28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 3 | 20250218 | 184100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 4 | 20250218 | 184000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 5 | 20250218 | 183900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 6 | 20250218 | 183800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 7 | 20250218 | 183700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 8 | 20250218 | 183600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 9 | 20250218 | 183500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 10 | 20250218 | 183400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 11 | 20250218 | 183300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 12 | 20250218 | 183200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 13 | 20250218 | 183100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 14 | 20250218 | 183000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 15 | 20250218 | 182900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 16 | 20250218 | 182800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 17 | 20250218 | 182700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 18 | 20250218 | 182600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 19 | 20250218 | 182500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 20 | 20250218 | 182400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 21 | 20250218 | 182300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 22 | 20250218 | 182200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 23 | 20250218 | 182100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 24 | 20250218 | 182000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 25 | 20250218 | 181900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 26 | 20250218 | 181800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 27 | 20250218 | 181700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 28 | 20250218 | 181600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 29 | 20250218 | 181500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 30 | 20250218 | 181400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 31 | 20250218 | 181300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 32 | 20250218 | 181200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 33 | 20250218 | 181100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 34 | 20250218 | 181000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 35 | 20250218 | 180900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 36 | 20250218 | 180800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 37 | 20250218 | 180700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 38 | 20250218 | 180600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 39 | 20250218 | 180500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 40 | 20250218 | 180400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 41 | 20250218 | 180300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 42 | 20250218 | 180200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 43 | 20250218 | 180100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 44 | 20250218 | 180000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 45 | 20250218 | 175900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 46 | 20250218 | 175800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 47 | 20250218 | 175700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 48 | 20250218 | 175600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 49 | 20250218 | 175500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 50 | 20250218 | 175400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 51 | 20250218 | 175300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 52 | 20250218 | 175200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 53 | 20250218 | 175100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 54 | 20250218 | 175000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 55 | 20250218 | 174900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 56 | 20250218 | 174800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 57 | 20250218 | 174700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 58 | 20250218 | 174600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 59 | 20250218 | 174500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 60 | 20250218 | 174400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 61 | 20250218 | 174300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 62 | 20250218 | 174200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 63 | 20250218 | 174100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 64 | 20250218 | 174000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 65 | 20250218 | 173900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 66 | 20250218 | 173800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 67 | 20250218 | 173700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 68 | 20250218 | 173600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 69 | 20250218 | 173500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 70 | 20250218 | 173400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 71 | 20250218 | 173300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 72 | 20250218 | 173200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 73 | 20250218 | 173100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 74 | 20250218 | 173000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 75 | 20250218 | 172900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 76 | 20250218 | 172800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 77 | 20250218 | 172700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 78 | 20250218 | 172600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 79 | 20250218 | 172500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 80 | 20250218 | 172400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 81 | 20250218 | 172300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 82 | 20250218 | 172200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 83 | 20250218 | 172100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 84 | 20250218 | 172000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 85 | 20250218 | 171900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 86 | 20250218 | 171800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 87 | 20250218 | 171700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 88 | 20250218 | 171600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 89 | 20250218 | 171500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 90 | 20250218 | 171400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 91 | 20250218 | 171300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 92 | 20250218 | 171200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 93 | 20250218 | 171100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 94 | 20250218 | 171000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 95 | 20250218 | 170900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 96 | 20250218 | 170800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 97 | 20250218 | 170700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 98 | 20250218 | 170600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 99 | 20250218 | 170500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 100 | 20250218 | 170400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 101 | 20250218 | 170300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 102 | 20250218 | 170200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 103 | 20250218 | 170100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 104 | 20250218 | 170000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 105 | 20250218 | 165900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 106 | 20250218 | 165800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 107 | 20250218 | 165700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 108 | 20250218 | 165600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 109 | 20250218 | 165500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 110 | 20250218 | 165400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 111 | 20250218 | 165300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 112 | 20250218 | 165200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 113 | 20250218 | 165100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 114 | 20250218 | 165000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 115 | 20250218 | 164900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 116 | 20250218 | 164800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 117 | 20250218 | 164700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 118 | 20250218 | 164600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 119 | 20250218 | 164500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 120 | 20250218 | 164400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 121 | 20250218 | 164300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 122 | 20250218 | 164200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 123 | 20250218 | 164100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 124 | 20250218 | 164000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 125 | 20250218 | 163900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 126 | 20250218 | 163800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 127 | 20250218 | 163700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 128 | 20250218 | 163600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 129 | 20250218 | 163500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 130 | 20250218 | 163400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 131 | 20250218 | 163300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 132 | 20250218 | 163200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 133 | 20250218 | 163100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 134 | 20250218 | 163000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 135 | 20250218 | 162900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 136 | 20250218 | 162800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 137 | 20250218 | 162700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 138 | 20250218 | 162600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 139 | 20250218 | 162500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 140 | 20250218 | 162400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 141 | 20250218 | 162300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 142 | 20250218 | 162200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 143 | 20250218 | 162100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 144 | 20250218 | 162000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 145 | 20250218 | 161900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 146 | 20250218 | 161800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 147 | 20250218 | 161700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 148 | 20250218 | 161600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 149 | 20250218 | 161500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 150 | 20250218 | 161400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 151 | 20250218 | 161300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 152 | 20250218 | 161200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 153 | 20250218 | 161100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 154 | 20250218 | 161000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 155 | 20250218 | 160900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 156 | 20250218 | 160800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 157 | 20250218 | 160700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 158 | 20250218 | 160600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 159 | 20250218 | 160500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 160 | 20250218 | 160400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 161 | 20250218 | 160300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 162 | 20250218 | 160200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 163 | 20250218 | 160100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 164 | 20250218 | 160000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 165 | 20250218 | 155900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 166 | 20250218 | 155800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 167 | 20250218 | 155700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 168 | 20250218 | 155600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 169 | 20250218 | 155500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 170 | 20250218 | 155400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 171 | 20250218 | 155300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 172 | 20250218 | 155200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 173 | 20250218 | 155100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 174 | 20250218 | 155000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 175 | 20250218 | 154900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 176 | 20250218 | 154800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 177 | 20250218 | 154700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 178 | 20250218 | 154600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 179 | 20250218 | 154500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 180 | 20250218 | 154400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 181 | 20250218 | 154300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 182 | 20250218 | 154200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 183 | 20250218 | 154100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 184 | 20250218 | 154000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 185 | 20250218 | 153900 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 186 | 20250218 | 153800 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 187 | 20250218 | 153700 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 188 | 20250218 | 153600 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 189 | 20250218 | 153500 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 190 | 20250218 | 153400 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 191 | 20250218 | 153300 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 192 | 20250218 | 153200 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 193 | 20250218 | 153100 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 0 |
| 194 | 20250218 | 153000 | 1577937035 | 3095 | 3095 | 3095 | 3095 | 8257 |
| 195 | 20250218 | 152900 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 196 | 20250218 | 152800 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 197 | 20250218 | 152700 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 198 | 20250218 | 152600 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 199 | 20250218 | 152500 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 200 | 20250218 | 152400 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 201 | 20250218 | 152300 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 202 | 20250218 | 152200 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 203 | 20250218 | 152100 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 204 | 20250218 | 152000 | 1552381620 | 3095 | 3095 | 3095 | 3095 | 0 |
| 205 | 20250218 | 151900 | 1552381620 | 3095 | 3075 | 3095 | 3075 | 22391 |
| 206 | 20250218 | 151800 | 1483220525 | 3085 | 3085 | 3085 | 3075 | 2107 |
| 207 | 20250218 | 151700 | 1476725940 | 3080 | 3070 | 3080 | 3070 | 1005 |
| 208 | 20250218 | 151600 | 1473639150 | 3070 | 3080 | 3085 | 3070 | 1056 |
| 209 | 20250218 | 151500 | 1470387215 | 3080 | 3080 | 3080 | 3080 | 417 |
| 210 | 20250218 | 151400 | 1469102855 | 3080 | 3075 | 3080 | 3075 | 293 |
| 211 | 20250218 | 151300 | 1468200730 | 3075 | 3070 | 3075 | 3070 | 52 |
| 212 | 20250218 | 151200 | 1468040835 | 3075 | 3085 | 3085 | 3075 | 5 |
| 213 | 20250218 | 151100 | 1468025430 | 3080 | 3075 | 3085 | 3075 | 4183 |
| 214 | 20250218 | 151000 | 1455142160 | 3080 | 3075 | 3080 | 3075 | 246 |
| 215 | 20250218 | 150900 | 1454385705 | 3075 | 3075 | 3075 | 3075 | 167 |
| 216 | 20250218 | 150800 | 1453872180 | 3075 | 3075 | 3075 | 3075 | 1 |
| 217 | 20250218 | 150700 | 1453869105 | 3075 | 3075 | 3080 | 3075 | 2502 |
| 218 | 20250218 | 150600 | 1446175450 | 3075 | 3075 | 3075 | 3075 | 859 |
| 219 | 20250218 | 150500 | 1443534025 | 3070 | 3070 | 3075 | 3065 | 6484 |
| 220 | 20250218 | 150400 | 1423636115 | 3070 | 3065 | 3070 | 3065 | 8786 |
| 221 | 20250218 | 150300 | 1396706485 | 3065 | 3065 | 3065 | 3065 | 0 |
| 222 | 20250218 | 150200 | 1396706485 | 3065 | 3065 | 3065 | 3065 | 9 |
| 223 | 20250218 | 150100 | 1396678900 | 3065 | 3065 | 3065 | 3065 | 4 |
| 224 | 20250218 | 150000 | 1396666640 | 3060 | 3055 | 3060 | 3055 | 933 |
| 225 | 20250218 | 145900 | 1393811685 | 3060 | 3060 | 3060 | 3050 | 320 |
| 226 | 20250218 | 145800 | 1392834035 | 3055 | 3055 | 3055 | 3055 | 393 |
| 227 | 20250218 | 145700 | 1391633420 | 3060 | 3050 | 3060 | 3050 | 886 |
| 228 | 20250218 | 145600 | 1388931080 | 3060 | 3050 | 3060 | 3050 | 470 |
| 229 | 20250218 | 145500 | 1387497560 | 3055 | 3060 | 3060 | 3055 | 1257 |
| 230 | 20250218 | 145400 | 1383657025 | 3060 | 3055 | 3060 | 3055 | 41 |
| 231 | 20250218 | 145300 | 1383531765 | 3060 | 3060 | 3060 | 3060 | 0 |
| 232 | 20250218 | 145200 | 1383531765 | 3060 | 3060 | 3060 | 3060 | 5 |
| 233 | 20250218 | 145100 | 1383516465 | 3060 | 3060 | 3060 | 3060 | 300 |
| 234 | 20250218 | 145000 | 1382598465 | 3060 | 3060 | 3060 | 3060 | 0 |
| 235 | 20250218 | 144900 | 1382598465 | 3060 | 3060 | 3060 | 3060 | 0 |
| 236 | 20250218 | 144800 | 1382598465 | 3060 | 3060 | 3060 | 3060 | 0 |
| 237 | 20250218 | 144700 | 1382598465 | 3060 | 3060 | 3060 | 3060 | 1 |
| 238 | 20250218 | 144600 | 1382595405 | 3060 | 3060 | 3060 | 3060 | 1603 |
| 239 | 20250218 | 144500 | 1377690225 | 3065 | 3065 | 3065 | 3065 | 47 |
| 240 | 20250218 | 144400 | 1377546170 | 3065 | 3065 | 3065 | 3065 | 0 |
| 241 | 20250218 | 144300 | 1377546170 | 3065 | 3060 | 3065 | 3060 | 700 |
| 242 | 20250218 | 144200 | 1375404165 | 3060 | 3050 | 3065 | 3050 | 50 |
| 243 | 20250218 | 144100 | 1375251070 | 3065 | 3060 | 3065 | 3060 | 1973 |
| 244 | 20250218 | 144000 | 1369213685 | 3060 | 3060 | 3060 | 3060 | 0 |
| 245 | 20250218 | 143900 | 1369213685 | 3060 | 3060 | 3060 | 3060 | 0 |
| 246 | 20250218 | 143800 | 1369213685 | 3060 | 3060 | 3060 | 3060 | 0 |
| 247 | 20250218 | 143700 | 1369213685 | 3060 | 3060 | 3060 | 3060 | 3 |
| 248 | 20250218 | 143600 | 1369204505 | 3065 | 3060 | 3065 | 3050 | 1303 |
| 249 | 20250218 | 143500 | 1365227160 | 3055 | 3055 | 3055 | 3055 | 20 |
| 250 | 20250218 | 143400 | 1365166060 | 3065 | 3065 | 3065 | 3065 | 1 |
| 251 | 20250218 | 143300 | 1365162995 | 3070 | 3065 | 3070 | 3065 | 9463 |
| 252 | 20250218 | 143200 | 1336157970 | 3065 | 3055 | 3065 | 3055 | 10098 |
| 253 | 20250218 | 143100 | 1305219100 | 3065 | 3055 | 3065 | 3055 | 1047 |
| 254 | 20250218 | 143000 | 1302017760 | 3055 | 3055 | 3055 | 3055 | 0 |
| 255 | 20250218 | 142900 | 1302017760 | 3055 | 3055 | 3055 | 3055 | 0 |
| 256 | 20250218 | 142800 | 1302017760 | 3055 | 3050 | 3055 | 3050 | 501 |
| 257 | 20250218 | 142700 | 1300489705 | 3050 | 3055 | 3055 | 3050 | 46 |
| 258 | 20250218 | 142600 | 1300349285 | 3055 | 3050 | 3055 | 3050 | 1001 |
| 259 | 20250218 | 142500 | 1297296230 | 3055 | 3055 | 3055 | 3055 | 0 |
| 260 | 20250218 | 142400 | 1297296230 | 3055 | 3055 | 3055 | 3055 | 1540 |
| 261 | 20250218 | 142300 | 1292591530 | 3060 | 3060 | 3060 | 3060 | 1 |
| 262 | 20250218 | 142200 | 1292588470 | 3065 | 3065 | 3065 | 3065 | 1 |
| 263 | 20250218 | 142100 | 1292585405 | 3060 | 3065 | 3065 | 3060 | 11 |
| 264 | 20250218 | 142000 | 1292551740 | 3060 | 3060 | 3060 | 3060 | 0 |
| 265 | 20250218 | 141900 | 1292551740 | 3060 | 3060 | 3060 | 3060 | 1010 |
| 266 | 20250218 | 141800 | 1289461140 | 3065 | 3060 | 3065 | 3060 | 307 |
| 267 | 20250218 | 141700 | 1288521715 | 3065 | 3065 | 3065 | 3065 | 0 |
| 268 | 20250218 | 141600 | 1288521715 | 3065 | 3065 | 3065 | 3065 | 10 |
| 269 | 20250218 | 141500 | 1288491065 | 3065 | 3065 | 3065 | 3065 | 13 |
| 270 | 20250218 | 141400 | 1288451220 | 3065 | 3065 | 3065 | 3065 | 1 |
| 271 | 20250218 | 141300 | 1288448155 | 3065 | 3055 | 3065 | 3055 | 2 |
| 272 | 20250218 | 141200 | 1288442035 | 3065 | 3060 | 3065 | 3060 | 11 |
| 273 | 20250218 | 141100 | 1288408370 | 3065 | 3065 | 3065 | 3065 | 0 |
| 274 | 20250218 | 141000 | 1288408370 | 3065 | 3065 | 3065 | 3065 | 1 |
| 275 | 20250218 | 140900 | 1288405305 | 3065 | 3055 | 3065 | 3055 | 4 |
| 276 | 20250218 | 140800 | 1288393065 | 3065 | 3055 | 3065 | 3055 | 230 |
| 277 | 20250218 | 140700 | 1287690395 | 3060 | 3065 | 3065 | 3060 | 43 |
| 278 | 20250218 | 140600 | 1287558810 | 3065 | 3065 | 3065 | 3065 | 0 |
| 279 | 20250218 | 140500 | 1287558810 | 3065 | 3065 | 3065 | 3065 | 0 |
| 280 | 20250218 | 140400 | 1287558810 | 3065 | 3065 | 3065 | 3065 | 0 |
| 281 | 20250218 | 140300 | 1287558810 | 3065 | 3055 | 3065 | 3055 | 6 |
| 282 | 20250218 | 140200 | 1287540470 | 3065 | 3055 | 3065 | 3055 | 501 |
| 283 | 20250218 | 140100 | 1286009905 | 3065 | 3060 | 3065 | 3060 | 311 |
| 284 | 20250218 | 140000 | 1285058240 | 3065 | 3065 | 3065 | 3065 | 2 |
| 285 | 20250218 | 135900 | 1285052110 | 3050 | 3050 | 3050 | 3050 | 0 |
| 286 | 20250218 | 135800 | 1285052110 | 3050 | 3055 | 3055 | 3050 | 4000 |
| 287 | 20250218 | 135700 | 1272852060 | 3065 | 3065 | 3065 | 3055 | 14 |
| 288 | 20250218 | 135600 | 1272809210 | 3050 | 3050 | 3050 | 3050 | 0 |
| 289 | 20250218 | 135500 | 1272809210 | 3050 | 3060 | 3065 | 3050 | 4901 |
| 290 | 20250218 | 135400 | 1257844465 | 3065 | 3060 | 3065 | 3060 | 2012 |
| 291 | 20250218 | 135300 | 1251687735 | 3065 | 3065 | 3065 | 3065 | 1 |
| 292 | 20250218 | 135200 | 1251684670 | 3060 | 3065 | 3065 | 3060 | 24 |
| 293 | 20250218 | 135100 | 1251611210 | 3065 | 3065 | 3065 | 3065 | 2 |
| 294 | 20250218 | 135000 | 1251605080 | 3050 | 3055 | 3055 | 3050 | 150 |
| 295 | 20250218 | 134900 | 1251146905 | 3065 | 3065 | 3065 | 3065 | 11 |
| 296 | 20250218 | 134800 | 1251113190 | 3050 | 3050 | 3050 | 3050 | 1478 |
| 297 | 20250218 | 134700 | 1246605290 | 3055 | 3055 | 3055 | 3055 | 567 |
| 298 | 20250218 | 134600 | 1244873105 | 3055 | 3055 | 3055 | 3055 | 3742 |
| 299 | 20250218 | 134500 | 1233441295 | 3060 | 3060 | 3060 | 3060 | 574 |
| 300 | 20250218 | 134400 | 1231684855 | 3060 | 3060 | 3060 | 3060 | 30 |
| 301 | 20250218 | 134300 | 1231593055 | 3060 | 3060 | 3060 | 3060 | 3 |
| 302 | 20250218 | 134200 | 1231583875 | 3070 | 3060 | 3070 | 3060 | 506 |
| 303 | 20250218 | 134100 | 1230035505 | 3065 | 3060 | 3065 | 3060 | 13 |
| 304 | 20250218 | 134000 | 1229995720 | 3065 | 3065 | 3065 | 3065 | 44 |
| 305 | 20250218 | 133900 | 1229860860 | 3065 | 3065 | 3065 | 3065 | 0 |
| 306 | 20250218 | 133800 | 1229860860 | 3065 | 3065 | 3065 | 3065 | 1 |
| 307 | 20250218 | 133700 | 1229857795 | 3070 | 3070 | 3070 | 3070 | 0 |
| 308 | 20250218 | 133600 | 1229857795 | 3070 | 3070 | 3070 | 3070 | 0 |
| 309 | 20250218 | 133500 | 1229857795 | 3070 | 3070 | 3070 | 3070 | 3 |
| 310 | 20250218 | 133400 | 1229848585 | 3060 | 3060 | 3060 | 3060 | 1000 |
| 311 | 20250218 | 133300 | 1226788585 | 3065 | 3065 | 3065 | 3065 | 0 |
| 312 | 20250218 | 133200 | 1226788585 | 3065 | 3065 | 3065 | 3065 | 22 |
| 313 | 20250218 | 133100 | 1226721155 | 3060 | 3060 | 3060 | 3060 | 408 |
| 314 | 20250218 | 133000 | 1225472675 | 3065 | 3065 | 3065 | 3065 | 0 |
| 315 | 20250218 | 132900 | 1225472675 | 3065 | 3065 | 3065 | 3065 | 0 |
| 316 | 20250218 | 132800 | 1225472675 | 3065 | 3065 | 3065 | 3065 | 0 |
| 317 | 20250218 | 132700 | 1225472675 | 3065 | 3065 | 3065 | 3065 | 0 |
| 318 | 20250218 | 132600 | 1225472675 | 3065 | 3065 | 3065 | 3065 | 20 |
| 319 | 20250218 | 132500 | 1225411375 | 3065 | 3065 | 3065 | 3065 | 1 |
| 320 | 20250218 | 132400 | 1225408310 | 3060 | 3065 | 3065 | 3060 | 2000 |
| 321 | 20250218 | 132300 | 1219288265 | 3065 | 3065 | 3065 | 3065 | 10 |
| 322 | 20250218 | 132200 | 1219257615 | 3065 | 3065 | 3065 | 3065 | 181 |
| 323 | 20250218 | 132100 | 1218702850 | 3065 | 3065 | 3065 | 3065 | 163 |
| 324 | 20250218 | 132000 | 1218203255 | 3070 | 3070 | 3070 | 3060 | 1003 |
| 325 | 20250218 | 131900 | 1215131615 | 3060 | 3060 | 3060 | 3060 | 0 |
| 326 | 20250218 | 131800 | 1215131615 | 3060 | 3060 | 3060 | 3060 | 1 |
| 327 | 20250218 | 131700 | 1215128555 | 3075 | 3070 | 3075 | 3070 | 245 |
| 328 | 20250218 | 131600 | 1214376395 | 3065 | 3065 | 3065 | 3065 | 1000 |
| 329 | 20250218 | 131500 | 1211311395 | 3070 | 3070 | 3070 | 3070 | 0 |
| 330 | 20250218 | 131400 | 1211311395 | 3070 | 3070 | 3070 | 3070 | 0 |
| 331 | 20250218 | 131300 | 1211311395 | 3070 | 3070 | 3070 | 3070 | 0 |
| 332 | 20250218 | 131200 | 1211311395 | 3070 | 3070 | 3070 | 3070 | 1 |
| 333 | 20250218 | 131100 | 1211308325 | 3075 | 3075 | 3075 | 3075 | 0 |
| 334 | 20250218 | 131000 | 1211308325 | 3075 | 3055 | 3075 | 3055 | 2 |
| 335 | 20250218 | 130900 | 1211302195 | 3075 | 3070 | 3075 | 3055 | 2501 |
| 336 | 20250218 | 130800 | 1203641120 | 3080 | 3080 | 3080 | 3075 | 10 |
| 337 | 20250218 | 130700 | 1203610360 | 3080 | 3075 | 3080 | 3075 | 301 |
| 338 | 20250218 | 130600 | 1202684780 | 3075 | 3075 | 3075 | 3075 | 1000 |
| 339 | 20250218 | 130500 | 1199609780 | 3085 | 3085 | 3085 | 3085 | 0 |
| 340 | 20250218 | 130400 | 1199609780 | 3085 | 3085 | 3085 | 3060 | 605 |
| 341 | 20250218 | 130300 | 1197753515 | 3090 | 3075 | 3090 | 3060 | 7444 |
| 342 | 20250218 | 130200 | 1174835655 | 3085 | 3075 | 3085 | 3075 | 5227 |
| 343 | 20250218 | 130100 | 1158741840 | 3075 | 3075 | 3075 | 3075 | 2 |
| 344 | 20250218 | 130000 | 1158735690 | 3080 | 3080 | 3080 | 3080 | 100 |
| 345 | 20250218 | 125900 | 1158427690 | 3080 | 3080 | 3080 | 3080 | 1 |
| 346 | 20250218 | 125800 | 1158424610 | 3080 | 3075 | 3080 | 3075 | 419 |
| 347 | 20250218 | 125700 | 1157136180 | 3075 | 3075 | 3075 | 3075 | 338 |
| 348 | 20250218 | 125600 | 1156096830 | 3075 | 3070 | 3075 | 3070 | 314 |
| 349 | 20250218 | 125500 | 1155132845 | 3070 | 3060 | 3070 | 3060 | 6 |
| 350 | 20250218 | 125400 | 1155114475 | 3070 | 3065 | 3070 | 3060 | 3 |
| 351 | 20250218 | 125300 | 1155105280 | 3065 | 3065 | 3065 | 3060 | 5653 |
| 352 | 20250218 | 125200 | 1137779765 | 3060 | 3065 | 3070 | 3060 | 56 |
| 353 | 20250218 | 125100 | 1137608130 | 3070 | 3070 | 3070 | 3070 | 0 |
| 354 | 20250218 | 125000 | 1137608130 | 3070 | 3070 | 3075 | 3070 | 1004 |
| 355 | 20250218 | 124900 | 1134525840 | 3075 | 3070 | 3075 | 3065 | 266 |
| 356 | 20250218 | 124800 | 1133709320 | 3045 | 3070 | 3080 | 3045 | 11000 |
| 357 | 20250218 | 124700 | 1100010705 | 3070 | 3070 | 3075 | 3065 | 2920 |
| 358 | 20250218 | 124600 | 1091051300 | 3070 | 3065 | 3080 | 3065 | 5719 |
| 359 | 20250218 | 124500 | 1073468440 | 3060 | 3055 | 3060 | 3055 | 1657 |
| 360 | 20250218 | 124400 | 1068401445 | 3055 | 3055 | 3055 | 3050 | 4560 |
| 361 | 20250218 | 124300 | 1054480645 | 3055 | 3045 | 3055 | 3045 | 1800 |
| 362 | 20250218 | 124200 | 1048990775 | 3045 | 3045 | 3045 | 3045 | 120 |
| 363 | 20250218 | 124100 | 1048625375 | 3045 | 3045 | 3045 | 3045 | 329 |
| 364 | 20250218 | 124000 | 1047623570 | 3050 | 3050 | 3050 | 3050 | 1 |
| 365 | 20250218 | 123900 | 1047620520 | 3045 | 3045 | 3045 | 3045 | 221 |
| 366 | 20250218 | 123800 | 1046947575 | 3045 | 3045 | 3045 | 3045 | 200 |
| 367 | 20250218 | 123700 | 1046338575 | 3045 | 3045 | 3045 | 3045 | 0 |
| 368 | 20250218 | 123600 | 1046338575 | 3045 | 3045 | 3045 | 3045 | 9 |
| 369 | 20250218 | 123500 | 1046311170 | 3045 | 3045 | 3045 | 3045 | 0 |
| 370 | 20250218 | 123400 | 1046311170 | 3045 | 3045 | 3045 | 3045 | 10 |
| 371 | 20250218 | 123300 | 1046280720 | 3045 | 3045 | 3045 | 3045 | 1 |
| 372 | 20250218 | 123200 | 1046277675 | 3045 | 3045 | 3045 | 3045 | 0 |
| 373 | 20250218 | 123100 | 1046277675 | 3045 | 3045 | 3045 | 3045 | 1 |
| 374 | 20250218 | 123000 | 1046274630 | 3050 | 3050 | 3050 | 3050 | 1 |
| 375 | 20250218 | 122900 | 1046271580 | 3035 | 3045 | 3045 | 3035 | 359 |
| 376 | 20250218 | 122800 | 1045182005 | 3030 | 3030 | 3030 | 3030 | 10 |
| 377 | 20250218 | 122700 | 1045151705 | 3050 | 3035 | 3050 | 3030 | 14100 |
| 378 | 20250218 | 122600 | 1002406690 | 3050 | 3050 | 3050 | 3050 | 1 |
| 379 | 20250218 | 122500 | 1002403640 | 3050 | 3045 | 3050 | 3045 | 1503 |
| 380 | 20250218 | 122400 | 997826995 | 3035 | 3035 | 3035 | 3035 | 1558 |
| 381 | 20250218 | 122300 | 993098465 | 3045 | 3045 | 3045 | 3045 | 0 |
| 382 | 20250218 | 122200 | 993098465 | 3045 | 3045 | 3045 | 3045 | 2 |
| 383 | 20250218 | 122100 | 993092375 | 3035 | 3045 | 3045 | 3035 | 5313 |
| 384 | 20250218 | 122000 | 976954605 | 3045 | 3045 | 3045 | 3045 | 0 |
| 385 | 20250218 | 121900 | 976954605 | 3045 | 3045 | 3045 | 3045 | 0 |
| 386 | 20250218 | 121800 | 976954605 | 3045 | 3045 | 3045 | 3045 | 5 |
| 387 | 20250218 | 121700 | 976939380 | 3040 | 3040 | 3040 | 3040 | 0 |
| 388 | 20250218 | 121600 | 976939380 | 3040 | 3040 | 3040 | 3040 | 771 |
| 389 | 20250218 | 121500 | 974595540 | 3045 | 3040 | 3045 | 3040 | 33 |
| 390 | 20250218 | 121400 | 974495215 | 3045 | 3045 | 3045 | 3045 | 1 |
| 391 | 20250218 | 121300 | 974492170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 392 | 20250218 | 121200 | 974492170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 393 | 20250218 | 121100 | 974492170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 394 | 20250218 | 121000 | 974492170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 395 | 20250218 | 120900 | 974492170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 396 | 20250218 | 120800 | 974492170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 397 | 20250218 | 120700 | 974492170 | 3050 | 3045 | 3050 | 3045 | 2506 |
| 398 | 20250218 | 120600 | 966861395 | 3050 | 3050 | 3050 | 3050 | 10 |
| 399 | 20250218 | 120500 | 966830895 | 3050 | 3050 | 3050 | 3050 | 0 |
| 400 | 20250218 | 120400 | 966830895 | 3050 | 3050 | 3050 | 3050 | 1 |
| 401 | 20250218 | 120300 | 966827845 | 3050 | 3050 | 3050 | 3050 | 0 |
| 402 | 20250218 | 120200 | 966827845 | 3050 | 3045 | 3050 | 3045 | 1087 |
| 403 | 20250218 | 120100 | 963513990 | 3045 | 3045 | 3045 | 3045 | 0 |
| 404 | 20250218 | 120000 | 963513990 | 3045 | 3045 | 3045 | 3045 | 1 |
| 405 | 20250218 | 115900 | 963510945 | 3040 | 3040 | 3040 | 3040 | 1000 |
| 406 | 20250218 | 115800 | 960470945 | 3040 | 3040 | 3040 | 3040 | 255 |
| 407 | 20250218 | 115700 | 959695745 | 3050 | 3050 | 3050 | 3050 | 0 |
| 408 | 20250218 | 115600 | 959695745 | 3050 | 3050 | 3050 | 3050 | 1 |
| 409 | 20250218 | 115500 | 959692695 | 3040 | 3040 | 3040 | 3040 | 106 |
| 410 | 20250218 | 115400 | 959370455 | 3040 | 3040 | 3040 | 3040 | 1802 |
| 411 | 20250218 | 115300 | 953892375 | 3040 | 3040 | 3040 | 3040 | 1977 |
| 412 | 20250218 | 115200 | 947882295 | 3040 | 3040 | 3040 | 3040 | 1883 |
| 413 | 20250218 | 115100 | 942157975 | 3045 | 3040 | 3045 | 3040 | 2265 |
| 414 | 20250218 | 115000 | 935262300 | 3040 | 3040 | 3040 | 3040 | 1492 |
| 415 | 20250218 | 114900 | 930726620 | 3045 | 3050 | 3050 | 3045 | 677 |
| 416 | 20250218 | 114800 | 928664960 | 3050 | 3050 | 3050 | 3050 | 60 |
| 417 | 20250218 | 114700 | 928481960 | 3050 | 3050 | 3050 | 3050 | 0 |
| 418 | 20250218 | 114600 | 928481960 | 3050 | 3050 | 3050 | 3050 | 1 |
| 419 | 20250218 | 114500 | 928478910 | 3050 | 3050 | 3050 | 3050 | 0 |
| 420 | 20250218 | 114400 | 928478910 | 3050 | 3050 | 3050 | 3050 | 0 |
| 421 | 20250218 | 114300 | 928478910 | 3050 | 3045 | 3050 | 3045 | 13 |
| 422 | 20250218 | 114200 | 928439275 | 3050 | 3050 | 3050 | 3050 | 1 |
| 423 | 20250218 | 114100 | 928436225 | 3045 | 3045 | 3045 | 3045 | 15 |
| 424 | 20250218 | 114000 | 928390550 | 3040 | 3045 | 3045 | 3040 | 510 |
| 425 | 20250218 | 113900 | 926837650 | 3050 | 3050 | 3050 | 3050 | 0 |
| 426 | 20250218 | 113800 | 926837650 | 3050 | 3050 | 3050 | 3050 | 0 |
| 427 | 20250218 | 113700 | 926837650 | 3050 | 3050 | 3050 | 3050 | 3 |
| 428 | 20250218 | 113600 | 926828500 | 3050 | 3050 | 3050 | 3050 | 39 |
| 429 | 20250218 | 113500 | 926709550 | 3050 | 3045 | 3050 | 3040 | 2450 |
| 430 | 20250218 | 113400 | 919244045 | 3050 | 3050 | 3050 | 3050 | 100 |
| 431 | 20250218 | 113300 | 918939045 | 3050 | 3050 | 3050 | 3050 | 0 |
| 432 | 20250218 | 113200 | 918939045 | 3050 | 3050 | 3050 | 3050 | 1 |
| 433 | 20250218 | 113100 | 918935995 | 3045 | 3045 | 3050 | 3045 | 13 |
| 434 | 20250218 | 113000 | 918896360 | 3050 | 3050 | 3050 | 3050 | 0 |
| 435 | 20250218 | 112900 | 918896360 | 3050 | 3045 | 3050 | 3045 | 352 |
| 436 | 20250218 | 112800 | 917824515 | 3050 | 3050 | 3050 | 3050 | 1 |
| 437 | 20250218 | 112700 | 917821465 | 3045 | 3045 | 3045 | 3045 | 37 |
| 438 | 20250218 | 112600 | 917708800 | 3050 | 3040 | 3050 | 3040 | 650 |
| 439 | 20250218 | 112500 | 915731300 | 3040 | 3045 | 3045 | 3040 | 1000 |
| 440 | 20250218 | 112400 | 912689205 | 3050 | 3050 | 3050 | 3050 | 136 |
| 441 | 20250218 | 112300 | 912274405 | 3050 | 3050 | 3050 | 3050 | 0 |
| 442 | 20250218 | 112200 | 912274405 | 3050 | 3045 | 3050 | 3045 | 477 |
| 443 | 20250218 | 112100 | 910821930 | 3045 | 3045 | 3045 | 3045 | 510 |
| 444 | 20250218 | 112000 | 909268980 | 3045 | 3045 | 3045 | 3045 | 133 |
| 445 | 20250218 | 111900 | 908863995 | 3050 | 3050 | 3050 | 3050 | 11 |
| 446 | 20250218 | 111800 | 908830445 | 3035 | 3035 | 3035 | 3035 | 77 |
| 447 | 20250218 | 111700 | 908596750 | 3035 | 3035 | 3045 | 3035 | 1067 |
| 448 | 20250218 | 111600 | 905348405 | 3035 | 3035 | 3035 | 3035 | 2000 |
| 449 | 20250218 | 111500 | 899278405 | 3045 | 3035 | 3045 | 3035 | 2002 |
| 450 | 20250218 | 111400 | 893202315 | 3045 | 3040 | 3045 | 3040 | 340 |
| 451 | 20250218 | 111300 | 892168515 | 3035 | 3035 | 3035 | 3035 | 100 |
| 452 | 20250218 | 111200 | 891865015 | 3035 | 3030 | 3035 | 3030 | 2250 |
| 453 | 20250218 | 111100 | 885042515 | 3030 | 3035 | 3035 | 3030 | 2406 |
| 454 | 20250218 | 111000 | 877750325 | 3045 | 3045 | 3045 | 3045 | 50 |
| 455 | 20250218 | 110900 | 877598075 | 3035 | 3035 | 3035 | 3035 | 43 |
| 456 | 20250218 | 110800 | 877467570 | 3045 | 3045 | 3050 | 3030 | 6705 |
| 457 | 20250218 | 110700 | 857090785 | 3050 | 3050 | 3050 | 3050 | 1 |
| 458 | 20250218 | 110600 | 857087735 | 3050 | 3045 | 3050 | 3045 | 696 |
| 459 | 20250218 | 110500 | 854968405 | 3050 | 3050 | 3050 | 3045 | 229 |
| 460 | 20250218 | 110400 | 854270955 | 3050 | 3050 | 3050 | 3050 | 2 |
| 461 | 20250218 | 110300 | 854264855 | 3045 | 3045 | 3045 | 3045 | 518 |
| 462 | 20250218 | 110200 | 852687545 | 3045 | 3040 | 3045 | 3040 | 1000 |
| 463 | 20250218 | 110100 | 849644475 | 3040 | 3040 | 3040 | 3040 | 430 |
| 464 | 20250218 | 110000 | 848337275 | 3035 | 3040 | 3040 | 3035 | 3500 |
| 465 | 20250218 | 105900 | 837714225 | 3035 | 3045 | 3045 | 3035 | 502 |
| 466 | 20250218 | 105800 | 836190635 | 3035 | 3040 | 3040 | 3035 | 5000 |
| 467 | 20250218 | 105700 | 821015135 | 3035 | 3035 | 3035 | 3035 | 0 |
| 468 | 20250218 | 105600 | 821015135 | 3035 | 3040 | 3040 | 3035 | 936 |
| 469 | 20250218 | 105500 | 818173670 | 3040 | 3040 | 3040 | 3040 | 139 |
| 470 | 20250218 | 105400 | 817751110 | 3040 | 3040 | 3040 | 3040 | 3 |
| 471 | 20250218 | 105300 | 817741990 | 3040 | 3040 | 3045 | 3040 | 1010 |
| 472 | 20250218 | 105200 | 814671580 | 3045 | 3040 | 3045 | 3040 | 460 |
| 473 | 20250218 | 105100 | 813271030 | 3040 | 3045 | 3045 | 3040 | 2452 |
| 474 | 20250218 | 105000 | 805816915 | 3045 | 3045 | 3045 | 3045 | 810 |
| 475 | 20250218 | 104900 | 803350465 | 3045 | 3045 | 3045 | 3040 | 135 |
| 476 | 20250218 | 104800 | 802939395 | 3045 | 3040 | 3045 | 3040 | 771 |
| 477 | 20250218 | 104700 | 800591765 | 3040 | 3045 | 3045 | 3040 | 4871 |
| 478 | 20250218 | 104600 | 785782925 | 3050 | 3050 | 3050 | 3050 | 194 |
| 479 | 20250218 | 104500 | 785191225 | 3045 | 3050 | 3050 | 3045 | 1343 |
| 480 | 20250218 | 104400 | 781101700 | 3045 | 3050 | 3050 | 3045 | 617 |
| 481 | 20250218 | 104300 | 779222350 | 3050 | 3050 | 3050 | 3050 | 51 |
| 482 | 20250218 | 104200 | 779066800 | 3050 | 3055 | 3055 | 3050 | 203 |
| 483 | 20250218 | 104100 | 778447635 | 3055 | 3050 | 3055 | 3045 | 802 |
| 484 | 20250218 | 104000 | 776005025 | 3050 | 3050 | 3050 | 3050 | 400 |
| 485 | 20250218 | 103900 | 774785025 | 3055 | 3050 | 3055 | 3045 | 499 |
| 486 | 20250218 | 103800 | 773264885 | 3050 | 3055 | 3055 | 3050 | 201 |
| 487 | 20250218 | 103700 | 772651825 | 3050 | 3055 | 3055 | 3050 | 515 |
| 488 | 20250218 | 103600 | 771081000 | 3045 | 3045 | 3055 | 3045 | 92 |
| 489 | 20250218 | 103500 | 770800850 | 3045 | 3045 | 3045 | 3045 | 4284 |
| 490 | 20250218 | 103400 | 757756070 | 3050 | 3060 | 3060 | 3050 | 4151 |
| 491 | 20250218 | 103300 | 745095510 | 3050 | 3055 | 3060 | 3050 | 2657 |
| 492 | 20250218 | 103200 | 736989605 | 3050 | 3055 | 3055 | 3050 | 3430 |
| 493 | 20250218 | 103100 | 726511960 | 3055 | 3060 | 3060 | 3055 | 718 |
| 494 | 20250218 | 103000 | 724317685 | 3060 | 3060 | 3060 | 3060 | 7895 |
| 495 | 20250218 | 102900 | 700158985 | 3060 | 3060 | 3060 | 3060 | 12 |
| 496 | 20250218 | 102800 | 700122265 | 3060 | 3070 | 3070 | 3060 | 87 |
| 497 | 20250218 | 102700 | 699855245 | 3070 | 3070 | 3070 | 3070 | 0 |
| 498 | 20250218 | 102600 | 699855245 | 3070 | 3070 | 3070 | 3070 | 500 |
| 499 | 20250218 | 102500 | 698320245 | 3060 | 3060 | 3060 | 3060 | 2 |
| 500 | 20250218 | 102400 | 698314125 | 3070 | 3070 | 3070 | 3070 | 120 |
| 501 | 20250218 | 102300 | 697945725 | 3070 | 3070 | 3070 | 3070 | 504 |
| 502 | 20250218 | 102200 | 696398445 | 3060 | 3060 | 3060 | 3060 | 510 |
| 503 | 20250218 | 102100 | 694837845 | 3055 | 3055 | 3055 | 3055 | 0 |
| 504 | 20250218 | 102000 | 694837845 | 3055 | 3055 | 3055 | 3055 | 0 |
| 505 | 20250218 | 101900 | 694837845 | 3055 | 3055 | 3055 | 3055 | 1800 |
| 506 | 20250218 | 101800 | 689338845 | 3070 | 3065 | 3070 | 3055 | 2001 |
| 507 | 20250218 | 101700 | 683211385 | 3070 | 3070 | 3070 | 3070 | 0 |
| 508 | 20250218 | 101600 | 683211385 | 3070 | 3070 | 3070 | 3070 | 400 |
| 509 | 20250218 | 101500 | 681983385 | 3075 | 3075 | 3075 | 3075 | 1 |
| 510 | 20250218 | 101400 | 681980310 | 3075 | 3070 | 3075 | 3070 | 146 |
| 511 | 20250218 | 101300 | 681532055 | 3070 | 3075 | 3075 | 3070 | 2617 |
| 512 | 20250218 | 101200 | 673495680 | 3075 | 3075 | 3075 | 3075 | 5 |
| 513 | 20250218 | 101100 | 673480305 | 3080 | 3075 | 3080 | 3075 | 851 |
| 514 | 20250218 | 101000 | 670859475 | 3080 | 3070 | 3080 | 3070 | 22 |
| 515 | 20250218 | 100900 | 670791865 | 3080 | 3080 | 3080 | 3080 | 0 |
| 516 | 20250218 | 100800 | 670791865 | 3080 | 3080 | 3080 | 3080 | 4 |
| 517 | 20250218 | 100700 | 670779545 | 3080 | 3070 | 3080 | 3070 | 2869 |
| 518 | 20250218 | 100600 | 661944295 | 3070 | 3070 | 3070 | 3070 | 1288 |
| 519 | 20250218 | 100500 | 657990135 | 3070 | 3075 | 3075 | 3070 | 7 |
| 520 | 20250218 | 100400 | 657968635 | 3070 | 3065 | 3070 | 3065 | 820 |
| 521 | 20250218 | 100300 | 655453360 | 3070 | 3070 | 3070 | 3065 | 96 |
| 522 | 20250218 | 100200 | 655158645 | 3075 | 3075 | 3075 | 3075 | 2 |
| 523 | 20250218 | 100100 | 655152495 | 3060 | 3080 | 3080 | 3060 | 2381 |
| 524 | 20250218 | 100000 | 647839930 | 3085 | 3085 | 3085 | 3075 | 5004 |
| 525 | 20250218 | 095900 | 632414100 | 3080 | 3085 | 3085 | 3080 | 3277 |
| 526 | 20250218 | 095800 | 622312905 | 3085 | 3075 | 3085 | 3075 | 2459 |
| 527 | 20250218 | 095700 | 614739280 | 3065 | 3065 | 3065 | 3065 | 0 |
| 528 | 20250218 | 095600 | 614739280 | 3065 | 3075 | 3075 | 3060 | 3023 |
| 529 | 20250218 | 095500 | 605484750 | 3075 | 3080 | 3080 | 3075 | 223 |
| 530 | 20250218 | 095400 | 604798850 | 3080 | 3075 | 3080 | 3070 | 60 |
| 531 | 20250218 | 095300 | 604614350 | 3065 | 3075 | 3075 | 3060 | 263 |
| 532 | 20250218 | 095200 | 603806590 | 3075 | 3075 | 3075 | 3075 | 1434 |
| 533 | 20250218 | 095100 | 599397040 | 3060 | 3085 | 3085 | 3060 | 3629 |
| 534 | 20250218 | 095000 | 588281060 | 3065 | 3085 | 3085 | 3065 | 1206 |
| 535 | 20250218 | 094900 | 584561230 | 3085 | 3080 | 3085 | 3070 | 4080 |
| 536 | 20250218 | 094800 | 572007180 | 3070 | 3070 | 3080 | 3070 | 7179 |
| 537 | 20250218 | 094700 | 549909080 | 3065 | 3075 | 3075 | 3065 | 154 |
| 538 | 20250218 | 094600 | 549436180 | 3065 | 3060 | 3065 | 3060 | 97 |
| 539 | 20250218 | 094500 | 549139110 | 3060 | 3060 | 3060 | 3060 | 739 |
| 540 | 20250218 | 094400 | 546877770 | 3075 | 3060 | 3075 | 3060 | 1037 |
| 541 | 20250218 | 094300 | 543704535 | 3075 | 3070 | 3075 | 3060 | 2560 |
| 542 | 20250218 | 094200 | 535866440 | 3075 | 3075 | 3075 | 3075 | 0 |
| 543 | 20250218 | 094100 | 535866440 | 3075 | 3075 | 3075 | 3075 | 0 |
| 544 | 20250218 | 094000 | 535866440 | 3075 | 3075 | 3075 | 3075 | 725 |
| 545 | 20250218 | 093900 | 533637065 | 3080 | 3080 | 3080 | 3075 | 804 |
| 546 | 20250218 | 093800 | 531162180 | 3080 | 3075 | 3080 | 3075 | 1153 |
| 547 | 20250218 | 093700 | 527613060 | 3075 | 3080 | 3080 | 3075 | 102 |
| 548 | 20250218 | 093600 | 527299405 | 3080 | 3080 | 3080 | 3080 | 615 |
| 549 | 20250218 | 093500 | 525405205 | 3080 | 3075 | 3080 | 3075 | 13405 |
| 550 | 20250218 | 093400 | 484184820 | 3070 | 3060 | 3070 | 3060 | 215 |
| 551 | 20250218 | 093300 | 483526770 | 3070 | 3070 | 3070 | 3070 | 102 |
| 552 | 20250218 | 093200 | 483213630 | 3070 | 3070 | 3080 | 3070 | 4182 |
| 553 | 20250218 | 093100 | 470373440 | 3080 | 3075 | 3080 | 3070 | 3104 |
| 554 | 20250218 | 093000 | 460829130 | 3070 | 3070 | 3070 | 3070 | 2003 |
| 555 | 20250218 | 092900 | 454679920 | 3060 | 3065 | 3065 | 3060 | 3706 |
| 556 | 20250218 | 092800 | 443338560 | 3060 | 3060 | 3060 | 3060 | 1045 |
| 557 | 20250218 | 092700 | 440140860 | 3065 | 3070 | 3070 | 3060 | 3892 |
| 558 | 20250218 | 092600 | 428203330 | 3080 | 3080 | 3080 | 3080 | 0 |
| 559 | 20250218 | 092500 | 428203330 | 3080 | 3080 | 3080 | 3070 | 236 |
| 560 | 20250218 | 092400 | 427476460 | 3080 | 3075 | 3080 | 3075 | 248 |
| 561 | 20250218 | 092300 | 426713370 | 3070 | 3070 | 3070 | 3070 | 80 |
| 562 | 20250218 | 092200 | 426467770 | 3080 | 3080 | 3080 | 3070 | 2676 |
| 563 | 20250218 | 092100 | 418232685 | 3080 | 3075 | 3080 | 3070 | 1677 |
| 564 | 20250218 | 092000 | 413076335 | 3075 | 3070 | 3075 | 3070 | 2348 |
| 565 | 20250218 | 091900 | 405867960 | 3065 | 3075 | 3075 | 3065 | 1504 |
| 566 | 20250218 | 091800 | 401252415 | 3075 | 3080 | 3080 | 3075 | 909 |
| 567 | 20250218 | 091700 | 398452745 | 3080 | 3085 | 3085 | 3080 | 5409 |
| 568 | 20250218 | 091600 | 381771845 | 3080 | 3090 | 3090 | 3080 | 3466 |
| 569 | 20250218 | 091500 | 371086315 | 3090 | 3085 | 3090 | 3085 | 8452 |
| 570 | 20250218 | 091400 | 344995190 | 3095 | 3070 | 3095 | 3070 | 37978 |
| 571 | 20250218 | 091300 | 227738390 | 3065 | 3065 | 3080 | 3065 | 5602 |
| 572 | 20250218 | 091200 | 210562710 | 3075 | 3045 | 3075 | 3045 | 3010 |
| 573 | 20250218 | 091100 | 201365110 | 3045 | 3075 | 3075 | 3045 | 6403 |
| 574 | 20250218 | 091000 | 181813710 | 3075 | 3075 | 3085 | 3075 | 4778 |
| 575 | 20250218 | 090900 | 167099615 | 3080 | 3070 | 3080 | 3070 | 4765 |
| 576 | 20250218 | 090800 | 152449970 | 3070 | 3075 | 3075 | 3055 | 4004 |
| 577 | 20250218 | 090700 | 140167645 | 3080 | 3075 | 3080 | 3060 | 2671 |
| 578 | 20250218 | 090600 | 131954630 | 3070 | 3075 | 3075 | 3060 | 11170 |
| 579 | 20250218 | 090500 | 97736590 | 3075 | 3060 | 3080 | 3060 | 6021 |
| 580 | 20250218 | 090400 | 79256405 | 3065 | 3050 | 3065 | 3050 | 818 |
| 581 | 20250218 | 090300 | 76757100 | 3060 | 3050 | 3060 | 3045 | 3104 |
| 582 | 20250218 | 090200 | 67265170 | 3055 | 3055 | 3065 | 3055 | 2870 |
| 583 | 20250218 | 090100 | 58497060 | 3070 | 3065 | 3075 | 3065 | 5925 |
| 584 | 20250218 | 090000 | 40320690 | 3065 | 3060 | 3065 | 3045 | 13212 |