | 20250218 | 101100 | 1033997760 | 7260 | 7260 | 7270 | 7260 | 140 |
| 553 | 20250218 | 101000 | 1032981330 | 7260 | 7260 | 7260 | 7260 | 100 |
| 554 | 20250218 | 100900 | 1032255330 | 7260 | 7270 | 7280 | 7260 | 3064 |
| 555 | 20250218 | 100800 | 1010004350 | 7260 | 7260 | 7280 | 7260 | 474 |
| 556 | 20250218 | 100700 | 1006556110 | 7280 | 7270 | 7280 | 7270 | 996 |
| 557 | 20250218 | 100600 | 999312880 | 7290 | 7280 | 7290 | 7260 | 4190 |
| 558 | 20250218 | 100500 | 968833360 | 7280 | 7260 | 7280 | 7260 | 1486 |
| 559 | 20250218 | 100400 | 958035820 | 7260 | 7240 | 7260 | 7240 | 359 |
| 560 | 20250218 | 100300 | 955433150 | 7250 | 7240 | 7250 | 7240 | 129 |
| 561 | 20250218 | 100200 | 954498290 | 7240 | 7240 | 7240 | 7240 | 92 |
| 562 | 20250218 | 100100 | 953832210 | 7240 | 7230 | 7240 | 7230 | 187 |
| 563 | 20250218 | 100000 | 952479540 | 7230 | 7240 | 7240 | 7230 | 262 |
| 564 | 20250218 | 095900 | 950585160 | 7240 | 7230 | 7240 | 7230 | 633 |
| 565 | 20250218 | 095800 | 946008390 | 7230 | 7230 | 7250 | 7230 | 468 |
| 566 | 20250218 | 095700 | 942624730 | 7230 | 7240 | 7250 | 7230 | 1704 |
| 567 | 20250218 | 095600 | 930293330 | 7240 | 7250 | 7250 | 7240 | 1174 |
| 568 | 20250218 | 095500 | 921792540 | 7240 | 7250 | 7250 | 7240 | 578 |
| 569 | 20250218 | 095400 | 917607040 | 7250 | 7240 | 7250 | 7240 | 1252 |
| 570 | 20250218 | 095300 | 908542060 | 7240 | 7240 | 7240 | 7240 | 3 |
| 571 | 20250218 | 095200 | 908520340 | 7240 | 7250 | 7250 | 7240 | 1604 |
| 572 | 20250218 | 095100 | 896906770 | 7250 | 7240 | 7250 | 7240 | 301 |
| 573 | 20250218 | 095000 | 894726030 | 7240 | 7230 | 7240 | 7230 | 1034 |
| 574 | 20250218 | 094900 | 887249630 | 7230 | 7230 | 7230 | 7220 | 2819 |
| 575 | 20250218 | 094800 | 866869290 | 7220 | 7220 | 7220 | 7220 | 34 |
| 576 | 20250218 | 094700 | 866623810 | 7230 | 7220 | 7230 | 7220 | 994 |
| 577 | 20250218 | 094600 | 859446300 | 7230 | 7210 | 7230 | 7210 | 6012 |
| 578 | 20250218 | 094500 | 815987490 | 7220 | 7210 | 7220 | 7190 | 1032 |
| 579 | 20250218 | 094400 | 808557200 | 7180 | 7170 | 7210 | 7160 | 4858 |
| 580 | 20250218 | 094300 | 773640380 | 7140 | 7160 | 7170 | 7140 | 6478 |
| 581 | 20250218 | 094200 | 727320370 | 7170 | 7170 | 7170 | 7170 | 302 |
| 582 | 20250218 | 094100 | 725155030 | 7170 | 7150 | 7180 | 7150 | 5941 |
| 583 | 20250218 | 094000 | 682622620 | 7160 | 7160 | 7160 | 7150 | 1377 |
| 584 | 20250218 | 093900 | 672763330 | 7160 | 7180 | 7180 | 7160 | 692 |
| 585 | 20250218 | 093800 | 667803700 | 7170 | 7180 | 7180 | 7170 | 161 |
| 586 | 20250218 | 093700 | 666648330 | 7180 | 7180 | 7190 | 7150 | 6781 |
| 587 | 20250218 | 093600 | 618061290 | 7180 | 7180 | 7180 | 7170 | 1778 |
| 588 | 20250218 | 093500 | 605296500 | 7190 | 7200 | 7200 | 7180 | 961 |
| 589 | 20250218 | 093400 | 598390270 | 7200 | 7190 | 7200 | 7190 | 499 |
| 590 | 20250218 | 093300 | 594800470 | 7190 | 7190 | 7200 | 7180 | 261 |
| 591 | 20250218 | 093200 | 592924060 | 7190 | 7170 | 7190 | 7170 | 146 |
| 592 | 20250218 | 093100 | 591876810 | 7170 | 7190 | 7190 | 7170 | 4155 |
| 593 | 20250218 | 093000 | 562059980 | 7190 | 7190 | 7200 | 7180 | 1783 |
| 594 | 20250218 | 092900 | 549241040 | 7180 | 7200 | 7200 | 7180 | 1071 |
| 595 | 20250218 | 092800 | 541543850 | 7200 | 7200 | 7200 | 7180 | 435 |
| 596 | 20250218 | 092700 | 538412180 | 7200 | 7210 | 7210 | 7180 | 6214 |
| 597 | 20250218 | 092600 | 493718670 | 7210 | 7210 | 7210 | 7200 | 3960 |
| 598 | 20250218 | 092500 | 465200330 | 7210 | 7210 | 7210 | 7200 | 2848 |
| 599 | 20250218 | 092400 | 444680950 | 7210 | 7220 | 7230 | 7210 | 1668 |
| 600 | 20250218 | 092300 | 432641960 | 7220 | 7220 | 7220 | 7210 | 1013 |
| 601 | 20250218 | 092200 | 425337330 | 7210 | 7220 | 7220 | 7210 | 631 |
| 602 | 20250218 | 092100 | 420782400 | 7230 | 7230 | 7230 | 7230 | 45 |
| 603 | 20250218 | 092000 | 420457050 | 7230 | 7240 | 7240 | 7220 | 1043 |
| 604 | 20250218 | 091900 | 412917330 | 7240 | 7230 | 7240 | 7220 | 806 |
| 605 | 20250218 | 091800 | 407083870 | 7220 | 7230 | 7230 | 7220 | 832 |
| 606 | 20250218 | 091700 | 401072760 | 7230 | 7220 | 7230 | 7210 | 1501 |
| 607 | 20250218 | 091600 | 390241650 | 7230 | 7240 | 7240 | 7230 | 596 |
| 608 | 20250218 | 091500 | 385930270 | 7240 | 7230 | 7240 | 7220 | 275 |
| 609 | 20250218 | 091400 | 383943240 | 7230 | 7210 | 7230 | 7200 | 1685 |
| 610 | 20250218 | 091300 | 371800550 | 7220 | 7220 | 7220 | 7200 | 577 |
| 611 | 20250218 | 091200 | 367644930 | 7220 | 7210 | 7220 | 7200 | 2010 |
| 612 | 20250218 | 091100 | 353154350 | 7210 | 7220 | 7240 | 7210 | 1496 |
| 613 | 20250218 | 091000 | 342363770 | 7220 | 7210 | 7220 | 7210 | 2209 |
| 614 | 20250218 | 090900 | 326419510 | 7210 | 7200 | 7220 | 7200 | 980 |
| 615 | 20250218 | 090800 | 319362980 | 7200 | 7220 | 7220 | 7200 | 7135 |
| 616 | 20250218 | 090700 | 267942810 | 7220 | 7220 | 7240 | 7210 | 1781 |
| 617 | 20250218 | 090600 | 255085950 | 7220 | 7260 | 7260 | 7210 | 6499 |
| 618 | 20250218 | 090500 | 208108110 | 7270 | 7260 | 7270 | 7250 | 2146 |
| 619 | 20250218 | 090400 | 192537430 | 7260 | 7280 | 7300 | 7260 | 8071 |
| 620 | 20250218 | 090300 | 133800370 | 7280 | 7280 | 7290 | 7270 | 727 |
| 621 | 20250218 | 090200 | 128504430 | 7260 | 7240 | 7260 | 7240 | 3158 |
| 622 | 20250218 | 090100 | 105582700 | 7240 | 7320 | 7320 | 7210 | 9009 |
| 623 | 20250218 | 090000 | 40174030 | 7330 | 7370 | 7370 | 7310 | 5458 |