32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 3 | 20250218 | 185300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 4 | 20250218 | 185200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 5 | 20250218 | 185100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 6 | 20250218 | 185000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 7 | 20250218 | 184900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 8 | 20250218 | 184800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 9 | 20250218 | 184700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 10 | 20250218 | 184600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 11 | 20250218 | 184500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 12 | 20250218 | 184400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 13 | 20250218 | 184300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 14 | 20250218 | 184200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 15 | 20250218 | 184100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 16 | 20250218 | 184000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 17 | 20250218 | 183900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 18 | 20250218 | 183800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 19 | 20250218 | 183700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 20 | 20250218 | 183600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 21 | 20250218 | 183500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 22 | 20250218 | 183400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 23 | 20250218 | 183300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 24 | 20250218 | 183200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 25 | 20250218 | 183100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 26 | 20250218 | 183000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 27 | 20250218 | 182900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 28 | 20250218 | 182800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 29 | 20250218 | 182700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 30 | 20250218 | 182600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 31 | 20250218 | 182500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 32 | 20250218 | 182400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 33 | 20250218 | 182300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 34 | 20250218 | 182200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 35 | 20250218 | 182100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 36 | 20250218 | 182000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 37 | 20250218 | 181900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 38 | 20250218 | 181800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 39 | 20250218 | 181700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 40 | 20250218 | 181600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 41 | 20250218 | 181500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 42 | 20250218 | 181400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 43 | 20250218 | 181300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 44 | 20250218 | 181200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 45 | 20250218 | 181100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 46 | 20250218 | 181000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 47 | 20250218 | 180900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 48 | 20250218 | 180800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 49 | 20250218 | 180700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 50 | 20250218 | 180600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 51 | 20250218 | 180500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 52 | 20250218 | 180400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 53 | 20250218 | 180300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 54 | 20250218 | 180200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 55 | 20250218 | 180100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 56 | 20250218 | 180000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 57 | 20250218 | 175900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 58 | 20250218 | 175800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 59 | 20250218 | 175700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 60 | 20250218 | 175600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 61 | 20250218 | 175500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 62 | 20250218 | 175400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 63 | 20250218 | 175300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 64 | 20250218 | 175200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 65 | 20250218 | 175100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 66 | 20250218 | 175000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 67 | 20250218 | 174900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 68 | 20250218 | 174800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 69 | 20250218 | 174700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 70 | 20250218 | 174600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 71 | 20250218 | 174500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 72 | 20250218 | 174400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 73 | 20250218 | 174300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 74 | 20250218 | 174200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 75 | 20250218 | 174100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 76 | 20250218 | 174000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 77 | 20250218 | 173900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 78 | 20250218 | 173800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 79 | 20250218 | 173700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 80 | 20250218 | 173600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 81 | 20250218 | 173500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 82 | 20250218 | 173400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 83 | 20250218 | 173300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 84 | 20250218 | 173200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 85 | 20250218 | 173100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 86 | 20250218 | 173000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 87 | 20250218 | 172900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 88 | 20250218 | 172800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 89 | 20250218 | 172700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 90 | 20250218 | 172600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 91 | 20250218 | 172500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 92 | 20250218 | 172400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 93 | 20250218 | 172300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 94 | 20250218 | 172200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 95 | 20250218 | 172100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 96 | 20250218 | 172000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 97 | 20250218 | 171900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 98 | 20250218 | 171800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 99 | 20250218 | 171700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 100 | 20250218 | 171600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 101 | 20250218 | 171500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 102 | 20250218 | 171400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 103 | 20250218 | 171300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 104 | 20250218 | 171200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 105 | 20250218 | 171100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 106 | 20250218 | 171000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 107 | 20250218 | 170900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 108 | 20250218 | 170800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 109 | 20250218 | 170700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 110 | 20250218 | 170600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 111 | 20250218 | 170500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 112 | 20250218 | 170400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 113 | 20250218 | 170300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 114 | 20250218 | 170200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 115 | 20250218 | 170100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 116 | 20250218 | 170000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 117 | 20250218 | 165900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 118 | 20250218 | 165800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 119 | 20250218 | 165700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 120 | 20250218 | 165600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 121 | 20250218 | 165500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 122 | 20250218 | 165400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 123 | 20250218 | 165300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 124 | 20250218 | 165200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 125 | 20250218 | 165100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 126 | 20250218 | 165000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 127 | 20250218 | 164900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 128 | 20250218 | 164800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 129 | 20250218 | 164700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 130 | 20250218 | 164600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 131 | 20250218 | 164500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 132 | 20250218 | 164400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 133 | 20250218 | 164300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 134 | 20250218 | 164200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 135 | 20250218 | 164100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 136 | 20250218 | 164000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 137 | 20250218 | 163900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 138 | 20250218 | 163800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 139 | 20250218 | 163700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 140 | 20250218 | 163600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 141 | 20250218 | 163500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 142 | 20250218 | 163400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 143 | 20250218 | 163300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 144 | 20250218 | 163200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 145 | 20250218 | 163100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 146 | 20250218 | 163000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 147 | 20250218 | 162900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 148 | 20250218 | 162800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 149 | 20250218 | 162700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 150 | 20250218 | 162600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 151 | 20250218 | 162500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 152 | 20250218 | 162400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 153 | 20250218 | 162300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 154 | 20250218 | 162200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 155 | 20250218 | 162100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 156 | 20250218 | 162000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 157 | 20250218 | 161900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 158 | 20250218 | 161800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 159 | 20250218 | 161700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 160 | 20250218 | 161600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 161 | 20250218 | 161500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 162 | 20250218 | 161400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 163 | 20250218 | 161300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 164 | 20250218 | 161200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 165 | 20250218 | 161100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 166 | 20250218 | 161000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 167 | 20250218 | 160900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 168 | 20250218 | 160800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 169 | 20250218 | 160700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 170 | 20250218 | 160600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 171 | 20250218 | 160500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 172 | 20250218 | 160400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 173 | 20250218 | 160300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 174 | 20250218 | 160200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 175 | 20250218 | 160100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 176 | 20250218 | 160000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 177 | 20250218 | 155900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 178 | 20250218 | 155800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 179 | 20250218 | 155700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 180 | 20250218 | 155600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 181 | 20250218 | 155500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 182 | 20250218 | 155400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 183 | 20250218 | 155300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 184 | 20250218 | 155200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 185 | 20250218 | 155100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 186 | 20250218 | 155000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 187 | 20250218 | 154900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 188 | 20250218 | 154800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 189 | 20250218 | 154700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 190 | 20250218 | 154600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 191 | 20250218 | 154500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 192 | 20250218 | 154400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 193 | 20250218 | 154300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 194 | 20250218 | 154200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 195 | 20250218 | 154100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 196 | 20250218 | 154000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 197 | 20250218 | 153900 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 198 | 20250218 | 153800 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 199 | 20250218 | 153700 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 200 | 20250218 | 153600 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 201 | 20250218 | 153500 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 202 | 20250218 | 153400 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 203 | 20250218 | 153300 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 204 | 20250218 | 153200 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 205 | 20250218 | 153100 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 0 |
| 206 | 20250218 | 153000 | 2400365270 | 12150 | 12150 | 12150 | 12150 | 4996 |
| 207 | 20250218 | 152900 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 208 | 20250218 | 152800 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 209 | 20250218 | 152700 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 210 | 20250218 | 152600 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 211 | 20250218 | 152500 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 212 | 20250218 | 152400 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 213 | 20250218 | 152300 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 214 | 20250218 | 152200 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 215 | 20250218 | 152100 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 216 | 20250218 | 152000 | 2339663870 | 12160 | 12160 | 12160 | 12160 | 0 |
| 217 | 20250218 | 151900 | 2339663870 | 12160 | 12160 | 12170 | 12160 | 1028 |
| 218 | 20250218 | 151800 | 2327163260 | 12160 | 12170 | 12170 | 12160 | 86 |
| 219 | 20250218 | 151700 | 2326117280 | 12160 | 12160 | 12170 | 12160 | 73 |
| 220 | 20250218 | 151600 | 2325229490 | 12160 | 12160 | 12160 | 12160 | 765 |
| 221 | 20250218 | 151500 | 2315927090 | 12160 | 12150 | 12160 | 12140 | 1631 |
| 222 | 20250218 | 151400 | 2296109310 | 12150 | 12150 | 12150 | 12140 | 170 |
| 223 | 20250218 | 151300 | 2294044530 | 12150 | 12140 | 12150 | 12140 | 277 |
| 224 | 20250218 | 151200 | 2290679590 | 12140 | 12140 | 12140 | 12140 | 122 |
| 225 | 20250218 | 151100 | 2289198510 | 12150 | 12140 | 12150 | 12140 | 67 |
| 226 | 20250218 | 151000 | 2288385010 | 12150 | 12140 | 12150 | 12140 | 413 |
| 227 | 20250218 | 150900 | 2283371160 | 12140 | 12150 | 12150 | 12140 | 282 |
| 228 | 20250218 | 150800 | 2279947560 | 12150 | 12160 | 12160 | 12150 | 1270 |
| 229 | 20250218 | 150700 | 2264516960 | 12160 | 12160 | 12160 | 12160 | 145 |
| 230 | 20250218 | 150600 | 2262753760 | 12170 | 12160 | 12170 | 12160 | 912 |
| 231 | 20250218 | 150500 | 2251663830 | 12160 | 12160 | 12160 | 12160 | 972 |
| 232 | 20250218 | 150400 | 2239844310 | 12160 | 12150 | 12160 | 12140 | 270 |
| 233 | 20250218 | 150300 | 2236563810 | 12140 | 12150 | 12150 | 12140 | 539 |
| 234 | 20250218 | 150200 | 2230019810 | 12150 | 12140 | 12150 | 12140 | 24 |
| 235 | 20250218 | 150100 | 2229728440 | 12140 | 12150 | 12150 | 12140 | 464 |
| 236 | 20250218 | 150000 | 2224091170 | 12150 | 12150 | 12160 | 12150 | 368 |
| 237 | 20250218 | 145900 | 2219619960 | 12150 | 12150 | 12150 | 12150 | 547 |
| 238 | 20250218 | 145800 | 2212973910 | 12150 | 12150 | 12150 | 12150 | 1116 |
| 239 | 20250218 | 145700 | 2199414510 | 12150 | 12160 | 12160 | 12150 | 231 |
| 240 | 20250218 | 145600 | 2196606750 | 12150 | 12160 | 12160 | 12150 | 150 |
| 241 | 20250218 | 145500 | 2194784130 | 12160 | 12160 | 12160 | 12160 | 92 |
| 242 | 20250218 | 145400 | 2193665410 | 12160 | 12160 | 12160 | 12160 | 9 |
| 243 | 20250218 | 145300 | 2193555970 | 12160 | 12160 | 12160 | 12160 | 26 |
| 244 | 20250218 | 145200 | 2193239810 | 12160 | 12160 | 12160 | 12160 | 149 |
| 245 | 20250218 | 145100 | 2191427970 | 12160 | 12170 | 12170 | 12160 | 48 |
| 246 | 20250218 | 145000 | 2190844080 | 12160 | 12160 | 12160 | 12160 | 171 |
| 247 | 20250218 | 144900 | 2188764720 | 12170 | 12170 | 12170 | 12170 | 0 |
| 248 | 20250218 | 144800 | 2188764720 | 12170 | 12160 | 12170 | 12150 | 398 |
| 249 | 20250218 | 144700 | 2183925090 | 12160 | 12160 | 12160 | 12160 | 12 |
| 250 | 20250218 | 144600 | 2183779170 | 12160 | 12160 | 12160 | 12160 | 376 |
| 251 | 20250218 | 144500 | 2179207010 | 12160 | 12150 | 12160 | 12150 | 332 |
| 252 | 20250218 | 144400 | 2175170000 | 12160 | 12160 | 12160 | 12160 | 11 |
| 253 | 20250218 | 144300 | 2175036240 | 12160 | 12160 | 12160 | 12150 | 524 |
| 254 | 20250218 | 144200 | 2168664600 | 12160 | 12160 | 12160 | 12160 | 11 |
| 255 | 20250218 | 144100 | 2168530840 | 12160 | 12160 | 12160 | 12160 | 15 |
| 256 | 20250218 | 144000 | 2168348440 | 12160 | 12160 | 12160 | 12160 | 78 |
| 257 | 20250218 | 143900 | 2167399960 | 12160 | 12160 | 12160 | 12160 | 0 |
| 258 | 20250218 | 143800 | 2167399960 | 12160 | 12160 | 12160 | 12160 | 104 |
| 259 | 20250218 | 143700 | 2166135320 | 12150 | 12150 | 12150 | 12150 | 46 |
| 260 | 20250218 | 143600 | 2165576420 | 12150 | 12150 | 12150 | 12150 | 5 |
| 261 | 20250218 | 143500 | 2165515670 | 12160 | 12160 | 12160 | 12160 | 22 |
| 262 | 20250218 | 143400 | 2165248150 | 12160 | 12160 | 12160 | 12160 | 6 |
| 263 | 20250218 | 143300 | 2165175190 | 12160 | 12150 | 12160 | 12150 | 162 |
| 264 | 20250218 | 143200 | 2163205580 | 12160 | 12150 | 12160 | 12150 | 133 |
| 265 | 20250218 | 143100 | 2161588310 | 12150 | 12150 | 12150 | 12150 | 35 |
| 266 | 20250218 | 143000 | 2161163060 | 12150 | 12150 | 12150 | 12150 | 87 |
| 267 | 20250218 | 142900 | 2160106010 | 12150 | 12150 | 12150 | 12150 | 79 |
| 268 | 20250218 | 142800 | 2159146160 | 12150 | 12150 | 12160 | 12150 | 75 |
| 269 | 20250218 | 142700 | 2158234850 | 12150 | 12150 | 12150 | 12150 | 282 |
| 270 | 20250218 | 142600 | 2154808550 | 12150 | 12150 | 12150 | 12150 | 217 |
| 271 | 20250218 | 142500 | 2152172000 | 12160 | 12160 | 12160 | 12160 | 78 |
| 272 | 20250218 | 142400 | 2151223520 | 12150 | 12150 | 12150 | 12150 | 140 |
| 273 | 20250218 | 142300 | 2149522520 | 12160 | 12160 | 12160 | 12160 | 0 |
| 274 | 20250218 | 142200 | 2149522520 | 12160 | 12160 | 12160 | 12160 | 21 |
| 275 | 20250218 | 142100 | 2149267160 | 12140 | 12150 | 12150 | 12140 | 305 |
| 276 | 20250218 | 142000 | 2145561540 | 12160 | 12160 | 12160 | 12160 | 0 |
| 277 | 20250218 | 141900 | 2145561540 | 12160 | 12160 | 12160 | 12160 | 20 |
| 278 | 20250218 | 141800 | 2145318340 | 12160 | 12160 | 12160 | 12160 | 3 |
| 279 | 20250218 | 141700 | 2145281860 | 12160 | 12160 | 12160 | 12160 | 1 |
| 280 | 20250218 | 141600 | 2145269700 | 12160 | 12150 | 12160 | 12150 | 442 |
| 281 | 20250218 | 141500 | 2139899390 | 12150 | 12150 | 12150 | 12150 | 1 |
| 282 | 20250218 | 141400 | 2139887240 | 12150 | 12150 | 12150 | 12150 | 4 |
| 283 | 20250218 | 141300 | 2139838640 | 12140 | 12130 | 12150 | 12130 | 1096 |
| 284 | 20250218 | 141200 | 2126533690 | 12140 | 12140 | 12140 | 12140 | 101 |
| 285 | 20250218 | 141100 | 2125307550 | 12140 | 12140 | 12140 | 12140 | 250 |
| 286 | 20250218 | 141000 | 2122272550 | 12140 | 12130 | 12140 | 12130 | 1857 |
| 287 | 20250218 | 140900 | 2099731040 | 12120 | 12130 | 12130 | 12120 | 133 |
| 288 | 20250218 | 140800 | 2098119040 | 12130 | 12130 | 12130 | 12120 | 73 |
| 289 | 20250218 | 140700 | 2097233600 | 12130 | 12130 | 12140 | 12130 | 961 |
| 290 | 20250218 | 140600 | 2085575850 | 12130 | 12140 | 12140 | 12130 | 291 |
| 291 | 20250218 | 140500 | 2082044020 | 12130 | 12130 | 12130 | 12130 | 6 |
| 292 | 20250218 | 140400 | 2081971240 | 12130 | 12130 | 12130 | 12130 | 498 |
| 293 | 20250218 | 140300 | 2075930500 | 12130 | 12130 | 12130 | 12130 | 372 |
| 294 | 20250218 | 140200 | 2071418140 | 12130 | 12130 | 12140 | 12130 | 47 |
| 295 | 20250218 | 140100 | 2070847950 | 12130 | 12130 | 12130 | 12130 | 51 |
| 296 | 20250218 | 140000 | 2070229320 | 12130 | 12140 | 12140 | 12130 | 71 |
| 297 | 20250218 | 135900 | 2069367990 | 12130 | 12140 | 12140 | 12130 | 104 |
| 298 | 20250218 | 135800 | 2068106430 | 12140 | 12140 | 12140 | 12140 | 121 |
| 299 | 20250218 | 135700 | 2066637490 | 12130 | 12140 | 12140 | 12130 | 113 |
| 300 | 20250218 | 135600 | 2065266680 | 12140 | 12140 | 12140 | 12140 | 1 |
| 301 | 20250218 | 135500 | 2065254540 | 12140 | 12140 | 12140 | 12140 | 23 |
| 302 | 20250218 | 135400 | 2064975320 | 12130 | 12130 | 12130 | 12130 | 0 |
| 303 | 20250218 | 135300 | 2064975320 | 12130 | 12130 | 12130 | 12130 | 0 |
| 304 | 20250218 | 135200 | 2064975320 | 12130 | 12140 | 12140 | 12130 | 60 |
| 305 | 20250218 | 135100 | 2064247010 | 12130 | 12130 | 12130 | 12130 | 0 |
| 306 | 20250218 | 135000 | 2064247010 | 12130 | 12130 | 12130 | 12130 | 256 |
| 307 | 20250218 | 134900 | 2061141730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 308 | 20250218 | 134800 | 2061141730 | 12130 | 12130 | 12140 | 12130 | 27 |
| 309 | 20250218 | 134700 | 2060814210 | 12130 | 12140 | 12140 | 12130 | 1516 |
| 310 | 20250218 | 134600 | 2042417450 | 12140 | 12140 | 12140 | 12140 | 364 |
| 311 | 20250218 | 134500 | 2037998490 | 12140 | 12140 | 12140 | 12140 | 131 |
| 312 | 20250218 | 134400 | 2036408150 | 12140 | 12150 | 12150 | 12140 | 2122 |
| 313 | 20250218 | 134300 | 2010643360 | 12160 | 12160 | 12160 | 12160 | 1 |
| 314 | 20250218 | 134200 | 2010631200 | 12140 | 12140 | 12150 | 12140 | 901 |
| 315 | 20250218 | 134100 | 1999689450 | 12140 | 12140 | 12140 | 12140 | 1160 |
| 316 | 20250218 | 134000 | 1985607050 | 12150 | 12160 | 12160 | 12150 | 397 |
| 317 | 20250218 | 133900 | 1980783430 | 12160 | 12160 | 12160 | 12160 | 2 |
| 318 | 20250218 | 133800 | 1980759110 | 12160 | 12160 | 12160 | 12160 | 13 |
| 319 | 20250218 | 133700 | 1980601030 | 12160 | 12160 | 12160 | 12150 | 248 |
| 320 | 20250218 | 133600 | 1977585360 | 12170 | 12170 | 12180 | 12170 | 1210 |
| 321 | 20250218 | 133500 | 1962859650 | 12170 | 12160 | 12170 | 12160 | 443 |
| 322 | 20250218 | 133400 | 1957472540 | 12160 | 12160 | 12160 | 12160 | 303 |
| 323 | 20250218 | 133300 | 1953788060 | 12160 | 12160 | 12160 | 12160 | 11 |
| 324 | 20250218 | 133200 | 1953654300 | 12150 | 12150 | 12160 | 12150 | 60 |
| 325 | 20250218 | 133100 | 1952925250 | 12160 | 12160 | 12170 | 12160 | 102 |
| 326 | 20250218 | 133000 | 1951684920 | 12160 | 12160 | 12160 | 12160 | 7 |
| 327 | 20250218 | 132900 | 1951599800 | 12160 | 12160 | 12160 | 12160 | 11 |
| 328 | 20250218 | 132800 | 1951466040 | 12160 | 12130 | 12160 | 12130 | 617 |
| 329 | 20250218 | 132700 | 1943966800 | 12130 | 12120 | 12130 | 12120 | 98 |
| 330 | 20250218 | 132600 | 1942778430 | 12120 | 12130 | 12130 | 12120 | 231 |
| 331 | 20250218 | 132500 | 1939978260 | 12130 | 12130 | 12130 | 12130 | 855 |
| 332 | 20250218 | 132400 | 1929607110 | 12130 | 12120 | 12130 | 12120 | 215 |
| 333 | 20250218 | 132300 | 1927001060 | 12130 | 12130 | 12130 | 12130 | 13 |
| 334 | 20250218 | 132200 | 1926843370 | 12120 | 12120 | 12130 | 12120 | 419 |
| 335 | 20250218 | 132100 | 1921765020 | 12130 | 12130 | 12130 | 12130 | 101 |
| 336 | 20250218 | 132000 | 1920539890 | 12130 | 12130 | 12130 | 12130 | 43 |
| 337 | 20250218 | 131900 | 1920018300 | 12130 | 12130 | 12130 | 12130 | 2 |
| 338 | 20250218 | 131800 | 1919994040 | 12120 | 12120 | 12120 | 12120 | 274 |
| 339 | 20250218 | 131700 | 1916673160 | 12130 | 12120 | 12160 | 12120 | 2659 |
| 340 | 20250218 | 131600 | 1884385450 | 12130 | 12160 | 12160 | 12120 | 921 |
| 341 | 20250218 | 131500 | 1873216370 | 12140 | 12150 | 12160 | 12140 | 3843 |
| 342 | 20250218 | 131400 | 1826512510 | 12150 | 12160 | 12160 | 12150 | 154 |
| 343 | 20250218 | 131300 | 1824641380 | 12160 | 12150 | 12160 | 12150 | 2 |
| 344 | 20250218 | 131200 | 1824617070 | 12150 | 12150 | 12160 | 12150 | 144 |
| 345 | 20250218 | 131100 | 1822867050 | 12150 | 12150 | 12150 | 12150 | 323 |
| 346 | 20250218 | 131000 | 1818942600 | 12160 | 12150 | 12160 | 12150 | 4 |
| 347 | 20250218 | 130900 | 1818893970 | 12150 | 12150 | 12150 | 12150 | 1 |
| 348 | 20250218 | 130800 | 1818881820 | 12160 | 12160 | 12160 | 12150 | 26 |
| 349 | 20250218 | 130700 | 1818565680 | 12160 | 12160 | 12160 | 12150 | 27 |
| 350 | 20250218 | 130600 | 1818237380 | 12160 | 12160 | 12160 | 12160 | 2 |
| 351 | 20250218 | 130500 | 1818213060 | 12160 | 12160 | 12160 | 12160 | 2 |
| 352 | 20250218 | 130400 | 1818188740 | 12160 | 12160 | 12160 | 12160 | 25 |
| 353 | 20250218 | 130300 | 1817884740 | 12150 | 12150 | 12150 | 12150 | 192 |
| 354 | 20250218 | 130200 | 1815551940 | 12150 | 12150 | 12150 | 12150 | 20 |
| 355 | 20250218 | 130100 | 1815308940 | 12150 | 12150 | 12150 | 12150 | 19 |
| 356 | 20250218 | 130000 | 1815078090 | 12150 | 12150 | 12150 | 12150 | 695 |
| 357 | 20250218 | 125900 | 1806633840 | 12150 | 12140 | 12150 | 12140 | 110 |
| 358 | 20250218 | 125800 | 1805298230 | 12140 | 12140 | 12140 | 12140 | 158 |
| 359 | 20250218 | 125700 | 1803380110 | 12140 | 12140 | 12140 | 12140 | 101 |
| 360 | 20250218 | 125600 | 1802153970 | 12140 | 12140 | 12140 | 12140 | 297 |
| 361 | 20250218 | 125500 | 1798548390 | 12140 | 12140 | 12140 | 12140 | 46 |
| 362 | 20250218 | 125400 | 1797989950 | 12140 | 12150 | 12150 | 12140 | 13 |
| 363 | 20250218 | 125300 | 1797832030 | 12150 | 12150 | 12150 | 12140 | 129 |
| 364 | 20250218 | 125200 | 1796264870 | 12150 | 12150 | 12150 | 12150 | 101 |
| 365 | 20250218 | 125100 | 1795037720 | 12150 | 12150 | 12150 | 12140 | 14 |
| 366 | 20250218 | 125000 | 1794867670 | 12150 | 12150 | 12150 | 12150 | 3 |
| 367 | 20250218 | 124900 | 1794831220 | 12150 | 12150 | 12150 | 12150 | 1 |
| 368 | 20250218 | 124800 | 1794819070 | 12150 | 12150 | 12150 | 12150 | 159 |
| 369 | 20250218 | 124700 | 1792887220 | 12150 | 12150 | 12150 | 12150 | 2 |
| 370 | 20250218 | 124600 | 1792862920 | 12140 | 12140 | 12140 | 12140 | 186 |
| 371 | 20250218 | 124500 | 1790604880 | 12140 | 12140 | 12150 | 12140 | 273 |
| 372 | 20250218 | 124400 | 1787290650 | 12140 | 12130 | 12150 | 12130 | 668 |
| 373 | 20250218 | 124300 | 1779180120 | 12140 | 12130 | 12150 | 12130 | 521 |
| 374 | 20250218 | 124200 | 1772860190 | 12140 | 12140 | 12140 | 12140 | 512 |
| 375 | 20250218 | 124100 | 1766644510 | 12140 | 12140 | 12140 | 12140 | 0 |
| 376 | 20250218 | 124000 | 1766644510 | 12140 | 12140 | 12140 | 12140 | 51 |
| 377 | 20250218 | 123900 | 1766025370 | 12140 | 12140 | 12140 | 12130 | 108 |
| 378 | 20250218 | 123800 | 1764715250 | 12130 | 12130 | 12130 | 12130 | 185 |
| 379 | 20250218 | 123700 | 1762471200 | 12130 | 12130 | 12130 | 12130 | 501 |
| 380 | 20250218 | 123600 | 1756394070 | 12130 | 12130 | 12130 | 12130 | 94 |
| 381 | 20250218 | 123500 | 1755253850 | 12130 | 12130 | 12130 | 12130 | 102 |
| 382 | 20250218 | 123400 | 1754016590 | 12130 | 12130 | 12130 | 12130 | 501 |
| 383 | 20250218 | 123300 | 1747939460 | 12120 | 12130 | 12130 | 12120 | 22 |
| 384 | 20250218 | 123200 | 1747672800 | 12130 | 12130 | 12130 | 12120 | 414 |
| 385 | 20250218 | 123100 | 1742653080 | 12120 | 12120 | 12120 | 12120 | 109 |
| 386 | 20250218 | 123000 | 1741332000 | 12120 | 12120 | 12120 | 12120 | 21 |
| 387 | 20250218 | 122900 | 1741077480 | 12130 | 12130 | 12130 | 12130 | 2 |
| 388 | 20250218 | 122800 | 1741053220 | 12130 | 12130 | 12130 | 12120 | 122 |
| 389 | 20250218 | 122700 | 1739574410 | 12130 | 12130 | 12130 | 12120 | 98 |
| 390 | 20250218 | 122600 | 1738385690 | 12130 | 12120 | 12130 | 12120 | 543 |
| 391 | 20250218 | 122500 | 1731804520 | 12110 | 12120 | 12120 | 12110 | 35 |
| 392 | 20250218 | 122400 | 1731380350 | 12120 | 12120 | 12120 | 12120 | 30 |
| 393 | 20250218 | 122300 | 1731016750 | 12120 | 12120 | 12120 | 12120 | 20 |
| 394 | 20250218 | 122200 | 1730774350 | 12110 | 12110 | 12120 | 12110 | 135 |
| 395 | 20250218 | 122100 | 1729138500 | 12120 | 12110 | 12120 | 12110 | 104 |
| 396 | 20250218 | 122000 | 1727878030 | 12120 | 12120 | 12120 | 12120 | 5 |
| 397 | 20250218 | 121900 | 1727817430 | 12120 | 12120 | 12120 | 12120 | 4 |
| 398 | 20250218 | 121800 | 1727768950 | 12120 | 12120 | 12120 | 12120 | 3 |
| 399 | 20250218 | 121700 | 1727732590 | 12120 | 12120 | 12120 | 12120 | 1 |
| 400 | 20250218 | 121600 | 1727720470 | 12120 | 12110 | 12120 | 12100 | 88 |
| 401 | 20250218 | 121500 | 1726654880 | 12110 | 12110 | 12110 | 12110 | 13 |
| 402 | 20250218 | 121400 | 1726497450 | 12110 | 12110 | 12110 | 12110 | 32 |
| 403 | 20250218 | 121300 | 1726109930 | 12100 | 12110 | 12110 | 12100 | 356 |
| 404 | 20250218 | 121200 | 1721798810 | 12110 | 12110 | 12110 | 12110 | 4 |
| 405 | 20250218 | 121100 | 1721750370 | 12110 | 12110 | 12110 | 12110 | 202 |
| 406 | 20250218 | 121000 | 1719304150 | 12110 | 12110 | 12110 | 12110 | 111 |
| 407 | 20250218 | 120900 | 1717959940 | 12110 | 12110 | 12110 | 12100 | 26 |
| 408 | 20250218 | 120800 | 1717645180 | 12110 | 12110 | 12110 | 12100 | 398 |
| 409 | 20250218 | 120700 | 1712827020 | 12100 | 12100 | 12100 | 12100 | 0 |
| 410 | 20250218 | 120600 | 1712827020 | 12100 | 12110 | 12110 | 12100 | 330 |
| 411 | 20250218 | 120500 | 1708833970 | 12110 | 12110 | 12110 | 12110 | 34 |
| 412 | 20250218 | 120400 | 1708422230 | 12110 | 12110 | 12110 | 12110 | 92 |
| 413 | 20250218 | 120300 | 1707308110 | 12110 | 12110 | 12110 | 12100 | 140 |
| 414 | 20250218 | 120200 | 1705612790 | 12110 | 12110 | 12110 | 12110 | 19 |
| 415 | 20250218 | 120100 | 1705382700 | 12110 | 12110 | 12110 | 12100 | 392 |
| 416 | 20250218 | 120000 | 1700635760 | 12110 | 12120 | 12120 | 12110 | 517 |
| 417 | 20250218 | 115900 | 1694374200 | 12120 | 12120 | 12120 | 12120 | 32 |
| 418 | 20250218 | 115800 | 1693986360 | 12120 | 12120 | 12120 | 12120 | 27 |
| 419 | 20250218 | 115700 | 1693659120 | 12120 | 12120 | 12120 | 12120 | 25 |
| 420 | 20250218 | 115600 | 1693356120 | 12110 | 12120 | 12120 | 12110 | 153 |
| 421 | 20250218 | 115500 | 1691503270 | 12120 | 12110 | 12120 | 12110 | 11 |
| 422 | 20250218 | 115400 | 1691369960 | 12120 | 12120 | 12120 | 12120 | 39 |
| 423 | 20250218 | 115300 | 1690897280 | 12120 | 12120 | 12120 | 12120 | 116 |
| 424 | 20250218 | 115200 | 1689491360 | 12120 | 12120 | 12120 | 12120 | 327 |
| 425 | 20250218 | 115100 | 1685528120 | 12110 | 12120 | 12120 | 12110 | 1488 |
| 426 | 20250218 | 115000 | 1667494980 | 12120 | 12120 | 12120 | 12120 | 4 |
| 427 | 20250218 | 114900 | 1667446500 | 12130 | 12130 | 12130 | 12120 | 67 |
| 428 | 20250218 | 114800 | 1666634240 | 12130 | 12130 | 12130 | 12130 | 101 |
| 429 | 20250218 | 114700 | 1665409110 | 12130 | 12140 | 12140 | 12130 | 1340 |
| 430 | 20250218 | 114600 | 1649145510 | 12140 | 12140 | 12140 | 12140 | 0 |
| 431 | 20250218 | 114500 | 1649145510 | 12140 | 12140 | 12140 | 12140 | 109 |
| 432 | 20250218 | 114400 | 1647822250 | 12140 | 12130 | 12140 | 12130 | 23 |
| 433 | 20250218 | 114300 | 1647543250 | 12130 | 12130 | 12130 | 12130 | 116 |
| 434 | 20250218 | 114200 | 1646136170 | 12130 | 12150 | 12150 | 12130 | 76 |
| 435 | 20250218 | 114100 | 1645214050 | 12130 | 12150 | 12150 | 12130 | 57 |
| 436 | 20250218 | 114000 | 1644522520 | 12160 | 12160 | 12160 | 12160 | 1 |
| 437 | 20250218 | 113900 | 1644510360 | 12160 | 12140 | 12180 | 12140 | 123 |
| 438 | 20250218 | 113800 | 1643015330 | 12140 | 12130 | 12140 | 12130 | 12 |
| 439 | 20250218 | 113700 | 1642869760 | 12130 | 12120 | 12130 | 12120 | 215 |
| 440 | 20250218 | 113600 | 1640262450 | 12120 | 12120 | 12120 | 12120 | 223 |
| 441 | 20250218 | 113500 | 1637559690 | 12110 | 12100 | 12110 | 12100 | 178 |
| 442 | 20250218 | 113400 | 1635405180 | 12100 | 12110 | 12110 | 12100 | 1231 |
| 443 | 20250218 | 113300 | 1620508880 | 12110 | 12120 | 12120 | 12110 | 558 |
| 444 | 20250218 | 113200 | 1613751490 | 12120 | 12110 | 12120 | 12110 | 371 |
| 445 | 20250218 | 113100 | 1609258650 | 12100 | 12100 | 12110 | 12100 | 50 |
| 446 | 20250218 | 113000 | 1608653610 | 12110 | 12110 | 12110 | 12110 | 514 |
| 447 | 20250218 | 112900 | 1602429070 | 12110 | 12100 | 12110 | 12100 | 203 |
| 448 | 20250218 | 112800 | 1599972720 | 12100 | 12110 | 12110 | 12100 | 76 |
| 449 | 20250218 | 112700 | 1599053010 | 12110 | 12100 | 12110 | 12100 | 347 |
| 450 | 20250218 | 112600 | 1594854300 | 12100 | 12100 | 12100 | 12100 | 133 |
| 451 | 20250218 | 112500 | 1593245000 | 12100 | 12110 | 12110 | 12100 | 108 |
| 452 | 20250218 | 112400 | 1591937430 | 12110 | 12110 | 12110 | 12110 | 70 |
| 453 | 20250218 | 112300 | 1591089730 | 12110 | 12110 | 12110 | 12110 | 1 |
| 454 | 20250218 | 112200 | 1591077620 | 12110 | 12110 | 12110 | 12110 | 230 |
| 455 | 20250218 | 112100 | 1588292320 | 12110 | 12110 | 12110 | 12110 | 37 |
| 456 | 20250218 | 112000 | 1587844250 | 12130 | 12110 | 12130 | 12100 | 984 |
| 457 | 20250218 | 111900 | 1575921520 | 12110 | 12130 | 12130 | 12100 | 187 |
| 458 | 20250218 | 111800 | 1573656470 | 12130 | 12130 | 12130 | 12130 | 17 |
| 459 | 20250218 | 111700 | 1573450260 | 12130 | 12100 | 12130 | 12100 | 545 |
| 460 | 20250218 | 111600 | 1566854630 | 12090 | 12090 | 12090 | 12090 | 888 |
| 461 | 20250218 | 111500 | 1556118710 | 12090 | 12090 | 12090 | 12090 | 10 |
| 462 | 20250218 | 111400 | 1555997810 | 12080 | 12080 | 12090 | 12080 | 45 |
| 463 | 20250218 | 111300 | 1555454160 | 12080 | 12080 | 12080 | 12080 | 273 |
| 464 | 20250218 | 111200 | 1552156320 | 12080 | 12080 | 12080 | 12080 | 431 |
| 465 | 20250218 | 111100 | 1546949840 | 12080 | 12080 | 12080 | 12070 | 121 |
| 466 | 20250218 | 111000 | 1545488190 | 12070 | 12070 | 12080 | 12070 | 258 |
| 467 | 20250218 | 110900 | 1542374020 | 12070 | 12070 | 12070 | 12060 | 320 |
| 468 | 20250218 | 110800 | 1538514330 | 12070 | 12070 | 12070 | 12070 | 1282 |
| 469 | 20250218 | 110700 | 1523040590 | 12070 | 12070 | 12070 | 12070 | 572 |
| 470 | 20250218 | 110600 | 1516136550 | 12070 | 12080 | 12080 | 12060 | 1010 |
| 471 | 20250218 | 110500 | 1503945640 | 12070 | 12070 | 12070 | 12070 | 100 |
| 472 | 20250218 | 110400 | 1502738640 | 12070 | 12070 | 12070 | 12070 | 830 |
| 473 | 20250218 | 110300 | 1492720540 | 12070 | 12070 | 12070 | 12070 | 412 |
| 474 | 20250218 | 110200 | 1487747700 | 12070 | 12070 | 12070 | 12070 | 0 |
| 475 | 20250218 | 110100 | 1487747700 | 12070 | 12090 | 12090 | 12070 | 370 |
| 476 | 20250218 | 110000 | 1483277930 | 12080 | 12080 | 12080 | 12080 | 0 |
| 477 | 20250218 | 105900 | 1483277930 | 12080 | 12080 | 12080 | 12080 | 330 |
| 478 | 20250218 | 105800 | 1479291530 | 12080 | 12080 | 12080 | 12080 | 15 |
| 479 | 20250218 | 105700 | 1479110330 | 12070 | 12080 | 12080 | 12070 | 222 |
| 480 | 20250218 | 105600 | 1476430100 | 12070 | 12090 | 12090 | 12070 | 345 |
| 481 | 20250218 | 105500 | 1472262830 | 12080 | 12080 | 12080 | 12080 | 63 |
| 482 | 20250218 | 105400 | 1471501790 | 12080 | 12080 | 12080 | 12080 | 7 |
| 483 | 20250218 | 105300 | 1471417230 | 12080 | 12080 | 12080 | 12080 | 399 |
| 484 | 20250218 | 105200 | 1466597310 | 12080 | 12080 | 12080 | 12080 | 1113 |
| 485 | 20250218 | 105100 | 1453152270 | 12080 | 12070 | 12080 | 12070 | 337 |
| 486 | 20250218 | 105000 | 1449084670 | 12080 | 12080 | 12090 | 12070 | 333 |
| 487 | 20250218 | 104900 | 1445061410 | 12090 | 12090 | 12090 | 12090 | 1 |
| 488 | 20250218 | 104800 | 1445049320 | 12070 | 12080 | 12080 | 12070 | 716 |
| 489 | 20250218 | 104700 | 1436400070 | 12080 | 12070 | 12080 | 12070 | 509 |
| 490 | 20250218 | 104600 | 1430256380 | 12070 | 12080 | 12080 | 12070 | 16 |
| 491 | 20250218 | 104500 | 1430063130 | 12080 | 12080 | 12080 | 12070 | 56 |
| 492 | 20250218 | 104400 | 1429386660 | 12090 | 12100 | 12100 | 12080 | 390 |
| 493 | 20250218 | 104300 | 1424675090 | 12100 | 12080 | 12100 | 12080 | 137 |
| 494 | 20250218 | 104200 | 1423020070 | 12080 | 12080 | 12080 | 12080 | 933 |
| 495 | 20250218 | 104100 | 1411749430 | 12080 | 12080 | 12080 | 12080 | 96 |
| 496 | 20250218 | 104000 | 1410589750 | 12080 | 12080 | 12100 | 12070 | 1380 |
| 497 | 20250218 | 103900 | 1393918460 | 12080 | 12090 | 12100 | 12080 | 422 |
| 498 | 20250218 | 103800 | 1388814220 | 12090 | 12080 | 12090 | 12080 | 287 |
| 499 | 20250218 | 103700 | 1385346070 | 12090 | 12090 | 12090 | 12080 | 54 |
| 500 | 20250218 | 103600 | 1384693300 | 12090 | 12090 | 12090 | 12090 | 73 |
| 501 | 20250218 | 103500 | 1383810730 | 12100 | 12090 | 12100 | 12070 | 1377 |
| 502 | 20250218 | 103400 | 1367177580 | 12090 | 12080 | 12100 | 12080 | 98 |
| 503 | 20250218 | 103300 | 1365992410 | 12080 | 12080 | 12100 | 12080 | 37 |
| 504 | 20250218 | 103200 | 1365545350 | 12100 | 12060 | 12100 | 12060 | 93 |
| 505 | 20250218 | 103100 | 1364421390 | 12060 | 12070 | 12070 | 12050 | 6909 |
| 506 | 20250218 | 103000 | 1281088670 | 12070 | 12090 | 12090 | 12070 | 1333 |
| 507 | 20250218 | 102900 | 1264986780 | 12080 | 12080 | 12080 | 12080 | 304 |
| 508 | 20250218 | 102800 | 1261314460 | 12080 | 12100 | 12100 | 12070 | 1479 |
| 509 | 20250218 | 102700 | 1243454910 | 12100 | 12100 | 12100 | 12090 | 96 |
| 510 | 20250218 | 102600 | 1242293380 | 12100 | 12090 | 12100 | 12070 | 1109 |
| 511 | 20250218 | 102500 | 1228903830 | 12100 | 12090 | 12100 | 12080 | 73 |
| 512 | 20250218 | 102400 | 1228021280 | 12070 | 12070 | 12070 | 12070 | 1257 |
| 513 | 20250218 | 102300 | 1212849290 | 12070 | 12070 | 12070 | 12060 | 3331 |
| 514 | 20250218 | 102200 | 1172646490 | 12070 | 12060 | 12070 | 12060 | 719 |
| 515 | 20250218 | 102100 | 1163969750 | 12070 | 12080 | 12080 | 12070 | 785 |
| 516 | 20250218 | 102000 | 1154494230 | 12080 | 12110 | 12120 | 12070 | 8202 |
| 517 | 20250218 | 101900 | 1055222660 | 12120 | 12120 | 12120 | 12120 | 118 |
| 518 | 20250218 | 101800 | 1053792500 | 12120 | 12130 | 12140 | 12110 | 1899 |
| 519 | 20250218 | 101700 | 1030772330 | 12140 | 12150 | 12150 | 12130 | 204 |
| 520 | 20250218 | 101600 | 1028296640 | 12140 | 12130 | 12140 | 12130 | 158 |
| 521 | 20250218 | 101500 | 1026379950 | 12130 | 12130 | 12130 | 12130 | 55 |
| 522 | 20250218 | 101400 | 1025712800 | 12130 | 12130 | 12130 | 12130 | 234 |
| 523 | 20250218 | 101300 | 1022874380 | 12130 | 12120 | 12140 | 12110 | 931 |
| 524 | 20250218 | 101200 | 1011584140 | 12120 | 12120 | 12120 | 12110 | 692 |
| 525 | 20250218 | 101100 | 1003198240 | 12120 | 12120 | 12120 | 12120 | 1188 |
| 526 | 20250218 | 101000 | 988799680 | 12120 | 12150 | 12160 | 12120 | 4430 |
| 527 | 20250218 | 100900 | 935046080 | 12150 | 12150 | 12150 | 12140 | 211 |
| 528 | 20250218 | 100800 | 932482470 | 12150 | 12130 | 12150 | 12130 | 409 |
| 529 | 20250218 | 100700 | 927513160 | 12130 | 12140 | 12140 | 12120 | 898 |
| 530 | 20250218 | 100600 | 916620590 | 12140 | 12150 | 12150 | 12130 | 1164 |
| 531 | 20250218 | 100500 | 902493790 | 12150 | 12160 | 12160 | 12150 | 359 |
| 532 | 20250218 | 100400 | 898131830 | 12150 | 12170 | 12170 | 12150 | 902 |
| 533 | 20250218 | 100300 | 887170430 | 12170 | 12180 | 12180 | 12170 | 265 |
| 534 | 20250218 | 100200 | 883943420 | 12190 | 12180 | 12190 | 12180 | 392 |
| 535 | 20250218 | 100100 | 879167560 | 12180 | 12170 | 12180 | 12170 | 361 |
| 536 | 20250218 | 100000 | 874774180 | 12180 | 12170 | 12180 | 12170 | 291 |
| 537 | 20250218 | 095900 | 871232640 | 12170 | 12170 | 12180 | 12170 | 395 |
| 538 | 20250218 | 095800 | 866425430 | 12170 | 12150 | 12170 | 12140 | 616 |
| 539 | 20250218 | 095700 | 858946130 | 12140 | 12150 | 12150 | 12140 | 690 |
| 540 | 20250218 | 095600 | 850563650 | 12150 | 12180 | 12180 | 12150 | 4855 |
| 541 | 20250218 | 095500 | 791491060 | 12190 | 12190 | 12190 | 12180 | 415 |
| 542 | 20250218 | 095400 | 786434500 | 12190 | 12190 | 12190 | 12180 | 68 |
| 543 | 20250218 | 095300 | 785605920 | 12190 | 12200 | 12200 | 12180 | 4098 |
| 544 | 20250218 | 095200 | 735615920 | 12210 | 12220 | 12220 | 12200 | 3496 |
| 545 | 20250218 | 095100 | 692923930 | 12230 | 12230 | 12230 | 12220 | 373 |
| 546 | 20250218 | 095000 | 688363390 | 12240 | 12240 | 12240 | 12230 | 1417 |
| 547 | 20250218 | 094900 | 671020180 | 12240 | 12230 | 12240 | 12230 | 469 |
| 548 | 20250218 | 094800 | 665282940 | 12230 | 12240 | 12240 | 12230 | 89 |
| 549 | 20250218 | 094700 | 664193860 | 12240 | 12250 | 12250 | 12240 | 22 |
| 550 | 20250218 | 094600 | 663924380 | 12250 | 12250 | 12250 | 12240 | 44 |
| 551 | 20250218 | 094500 | 663385680 | 12250 | 12230 | 12250 | 12230 | 466 |
| 552 | 20250218 | 094400 | 657681910 | 12230 | 12230 | 12240 | 12230 | 1172 |
| 553 | 20250218 | 094300 | 643348320 | 12230 | 12230 | 12230 | 12230 | 74 |
| 554 | 20250218 | 094200 | 642443300 | 12230 | 12230 | 12230 | 12220 | 77 |
| 555 | 20250218 | 094100 | 641502170 | 12220 | 12220 | 12230 | 12210 | 142 |
| 556 | 20250218 | 094000 | 639766470 | 12210 | 12230 | 12230 | 12210 | 1408 |
| 557 | 20250218 | 093900 | 622566900 | 12230 | 12250 | 12250 | 12230 | 1242 |
| 558 | 20250218 | 093800 | 607373450 | 12250 | 12250 | 12260 | 12250 | 1104 |
| 559 | 20250218 | 093700 | 593847650 | 12250 | 12250 | 12250 | 12240 | 249 |
| 560 | 20250218 | 093600 | 590799280 | 12250 | 12240 | 12250 | 12240 | 177 |
| 561 | 20250218 | 093500 | 588632750 | 12240 | 12240 | 12240 | 12240 | 352 |
| 562 | 20250218 | 093400 | 584324270 | 12240 | 12240 | 12240 | 12220 | 2060 |
| 563 | 20250218 | 093300 | 559143720 | 12240 | 12260 | 12260 | 12230 | 5737 |
| 564 | 20250218 | 093200 | 488856950 | 12260 | 12270 | 12280 | 12260 | 179 |
| 565 | 20250218 | 093100 | 486660700 | 12270 | 12280 | 12280 | 12270 | 91 |
| 566 | 20250218 | 093000 | 485543820 | 12280 | 12260 | 12290 | 12260 | 240 |
| 567 | 20250218 | 092900 | 482596920 | 12270 | 12290 | 12290 | 12270 | 2078 |
| 568 | 20250218 | 092800 | 457098100 | 12300 | 12280 | 12300 | 12280 | 99 |
| 569 | 20250218 | 092700 | 455882200 | 12280 | 12270 | 12280 | 12270 | 255 |
| 570 | 20250218 | 092600 | 452753340 | 12270 | 12260 | 12300 | 12260 | 991 |
| 571 | 20250218 | 092500 | 440594270 | 12260 | 12270 | 12310 | 12260 | 585 |
| 572 | 20250218 | 092400 | 433418110 | 12300 | 12300 | 12300 | 12260 | 6473 |
| 573 | 20250218 | 092300 | 353886960 | 12330 | 12320 | 12330 | 12310 | 432 |
| 574 | 20250218 | 092200 | 348568410 | 12340 | 12320 | 12350 | 12310 | 360 |
| 575 | 20250218 | 092100 | 344135370 | 12320 | 12320 | 12320 | 12320 | 305 |
| 576 | 20250218 | 092000 | 340377770 | 12320 | 12330 | 12350 | 12320 | 491 |
| 577 | 20250218 | 091900 | 334328430 | 12320 | 12330 | 12360 | 12320 | 1472 |
| 578 | 20250218 | 091800 | 316177700 | 12320 | 12300 | 12320 | 12300 | 262 |
| 579 | 20250218 | 091700 | 312952040 | 12320 | 12310 | 12320 | 12300 | 103 |
| 580 | 20250218 | 091600 | 311684190 | 12320 | 12300 | 12320 | 12300 | 150 |
| 581 | 20250218 | 091500 | 309838710 | 12300 | 12290 | 12300 | 12290 | 147 |
| 582 | 20250218 | 091400 | 308031850 | 12290 | 12280 | 12320 | 12280 | 183 |
| 583 | 20250218 | 091300 | 305783290 | 12280 | 12300 | 12320 | 12280 | 609 |
| 584 | 20250218 | 091200 | 298298990 | 12290 | 12300 | 12320 | 12290 | 2447 |
| 585 | 20250218 | 091100 | 268191580 | 12300 | 12320 | 12330 | 12300 | 408 |
| 586 | 20250218 | 091000 | 263164950 | 12320 | 12280 | 12330 | 12280 | 950 |
| 587 | 20250218 | 090900 | 251478300 | 12280 | 12290 | 12290 | 12280 | 927 |
| 588 | 20250218 | 090800 | 240093190 | 12290 | 12360 | 12360 | 12290 | 2089 |
| 589 | 20250218 | 090700 | 214366610 | 12360 | 12320 | 12370 | 12320 | 175 |
| 590 | 20250218 | 090600 | 212208730 | 12320 | 12320 | 12330 | 12320 | 1712 |
| 591 | 20250218 | 090500 | 191114850 | 12320 | 12310 | 12390 | 12310 | 169 |
| 592 | 20250218 | 090400 | 189032030 | 12300 | 12320 | 12360 | 12300 | 3521 |
| 593 | 20250218 | 090300 | 145569630 | 12300 | 12320 | 12360 | 12280 | 5879 |
| 594 | 20250218 | 090200 | 73217550 | 12320 | 12350 | 12360 | 12310 | 1976 |
| 595 | 20250218 | 090100 | 48866170 | 12350 | 12320 | 12360 | 12320 | 189 |
| 596 | 20250218 | 090000 | 46530640 | 12360 | 12380 | 12470 | 12310 | 3759 |