33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 3 | 20250218 | 191800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 4 | 20250218 | 191700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 5 | 20250218 | 191600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 6 | 20250218 | 191500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 7 | 20250218 | 191400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 8 | 20250218 | 191300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 9 | 20250218 | 191200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 10 | 20250218 | 191100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 11 | 20250218 | 191000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 12 | 20250218 | 190900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 13 | 20250218 | 190800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 14 | 20250218 | 190700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 15 | 20250218 | 190600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 16 | 20250218 | 190500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 17 | 20250218 | 190400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 18 | 20250218 | 190300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 19 | 20250218 | 190200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 20 | 20250218 | 190100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 21 | 20250218 | 190000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 22 | 20250218 | 185900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 23 | 20250218 | 185800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 24 | 20250218 | 185700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 25 | 20250218 | 185600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 26 | 20250218 | 185500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 27 | 20250218 | 185400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 28 | 20250218 | 185300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 29 | 20250218 | 185200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 30 | 20250218 | 185100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 31 | 20250218 | 185000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 32 | 20250218 | 184900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 33 | 20250218 | 184800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 34 | 20250218 | 184700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 35 | 20250218 | 184600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 36 | 20250218 | 184500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 37 | 20250218 | 184400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 38 | 20250218 | 184300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 39 | 20250218 | 184200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 40 | 20250218 | 184100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 41 | 20250218 | 184000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 42 | 20250218 | 183900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 43 | 20250218 | 183800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 44 | 20250218 | 183700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 45 | 20250218 | 183600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 46 | 20250218 | 183500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 47 | 20250218 | 183400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 48 | 20250218 | 183300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 49 | 20250218 | 183200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 50 | 20250218 | 183100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 51 | 20250218 | 183000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 52 | 20250218 | 182900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 53 | 20250218 | 182800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 54 | 20250218 | 182700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 55 | 20250218 | 182600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 56 | 20250218 | 182500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 57 | 20250218 | 182400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 58 | 20250218 | 182300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 59 | 20250218 | 182200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 60 | 20250218 | 182100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 61 | 20250218 | 182000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 62 | 20250218 | 181900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 63 | 20250218 | 181800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 64 | 20250218 | 181700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 65 | 20250218 | 181600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 66 | 20250218 | 181500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 67 | 20250218 | 181400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 68 | 20250218 | 181300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 69 | 20250218 | 181200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 70 | 20250218 | 181100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 71 | 20250218 | 181000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 72 | 20250218 | 180900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 73 | 20250218 | 180800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 74 | 20250218 | 180700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 75 | 20250218 | 180600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 76 | 20250218 | 180500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 77 | 20250218 | 180400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 78 | 20250218 | 180300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 79 | 20250218 | 180200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 80 | 20250218 | 180100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 81 | 20250218 | 180000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 82 | 20250218 | 175900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 83 | 20250218 | 175800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 84 | 20250218 | 175700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 85 | 20250218 | 175600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 86 | 20250218 | 175500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 87 | 20250218 | 175400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 88 | 20250218 | 175300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 89 | 20250218 | 175200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 90 | 20250218 | 175100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 91 | 20250218 | 175000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 92 | 20250218 | 174900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 93 | 20250218 | 174800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 94 | 20250218 | 174700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 95 | 20250218 | 174600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 96 | 20250218 | 174500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 97 | 20250218 | 174400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 98 | 20250218 | 174300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 99 | 20250218 | 174200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 100 | 20250218 | 174100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 101 | 20250218 | 174000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 102 | 20250218 | 173900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 103 | 20250218 | 173800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 104 | 20250218 | 173700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 105 | 20250218 | 173600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 106 | 20250218 | 173500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 107 | 20250218 | 173400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 108 | 20250218 | 173300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 109 | 20250218 | 173200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 110 | 20250218 | 173100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 111 | 20250218 | 173000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 112 | 20250218 | 172900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 113 | 20250218 | 172800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 114 | 20250218 | 172700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 115 | 20250218 | 172600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 116 | 20250218 | 172500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 117 | 20250218 | 172400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 118 | 20250218 | 172300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 119 | 20250218 | 172200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 120 | 20250218 | 172100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 121 | 20250218 | 172000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 122 | 20250218 | 171900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 123 | 20250218 | 171800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 124 | 20250218 | 171700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 125 | 20250218 | 171600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 126 | 20250218 | 171500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 127 | 20250218 | 171400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 128 | 20250218 | 171300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 129 | 20250218 | 171200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 130 | 20250218 | 171100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 131 | 20250218 | 171000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 132 | 20250218 | 170900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 133 | 20250218 | 170800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 134 | 20250218 | 170700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 135 | 20250218 | 170600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 136 | 20250218 | 170500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 137 | 20250218 | 170400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 138 | 20250218 | 170300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 139 | 20250218 | 170200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 140 | 20250218 | 170100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 141 | 20250218 | 170000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 142 | 20250218 | 165900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 143 | 20250218 | 165800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 144 | 20250218 | 165700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 145 | 20250218 | 165600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 146 | 20250218 | 165500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 147 | 20250218 | 165400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 148 | 20250218 | 165300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 149 | 20250218 | 165200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 150 | 20250218 | 165100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 151 | 20250218 | 165000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 152 | 20250218 | 164900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 153 | 20250218 | 164800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 154 | 20250218 | 164700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 155 | 20250218 | 164600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 156 | 20250218 | 164500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 157 | 20250218 | 164400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 158 | 20250218 | 164300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 159 | 20250218 | 164200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 160 | 20250218 | 164100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 161 | 20250218 | 164000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 162 | 20250218 | 163900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 163 | 20250218 | 163800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 164 | 20250218 | 163700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 165 | 20250218 | 163600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 166 | 20250218 | 163500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 167 | 20250218 | 163400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 168 | 20250218 | 163300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 169 | 20250218 | 163200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 170 | 20250218 | 163100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 171 | 20250218 | 163000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 172 | 20250218 | 162900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 173 | 20250218 | 162800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 174 | 20250218 | 162700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 175 | 20250218 | 162600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 176 | 20250218 | 162500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 177 | 20250218 | 162400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 178 | 20250218 | 162300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 179 | 20250218 | 162200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 180 | 20250218 | 162100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 181 | 20250218 | 162000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 182 | 20250218 | 161900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 183 | 20250218 | 161800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 184 | 20250218 | 161700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 185 | 20250218 | 161600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 186 | 20250218 | 161500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 187 | 20250218 | 161400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 188 | 20250218 | 161300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 189 | 20250218 | 161200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 190 | 20250218 | 161100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 191 | 20250218 | 161000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 192 | 20250218 | 160900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 193 | 20250218 | 160800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 194 | 20250218 | 160700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 195 | 20250218 | 160600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 196 | 20250218 | 160500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 197 | 20250218 | 160400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 198 | 20250218 | 160300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 199 | 20250218 | 160200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 200 | 20250218 | 160100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 201 | 20250218 | 160000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 202 | 20250218 | 155900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 203 | 20250218 | 155800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 204 | 20250218 | 155700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 205 | 20250218 | 155600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 206 | 20250218 | 155500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 207 | 20250218 | 155400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 208 | 20250218 | 155300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 209 | 20250218 | 155200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 210 | 20250218 | 155100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 211 | 20250218 | 155000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 212 | 20250218 | 154900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 213 | 20250218 | 154800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 214 | 20250218 | 154700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 215 | 20250218 | 154600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 216 | 20250218 | 154500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 217 | 20250218 | 154400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 218 | 20250218 | 154300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 219 | 20250218 | 154200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 220 | 20250218 | 154100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 221 | 20250218 | 154000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 222 | 20250218 | 153900 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 223 | 20250218 | 153800 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 224 | 20250218 | 153700 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 225 | 20250218 | 153600 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 226 | 20250218 | 153500 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 227 | 20250218 | 153400 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 228 | 20250218 | 153300 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 229 | 20250218 | 153200 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 230 | 20250218 | 153100 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 0 |
| 231 | 20250218 | 153000 | 2597444380 | 10430 | 10430 | 10430 | 10430 | 4043 |
| 232 | 20250218 | 152900 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 233 | 20250218 | 152800 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 234 | 20250218 | 152700 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 235 | 20250218 | 152600 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 236 | 20250218 | 152500 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 237 | 20250218 | 152400 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 238 | 20250218 | 152300 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 239 | 20250218 | 152200 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 240 | 20250218 | 152100 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 241 | 20250218 | 152000 | 2555275890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 242 | 20250218 | 151900 | 2555275890 | 10410 | 10420 | 10420 | 10400 | 421 |
| 243 | 20250218 | 151800 | 2550889720 | 10400 | 10410 | 10420 | 10400 | 93 |
| 244 | 20250218 | 151700 | 2549921000 | 10400 | 10420 | 10420 | 10400 | 25 |
| 245 | 20250218 | 151600 | 2549660780 | 10420 | 10390 | 10420 | 10390 | 519 |
| 246 | 20250218 | 151500 | 2544260200 | 10400 | 10390 | 10400 | 10390 | 108 |
| 247 | 20250218 | 151400 | 2543137080 | 10390 | 10410 | 10420 | 10390 | 725 |
| 248 | 20250218 | 151300 | 2535596290 | 10410 | 10430 | 10430 | 10410 | 1063 |
| 249 | 20250218 | 151200 | 2524528660 | 10420 | 10420 | 10420 | 10420 | 202 |
| 250 | 20250218 | 151100 | 2522423820 | 10420 | 10420 | 10420 | 10420 | 1443 |
| 251 | 20250218 | 151000 | 2507387760 | 10420 | 10420 | 10430 | 10420 | 160 |
| 252 | 20250218 | 150900 | 2505719710 | 10420 | 10420 | 10420 | 10420 | 0 |
| 253 | 20250218 | 150800 | 2505719710 | 10420 | 10420 | 10420 | 10410 | 175 |
| 254 | 20250218 | 150700 | 2503896220 | 10410 | 10410 | 10410 | 10410 | 2 |
| 255 | 20250218 | 150600 | 2503875400 | 10420 | 10420 | 10420 | 10400 | 6789 |
| 256 | 20250218 | 150500 | 2433220060 | 10420 | 10420 | 10420 | 10420 | 109 |
| 257 | 20250218 | 150400 | 2432084280 | 10430 | 10430 | 10430 | 10420 | 138 |
| 258 | 20250218 | 150300 | 2430645170 | 10430 | 10420 | 10430 | 10420 | 762 |
| 259 | 20250218 | 150200 | 2422703390 | 10410 | 10400 | 10410 | 10400 | 3 |
| 260 | 20250218 | 150100 | 2422672170 | 10410 | 10410 | 10410 | 10410 | 175 |
| 261 | 20250218 | 150000 | 2420850420 | 10410 | 10410 | 10410 | 10400 | 2051 |
| 262 | 20250218 | 145900 | 2399499520 | 10410 | 10400 | 10410 | 10400 | 67 |
| 263 | 20250218 | 145800 | 2398802460 | 10410 | 10410 | 10410 | 10410 | 1046 |
| 264 | 20250218 | 145700 | 2387913600 | 10410 | 10410 | 10410 | 10400 | 507 |
| 265 | 20250218 | 145600 | 2382640370 | 10410 | 10410 | 10410 | 10410 | 79 |
| 266 | 20250218 | 145500 | 2381817980 | 10410 | 10410 | 10410 | 10410 | 54 |
| 267 | 20250218 | 145400 | 2381255840 | 10410 | 10410 | 10410 | 10410 | 0 |
| 268 | 20250218 | 145300 | 2381255840 | 10410 | 10400 | 10410 | 10400 | 279 |
| 269 | 20250218 | 145200 | 2378354040 | 10400 | 10400 | 10400 | 10400 | 1300 |
| 270 | 20250218 | 145100 | 2364834040 | 10400 | 10400 | 10400 | 10400 | 176 |
| 271 | 20250218 | 145000 | 2363003640 | 10400 | 10390 | 10400 | 10390 | 196 |
| 272 | 20250218 | 144900 | 2360967110 | 10400 | 10400 | 10400 | 10400 | 165 |
| 273 | 20250218 | 144800 | 2359251110 | 10400 | 10400 | 10400 | 10380 | 1817 |
| 274 | 20250218 | 144700 | 2340366240 | 10400 | 10380 | 10400 | 10380 | 61 |
| 275 | 20250218 | 144600 | 2339731880 | 10400 | 10390 | 10400 | 10380 | 2257 |
| 276 | 20250218 | 144500 | 2316261120 | 10400 | 10380 | 10400 | 10380 | 878 |
| 277 | 20250218 | 144400 | 2307138560 | 10390 | 10380 | 10390 | 10380 | 2358 |
| 278 | 20250218 | 144300 | 2282642520 | 10380 | 10380 | 10380 | 10380 | 337 |
| 279 | 20250218 | 144200 | 2279144460 | 10380 | 10370 | 10380 | 10370 | 12 |
| 280 | 20250218 | 144100 | 2279019920 | 10380 | 10380 | 10380 | 10380 | 422 |
| 281 | 20250218 | 144000 | 2274639560 | 10380 | 10380 | 10380 | 10380 | 128 |
| 282 | 20250218 | 143900 | 2273310920 | 10380 | 10380 | 10380 | 10380 | 84 |
| 283 | 20250218 | 143800 | 2272439000 | 10370 | 10370 | 10380 | 10370 | 3739 |
| 284 | 20250218 | 143700 | 2233664630 | 10380 | 10380 | 10380 | 10380 | 1265 |
| 285 | 20250218 | 143600 | 2220533930 | 10380 | 10390 | 10390 | 10380 | 234 |
| 286 | 20250218 | 143500 | 2218103670 | 10390 | 10390 | 10390 | 10390 | 29 |
| 287 | 20250218 | 143400 | 2217802360 | 10380 | 10390 | 10390 | 10380 | 190 |
| 288 | 20250218 | 143300 | 2215829260 | 10390 | 10380 | 10390 | 10380 | 127 |
| 289 | 20250218 | 143200 | 2214510790 | 10380 | 10380 | 10380 | 10380 | 201 |
| 290 | 20250218 | 143100 | 2212424410 | 10390 | 10380 | 10390 | 10380 | 170 |
| 291 | 20250218 | 143000 | 2210658710 | 10380 | 10380 | 10390 | 10380 | 301 |
| 292 | 20250218 | 142900 | 2207533780 | 10390 | 10380 | 10390 | 10380 | 209 |
| 293 | 20250218 | 142800 | 2205364150 | 10390 | 10390 | 10390 | 10380 | 142 |
| 294 | 20250218 | 142700 | 2203889290 | 10390 | 10380 | 10390 | 10380 | 279 |
| 295 | 20250218 | 142600 | 2200992090 | 10390 | 10390 | 10390 | 10390 | 0 |
| 296 | 20250218 | 142500 | 2200992090 | 10390 | 10380 | 10390 | 10380 | 21 |
| 297 | 20250218 | 142400 | 2200773920 | 10390 | 10380 | 10390 | 10380 | 40 |
| 298 | 20250218 | 142300 | 2200358520 | 10390 | 10380 | 10390 | 10380 | 432 |
| 299 | 20250218 | 142200 | 2195874080 | 10380 | 10380 | 10380 | 10380 | 645 |
| 300 | 20250218 | 142100 | 2189178980 | 10390 | 10380 | 10390 | 10380 | 491 |
| 301 | 20250218 | 142000 | 2184082180 | 10380 | 10380 | 10380 | 10380 | 732 |
| 302 | 20250218 | 141900 | 2176484020 | 10390 | 10380 | 10390 | 10380 | 208 |
| 303 | 20250218 | 141800 | 2174323110 | 10380 | 10390 | 10390 | 10380 | 382 |
| 304 | 20250218 | 141700 | 2170357930 | 10390 | 10380 | 10390 | 10380 | 230 |
| 305 | 20250218 | 141600 | 2167970340 | 10380 | 10370 | 10380 | 10370 | 327 |
| 306 | 20250218 | 141500 | 2164576530 | 10380 | 10370 | 10380 | 10370 | 201 |
| 307 | 20250218 | 141400 | 2162490460 | 10370 | 10380 | 10380 | 10370 | 42 |
| 308 | 20250218 | 141300 | 2162054600 | 10380 | 10380 | 10380 | 10380 | 195 |
| 309 | 20250218 | 141200 | 2160030500 | 10380 | 10380 | 10380 | 10380 | 2 |
| 310 | 20250218 | 141100 | 2160009740 | 10380 | 10380 | 10380 | 10380 | 28 |
| 311 | 20250218 | 141000 | 2159719100 | 10380 | 10380 | 10380 | 10380 | 3 |
| 312 | 20250218 | 140900 | 2159687960 | 10380 | 10380 | 10380 | 10380 | 55 |
| 313 | 20250218 | 140800 | 2159117060 | 10380 | 10380 | 10380 | 10380 | 503 |
| 314 | 20250218 | 140700 | 2153895920 | 10380 | 10380 | 10380 | 10380 | 45 |
| 315 | 20250218 | 140600 | 2153428820 | 10380 | 10380 | 10380 | 10370 | 417 |
| 316 | 20250218 | 140500 | 2149100620 | 10380 | 10370 | 10380 | 10370 | 220 |
| 317 | 20250218 | 140400 | 2146819020 | 10380 | 10380 | 10380 | 10380 | 0 |
| 318 | 20250218 | 140300 | 2146819020 | 10380 | 10380 | 10380 | 10380 | 27 |
| 319 | 20250218 | 140200 | 2146538760 | 10370 | 10370 | 10370 | 10370 | 85 |
| 320 | 20250218 | 140100 | 2145657310 | 10380 | 10370 | 10380 | 10370 | 746 |
| 321 | 20250218 | 140000 | 2137920940 | 10370 | 10370 | 10370 | 10370 | 11 |
| 322 | 20250218 | 135900 | 2137806870 | 10380 | 10380 | 10380 | 10380 | 60 |
| 323 | 20250218 | 135800 | 2137184070 | 10360 | 10380 | 10380 | 10360 | 1506 |
| 324 | 20250218 | 135700 | 2121572940 | 10380 | 10380 | 10380 | 10380 | 5085 |
| 325 | 20250218 | 135600 | 2068790640 | 10380 | 10380 | 10380 | 10380 | 0 |
| 326 | 20250218 | 135500 | 2068790640 | 10380 | 10370 | 10380 | 10370 | 158 |
| 327 | 20250218 | 135400 | 2067151860 | 10370 | 10370 | 10370 | 10370 | 88 |
| 328 | 20250218 | 135300 | 2066239300 | 10370 | 10370 | 10370 | 10370 | 464 |
| 329 | 20250218 | 135200 | 2061427620 | 10370 | 10370 | 10370 | 10370 | 40 |
| 330 | 20250218 | 135100 | 2061012820 | 10370 | 10360 | 10370 | 10360 | 304 |
| 331 | 20250218 | 135000 | 2057860740 | 10360 | 10370 | 10370 | 10360 | 507 |
| 332 | 20250218 | 134900 | 2052604150 | 10370 | 10370 | 10370 | 10370 | 19 |
| 333 | 20250218 | 134800 | 2052407120 | 10360 | 10360 | 10360 | 10360 | 21 |
| 334 | 20250218 | 134700 | 2052189560 | 10360 | 10370 | 10370 | 10360 | 31 |
| 335 | 20250218 | 134600 | 2051868100 | 10360 | 10360 | 10360 | 10360 | 9 |
| 336 | 20250218 | 134500 | 2051774860 | 10370 | 10360 | 10370 | 10360 | 26 |
| 337 | 20250218 | 134400 | 2051505250 | 10370 | 10370 | 10370 | 10370 | 50 |
| 338 | 20250218 | 134300 | 2050986750 | 10370 | 10370 | 10370 | 10370 | 26 |
| 339 | 20250218 | 134200 | 2050717130 | 10370 | 10370 | 10370 | 10370 | 12 |
| 340 | 20250218 | 134100 | 2050592690 | 10360 | 10360 | 10370 | 10360 | 128 |
| 341 | 20250218 | 134000 | 2049265570 | 10360 | 10360 | 10360 | 10360 | 1 |
| 342 | 20250218 | 133900 | 2049255210 | 10370 | 10360 | 10370 | 10360 | 96 |
| 343 | 20250218 | 133800 | 2048260350 | 10360 | 10360 | 10360 | 10360 | 0 |
| 344 | 20250218 | 133700 | 2048260350 | 10360 | 10360 | 10370 | 10360 | 162 |
| 345 | 20250218 | 133600 | 2046581830 | 10360 | 10360 | 10360 | 10360 | 154 |
| 346 | 20250218 | 133500 | 2044986390 | 10360 | 10360 | 10370 | 10360 | 103 |
| 347 | 20250218 | 133400 | 2043919050 | 10360 | 10360 | 10360 | 10350 | 988 |
| 348 | 20250218 | 133300 | 2033692170 | 10370 | 10360 | 10370 | 10360 | 112 |
| 349 | 20250218 | 133200 | 2032531600 | 10360 | 10360 | 10360 | 10360 | 110 |
| 350 | 20250218 | 133100 | 2031392000 | 10360 | 10360 | 10370 | 10360 | 433 |
| 351 | 20250218 | 133000 | 2026905820 | 10360 | 10370 | 10370 | 10360 | 2 |
| 352 | 20250218 | 132900 | 2026885090 | 10370 | 10360 | 10370 | 10360 | 1156 |
| 353 | 20250218 | 132800 | 2014908620 | 10350 | 10360 | 10360 | 10350 | 145 |
| 354 | 20250218 | 132700 | 2013407660 | 10360 | 10360 | 10360 | 10360 | 32 |
| 355 | 20250218 | 132600 | 2013076140 | 10350 | 10360 | 10360 | 10350 | 26 |
| 356 | 20250218 | 132500 | 2012806790 | 10360 | 10360 | 10360 | 10360 | 20 |
| 357 | 20250218 | 132400 | 2012599590 | 10360 | 10350 | 10360 | 10350 | 46 |
| 358 | 20250218 | 132300 | 2012123230 | 10350 | 10340 | 10350 | 10340 | 280 |
| 359 | 20250218 | 132200 | 2009225240 | 10350 | 10350 | 10350 | 10340 | 1099 |
| 360 | 20250218 | 132100 | 1997859930 | 10350 | 10360 | 10360 | 10340 | 5282 |
| 361 | 20250218 | 132000 | 1943192140 | 10360 | 10360 | 10370 | 10360 | 308 |
| 362 | 20250218 | 131900 | 1940001020 | 10360 | 10370 | 10370 | 10360 | 121 |
| 363 | 20250218 | 131800 | 1938747150 | 10370 | 10360 | 10370 | 10360 | 530 |
| 364 | 20250218 | 131700 | 1933256050 | 10360 | 10360 | 10360 | 10360 | 33 |
| 365 | 20250218 | 131600 | 1932914170 | 10360 | 10360 | 10360 | 10360 | 127 |
| 366 | 20250218 | 131500 | 1931598450 | 10360 | 10360 | 10360 | 10360 | 66 |
| 367 | 20250218 | 131400 | 1930914690 | 10360 | 10360 | 10360 | 10350 | 99 |
| 368 | 20250218 | 131300 | 1929889100 | 10360 | 10360 | 10360 | 10350 | 177 |
| 369 | 20250218 | 131200 | 1928055520 | 10360 | 10360 | 10360 | 10360 | 105 |
| 370 | 20250218 | 131100 | 1926967720 | 10360 | 10370 | 10370 | 10360 | 76 |
| 371 | 20250218 | 131000 | 1926180070 | 10360 | 10360 | 10360 | 10360 | 619 |
| 372 | 20250218 | 130900 | 1919767230 | 10370 | 10360 | 10370 | 10360 | 49 |
| 373 | 20250218 | 130800 | 1919259120 | 10360 | 10370 | 10370 | 10360 | 820 |
| 374 | 20250218 | 130700 | 1910763880 | 10370 | 10370 | 10370 | 10370 | 129 |
| 375 | 20250218 | 130600 | 1909426150 | 10360 | 10360 | 10360 | 10360 | 229 |
| 376 | 20250218 | 130500 | 1907053710 | 10350 | 10360 | 10360 | 10350 | 859 |
| 377 | 20250218 | 130400 | 1898157520 | 10360 | 10360 | 10360 | 10360 | 588 |
| 378 | 20250218 | 130300 | 1892065840 | 10360 | 10350 | 10360 | 10350 | 196 |
| 379 | 20250218 | 130200 | 1890035490 | 10360 | 10360 | 10360 | 10360 | 6 |
| 380 | 20250218 | 130100 | 1889973330 | 10360 | 10350 | 10360 | 10350 | 67 |
| 381 | 20250218 | 130000 | 1889279230 | 10360 | 10360 | 10360 | 10360 | 200 |
| 382 | 20250218 | 125900 | 1887207230 | 10360 | 10350 | 10360 | 10350 | 73 |
| 383 | 20250218 | 125800 | 1886451160 | 10360 | 10360 | 10360 | 10360 | 30 |
| 384 | 20250218 | 125700 | 1886140360 | 10360 | 10360 | 10360 | 10350 | 31 |
| 385 | 20250218 | 125600 | 1885819260 | 10360 | 10360 | 10360 | 10350 | 136 |
| 386 | 20250218 | 125500 | 1884411300 | 10350 | 10360 | 10360 | 10350 | 168 |
| 387 | 20250218 | 125400 | 1882671020 | 10360 | 10360 | 10360 | 10360 | 25 |
| 388 | 20250218 | 125300 | 1882412020 | 10360 | 10350 | 10360 | 10350 | 33 |
| 389 | 20250218 | 125200 | 1882070160 | 10360 | 10360 | 10360 | 10360 | 154 |
| 390 | 20250218 | 125100 | 1880474720 | 10350 | 10350 | 10360 | 10350 | 59 |
| 391 | 20250218 | 125000 | 1879863760 | 10350 | 10360 | 10360 | 10350 | 24 |
| 392 | 20250218 | 124900 | 1879615140 | 10350 | 10360 | 10360 | 10350 | 185 |
| 393 | 20250218 | 124800 | 1877699340 | 10350 | 10370 | 10370 | 10350 | 1161 |
| 394 | 20250218 | 124700 | 1865671100 | 10370 | 10370 | 10370 | 10370 | 25 |
| 395 | 20250218 | 124600 | 1865411850 | 10360 | 10370 | 10370 | 10360 | 783 |
| 396 | 20250218 | 124500 | 1857292290 | 10370 | 10380 | 10380 | 10370 | 30 |
| 397 | 20250218 | 124400 | 1856980940 | 10370 | 10380 | 10380 | 10370 | 59 |
| 398 | 20250218 | 124300 | 1856368540 | 10380 | 10370 | 10380 | 10370 | 143 |
| 399 | 20250218 | 124200 | 1854884320 | 10370 | 10370 | 10370 | 10370 | 55 |
| 400 | 20250218 | 124100 | 1854313970 | 10370 | 10370 | 10370 | 10360 | 448 |
| 401 | 20250218 | 124000 | 1849670640 | 10360 | 10360 | 10360 | 10360 | 22 |
| 402 | 20250218 | 123900 | 1849442720 | 10370 | 10370 | 10370 | 10370 | 48 |
| 403 | 20250218 | 123800 | 1848944960 | 10370 | 10370 | 10370 | 10370 | 36 |
| 404 | 20250218 | 123700 | 1848571640 | 10370 | 10380 | 10380 | 10370 | 314 |
| 405 | 20250218 | 123600 | 1845315170 | 10370 | 10370 | 10370 | 10370 | 124 |
| 406 | 20250218 | 123500 | 1844029290 | 10370 | 10370 | 10380 | 10370 | 538 |
| 407 | 20250218 | 123400 | 1838450020 | 10370 | 10370 | 10370 | 10370 | 35 |
| 408 | 20250218 | 123300 | 1838087070 | 10360 | 10370 | 10370 | 10360 | 47 |
| 409 | 20250218 | 123200 | 1837599690 | 10360 | 10360 | 10360 | 10360 | 580 |
| 410 | 20250218 | 123100 | 1831590890 | 10360 | 10350 | 10360 | 10350 | 2629 |
| 411 | 20250218 | 123000 | 1804365450 | 10360 | 10360 | 10360 | 10360 | 20 |
| 412 | 20250218 | 122900 | 1804158250 | 10360 | 10360 | 10360 | 10360 | 68 |
| 413 | 20250218 | 122800 | 1803453770 | 10350 | 10350 | 10350 | 10350 | 300 |
| 414 | 20250218 | 122700 | 1800348770 | 10360 | 10350 | 10360 | 10350 | 121 |
| 415 | 20250218 | 122600 | 1799095530 | 10350 | 10350 | 10350 | 10350 | 162 |
| 416 | 20250218 | 122500 | 1797418830 | 10350 | 10350 | 10350 | 10350 | 1475 |
| 417 | 20250218 | 122400 | 1782152580 | 10350 | 10350 | 10350 | 10340 | 845 |
| 418 | 20250218 | 122300 | 1773406840 | 10350 | 10350 | 10350 | 10350 | 32 |
| 419 | 20250218 | 122200 | 1773075640 | 10350 | 10340 | 10350 | 10340 | 32 |
| 420 | 20250218 | 122100 | 1772744450 | 10340 | 10350 | 10350 | 10340 | 41 |
| 421 | 20250218 | 122000 | 1772320310 | 10350 | 10350 | 10350 | 10350 | 213 |
| 422 | 20250218 | 121900 | 1770115760 | 10350 | 10350 | 10350 | 10340 | 177 |
| 423 | 20250218 | 121800 | 1768285310 | 10350 | 10350 | 10350 | 10350 | 27 |
| 424 | 20250218 | 121700 | 1768005860 | 10340 | 10350 | 10350 | 10340 | 68 |
| 425 | 20250218 | 121600 | 1767302490 | 10350 | 10350 | 10350 | 10340 | 4025 |
| 426 | 20250218 | 121500 | 1725644740 | 10350 | 10350 | 10360 | 10350 | 1157 |
| 427 | 20250218 | 121400 | 1713669500 | 10360 | 10360 | 10360 | 10360 | 30 |
| 428 | 20250218 | 121300 | 1713358700 | 10360 | 10360 | 10360 | 10350 | 134 |
| 429 | 20250218 | 121200 | 1711970670 | 10360 | 10360 | 10360 | 10360 | 21 |
| 430 | 20250218 | 121100 | 1711753110 | 10360 | 10360 | 10360 | 10360 | 54 |
| 431 | 20250218 | 121000 | 1711193670 | 10360 | 10360 | 10360 | 10360 | 14 |
| 432 | 20250218 | 120900 | 1711048630 | 10350 | 10360 | 10360 | 10350 | 368 |
| 433 | 20250218 | 120800 | 1707236350 | 10360 | 10360 | 10360 | 10350 | 1227 |
| 434 | 20250218 | 120700 | 1694536760 | 10360 | 10360 | 10360 | 10360 | 57 |
| 435 | 20250218 | 120600 | 1693946240 | 10360 | 10360 | 10360 | 10360 | 3 |
| 436 | 20250218 | 120500 | 1693915160 | 10360 | 10360 | 10360 | 10360 | 54 |
| 437 | 20250218 | 120400 | 1693355720 | 10360 | 10360 | 10360 | 10350 | 168 |
| 438 | 20250218 | 120300 | 1691615770 | 10350 | 10360 | 10360 | 10350 | 58 |
| 439 | 20250218 | 120200 | 1691014900 | 10350 | 10360 | 10360 | 10350 | 51 |
| 440 | 20250218 | 120100 | 1690486550 | 10360 | 10360 | 10360 | 10360 | 59 |
| 441 | 20250218 | 120000 | 1689875310 | 10360 | 10360 | 10360 | 10360 | 40 |
| 442 | 20250218 | 115900 | 1689460910 | 10360 | 10360 | 10360 | 10360 | 643 |
| 443 | 20250218 | 115800 | 1682799430 | 10360 | 10360 | 10360 | 10360 | 100 |
| 444 | 20250218 | 115700 | 1681763430 | 10360 | 10360 | 10360 | 10360 | 43 |
| 445 | 20250218 | 115600 | 1681317950 | 10360 | 10360 | 10360 | 10360 | 100 |
| 446 | 20250218 | 115500 | 1680281950 | 10360 | 10370 | 10370 | 10350 | 1135 |
| 447 | 20250218 | 115400 | 1668529340 | 10370 | 10370 | 10370 | 10370 | 149 |
| 448 | 20250218 | 115300 | 1666984210 | 10350 | 10370 | 10370 | 10350 | 23 |
| 449 | 20250218 | 115200 | 1666745730 | 10360 | 10360 | 10370 | 10360 | 657 |
| 450 | 20250218 | 115100 | 1659938620 | 10360 | 10360 | 10360 | 10360 | 649 |
| 451 | 20250218 | 115000 | 1653214980 | 10350 | 10360 | 10360 | 10350 | 227 |
| 452 | 20250218 | 114900 | 1650863470 | 10360 | 10360 | 10360 | 10360 | 636 |
| 453 | 20250218 | 114800 | 1644274510 | 10360 | 10360 | 10360 | 10360 | 170 |
| 454 | 20250218 | 114700 | 1642513310 | 10350 | 10360 | 10360 | 10350 | 80 |
| 455 | 20250218 | 114600 | 1641685020 | 10360 | 10350 | 10360 | 10350 | 32 |
| 456 | 20250218 | 114500 | 1641353570 | 10360 | 10360 | 10360 | 10360 | 294 |
| 457 | 20250218 | 114400 | 1638307730 | 10350 | 10360 | 10360 | 10350 | 169 |
| 458 | 20250218 | 114300 | 1636557020 | 10360 | 10360 | 10360 | 10350 | 40 |
| 459 | 20250218 | 114200 | 1636142640 | 10360 | 10350 | 10360 | 10350 | 70 |
| 460 | 20250218 | 114100 | 1635417510 | 10360 | 10360 | 10360 | 10360 | 52 |
| 461 | 20250218 | 114000 | 1634878790 | 10360 | 10360 | 10360 | 10360 | 78 |
| 462 | 20250218 | 113900 | 1634070710 | 10360 | 10360 | 10360 | 10360 | 23 |
| 463 | 20250218 | 113800 | 1633832430 | 10360 | 10350 | 10360 | 10350 | 330 |
| 464 | 20250218 | 113700 | 1630416630 | 10360 | 10360 | 10360 | 10360 | 188 |
| 465 | 20250218 | 113600 | 1628468950 | 10360 | 10360 | 10360 | 10360 | 24 |
| 466 | 20250218 | 113500 | 1628220310 | 10350 | 10360 | 10360 | 10350 | 2499 |
| 467 | 20250218 | 113400 | 1602345670 | 10360 | 10350 | 10360 | 10350 | 177 |
| 468 | 20250218 | 113300 | 1600512050 | 10360 | 10360 | 10360 | 10360 | 32 |
| 469 | 20250218 | 113200 | 1600180530 | 10360 | 10360 | 10360 | 10360 | 123 |
| 470 | 20250218 | 113100 | 1598906250 | 10360 | 10360 | 10360 | 10360 | 23 |
| 471 | 20250218 | 113000 | 1598667970 | 10360 | 10360 | 10360 | 10350 | 69 |
| 472 | 20250218 | 112900 | 1597953450 | 10360 | 10360 | 10360 | 10350 | 126 |
| 473 | 20250218 | 112800 | 1596649090 | 10360 | 10350 | 10360 | 10350 | 59 |
| 474 | 20250218 | 112700 | 1596038260 | 10350 | 10360 | 10360 | 10350 | 12 |
| 475 | 20250218 | 112600 | 1595914040 | 10360 | 10350 | 10360 | 10350 | 1084 |
| 476 | 20250218 | 112500 | 1584694310 | 10360 | 10360 | 10360 | 10360 | 100 |
| 477 | 20250218 | 112400 | 1583658310 | 10360 | 10360 | 10360 | 10360 | 18 |
| 478 | 20250218 | 112300 | 1583471830 | 10360 | 10350 | 10360 | 10350 | 110 |
| 479 | 20250218 | 112200 | 1582332330 | 10360 | 10360 | 10360 | 10350 | 283 |
| 480 | 20250218 | 112100 | 1579400750 | 10370 | 10370 | 10370 | 10370 | 112 |
| 481 | 20250218 | 112000 | 1578239310 | 10360 | 10360 | 10360 | 10360 | 613 |
| 482 | 20250218 | 111900 | 1571888630 | 10370 | 10370 | 10370 | 10370 | 478 |
| 483 | 20250218 | 111800 | 1566931770 | 10370 | 10370 | 10380 | 10370 | 621 |
| 484 | 20250218 | 111700 | 1560491980 | 10370 | 10370 | 10370 | 10370 | 0 |
| 485 | 20250218 | 111600 | 1560491980 | 10370 | 10380 | 10380 | 10370 | 66 |
| 486 | 20250218 | 111500 | 1559807510 | 10370 | 10360 | 10370 | 10360 | 536 |
| 487 | 20250218 | 111400 | 1554252510 | 10360 | 10350 | 10360 | 10350 | 46 |
| 488 | 20250218 | 111300 | 1553776150 | 10360 | 10360 | 10360 | 10360 | 369 |
| 489 | 20250218 | 111200 | 1549953310 | 10370 | 10370 | 10370 | 10360 | 384 |
| 490 | 20250218 | 111100 | 1545971330 | 10360 | 10360 | 10360 | 10350 | 260 |
| 491 | 20250218 | 111000 | 1543278090 | 10360 | 10360 | 10360 | 10350 | 135 |
| 492 | 20250218 | 110900 | 1541879500 | 10360 | 10360 | 10360 | 10360 | 238 |
| 493 | 20250218 | 110800 | 1539413820 | 10350 | 10360 | 10360 | 10350 | 696 |
| 494 | 20250218 | 110700 | 1532205680 | 10360 | 10340 | 10360 | 10340 | 746 |
| 495 | 20250218 | 110600 | 1524490690 | 10330 | 10330 | 10330 | 10330 | 609 |
| 496 | 20250218 | 110500 | 1518199720 | 10330 | 10330 | 10330 | 10330 | 51 |
| 497 | 20250218 | 110400 | 1517672890 | 10330 | 10330 | 10330 | 10330 | 27 |
| 498 | 20250218 | 110300 | 1517393980 | 10330 | 10320 | 10330 | 10320 | 201 |
| 499 | 20250218 | 110200 | 1515319650 | 10320 | 10330 | 10330 | 10320 | 46 |
| 500 | 20250218 | 110100 | 1514844480 | 10330 | 10320 | 10330 | 10320 | 22 |
| 501 | 20250218 | 110000 | 1514617430 | 10320 | 10330 | 10330 | 10320 | 73 |
| 502 | 20250218 | 105900 | 1513863840 | 10320 | 10330 | 10330 | 10320 | 551 |
| 503 | 20250218 | 105800 | 1508173090 | 10330 | 10320 | 10330 | 10320 | 196 |
| 504 | 20250218 | 105700 | 1506148450 | 10330 | 10320 | 10330 | 10320 | 329 |
| 505 | 20250218 | 105600 | 1502751880 | 10310 | 10310 | 10310 | 10300 | 2258 |
| 506 | 20250218 | 105500 | 1479478480 | 10310 | 10310 | 10310 | 10310 | 2194 |
| 507 | 20250218 | 105400 | 1456858340 | 10310 | 10300 | 10310 | 10300 | 22 |
| 508 | 20250218 | 105300 | 1456631690 | 10300 | 10300 | 10300 | 10300 | 21 |
| 509 | 20250218 | 105200 | 1456415390 | 10300 | 10300 | 10300 | 10300 | 0 |
| 510 | 20250218 | 105100 | 1456415390 | 10300 | 10300 | 10300 | 10300 | 714 |
| 511 | 20250218 | 105000 | 1449061190 | 10300 | 10300 | 10300 | 10300 | 700 |
| 512 | 20250218 | 104900 | 1441851190 | 10310 | 10310 | 10310 | 10310 | 16 |
| 513 | 20250218 | 104800 | 1441686230 | 10300 | 10300 | 10300 | 10300 | 400 |
| 514 | 20250218 | 104700 | 1437566230 | 10300 | 10300 | 10310 | 10290 | 2240 |
| 515 | 20250218 | 104600 | 1414493970 | 10300 | 10300 | 10300 | 10300 | 1918 |
| 516 | 20250218 | 104500 | 1394738570 | 10310 | 10320 | 10320 | 10310 | 1290 |
| 517 | 20250218 | 104400 | 1381438570 | 10310 | 10320 | 10320 | 10310 | 4222 |
| 518 | 20250218 | 104300 | 1337907550 | 10320 | 10310 | 10320 | 10310 | 253 |
| 519 | 20250218 | 104200 | 1335299100 | 10300 | 10310 | 10310 | 10300 | 500 |
| 520 | 20250218 | 104100 | 1330147010 | 10310 | 10300 | 10310 | 10300 | 437 |
| 521 | 20250218 | 104000 | 1325644800 | 10300 | 10310 | 10310 | 10290 | 1222 |
| 522 | 20250218 | 103900 | 1313057960 | 10300 | 10300 | 10310 | 10290 | 2570 |
| 523 | 20250218 | 103800 | 1286591690 | 10300 | 10300 | 10300 | 10290 | 1001 |
| 524 | 20250218 | 103700 | 1276282870 | 10300 | 10300 | 10300 | 10290 | 1112 |
| 525 | 20250218 | 103600 | 1264831020 | 10310 | 10310 | 10320 | 10310 | 568 |
| 526 | 20250218 | 103500 | 1258974920 | 10300 | 10320 | 10320 | 10300 | 590 |
| 527 | 20250218 | 103400 | 1252897510 | 10310 | 10300 | 10310 | 10290 | 2868 |
| 528 | 20250218 | 103300 | 1223364240 | 10300 | 10320 | 10320 | 10300 | 5365 |
| 529 | 20250218 | 103200 | 1168101000 | 10310 | 10330 | 10330 | 10310 | 5663 |
| 530 | 20250218 | 103100 | 1109689290 | 10330 | 10360 | 10360 | 10320 | 9757 |
| 531 | 20250218 | 103000 | 1008784160 | 10360 | 10370 | 10370 | 10360 | 3089 |
| 532 | 20250218 | 102900 | 976781800 | 10380 | 10370 | 10380 | 10370 | 917 |
| 533 | 20250218 | 102800 | 967272500 | 10370 | 10370 | 10380 | 10370 | 213 |
| 534 | 20250218 | 102700 | 965062720 | 10370 | 10380 | 10380 | 10370 | 2057 |
| 535 | 20250218 | 102600 | 943711160 | 10390 | 10390 | 10390 | 10390 | 357 |
| 536 | 20250218 | 102500 | 940001930 | 10390 | 10390 | 10390 | 10390 | 0 |
| 537 | 20250218 | 102400 | 940001930 | 10390 | 10390 | 10390 | 10390 | 51 |
| 538 | 20250218 | 102300 | 939472040 | 10380 | 10380 | 10390 | 10380 | 557 |
| 539 | 20250218 | 102200 | 933689060 | 10380 | 10380 | 10380 | 10380 | 141 |
| 540 | 20250218 | 102100 | 932225480 | 10380 | 10380 | 10380 | 10370 | 54 |
| 541 | 20250218 | 102000 | 931665060 | 10380 | 10370 | 10380 | 10370 | 219 |
| 542 | 20250218 | 101900 | 929393050 | 10370 | 10380 | 10380 | 10370 | 161 |
| 543 | 20250218 | 101800 | 927721920 | 10370 | 10370 | 10390 | 10360 | 8201 |
| 544 | 20250218 | 101700 | 842627920 | 10370 | 10370 | 10370 | 10370 | 63 |
| 545 | 20250218 | 101600 | 841974610 | 10370 | 10370 | 10370 | 10370 | 725 |
| 546 | 20250218 | 101500 | 834456360 | 10370 | 10360 | 10370 | 10360 | 161 |
| 547 | 20250218 | 101400 | 832787790 | 10370 | 10370 | 10370 | 10360 | 841 |
| 548 | 20250218 | 101300 | 824073670 | 10360 | 10360 | 10360 | 10360 | 10 |
| 549 | 20250218 | 101200 | 823970070 | 10370 | 10360 | 10370 | 10350 | 1743 |
| 550 | 20250218 | 101100 | 805912270 | 10360 | 10370 | 10370 | 10360 | 30 |
| 551 | 20250218 | 101000 | 805601220 | 10370 | 10370 | 10370 | 10360 | 1370 |
| 552 | 20250218 | 100900 | 791406150 | 10370 | 10360 | 10370 | 10360 | 80 |
| 553 | 20250218 | 100800 | 790577340 | 10360 | 10360 | 10370 | 10360 | 354 |
| 554 | 20250218 | 100700 | 786909850 | 10360 | 10360 | 10370 | 10360 | 62 |
| 555 | 20250218 | 100600 | 786267240 | 10360 | 10370 | 10370 | 10360 | 324 |
| 556 | 20250218 | 100500 | 782910450 | 10370 | 10360 | 10370 | 10350 | 507 |
| 557 | 20250218 | 100400 | 777660570 | 10360 | 10360 | 10360 | 10360 | 690 |
| 558 | 20250218 | 100300 | 770512170 | 10360 | 10360 | 10360 | 10350 | 448 |
| 559 | 20250218 | 100200 | 765874120 | 10360 | 10350 | 10370 | 10350 | 463 |
| 560 | 20250218 | 100100 | 761080720 | 10350 | 10360 | 10370 | 10350 | 1286 |
| 561 | 20250218 | 100000 | 747757660 | 10370 | 10370 | 10370 | 10370 | 5 |
| 562 | 20250218 | 095900 | 747705810 | 10370 | 10370 | 10370 | 10370 | 96 |
| 563 | 20250218 | 095800 | 746710290 | 10370 | 10370 | 10370 | 10360 | 1010 |
| 564 | 20250218 | 095700 | 736246620 | 10370 | 10380 | 10380 | 10360 | 1770 |
| 565 | 20250218 | 095600 | 717891730 | 10370 | 10380 | 10380 | 10370 | 269 |
| 566 | 20250218 | 095500 | 715101250 | 10380 | 10380 | 10380 | 10370 | 434 |
| 567 | 20250218 | 095400 | 710600240 | 10380 | 10370 | 10380 | 10370 | 269 |
| 568 | 20250218 | 095300 | 707809520 | 10370 | 10380 | 10380 | 10370 | 258 |
| 569 | 20250218 | 095200 | 705132510 | 10370 | 10370 | 10390 | 10370 | 887 |
| 570 | 20250218 | 095100 | 695932500 | 10370 | 10380 | 10390 | 10370 | 1601 |
| 571 | 20250218 | 095000 | 679318610 | 10390 | 10390 | 10390 | 10380 | 843 |
| 572 | 20250218 | 094900 | 670559870 | 10390 | 10400 | 10400 | 10390 | 1606 |
| 573 | 20250218 | 094800 | 653869830 | 10400 | 10400 | 10400 | 10400 | 21 |
| 574 | 20250218 | 094700 | 653651430 | 10400 | 10400 | 10400 | 10400 | 1730 |
| 575 | 20250218 | 094600 | 635659430 | 10400 | 10400 | 10400 | 10400 | 602 |
| 576 | 20250218 | 094500 | 629398630 | 10420 | 10400 | 10420 | 10400 | 62 |
| 577 | 20250218 | 094400 | 628753810 | 10420 | 10400 | 10420 | 10380 | 2161 |
| 578 | 20250218 | 094300 | 606305100 | 10400 | 10390 | 10400 | 10380 | 1029 |
| 579 | 20250218 | 094200 | 595620750 | 10390 | 10400 | 10400 | 10390 | 1398 |
| 580 | 20250218 | 094100 | 581092430 | 10400 | 10420 | 10420 | 10400 | 1291 |
| 581 | 20250218 | 094000 | 567656170 | 10410 | 10410 | 10410 | 10410 | 104 |
| 582 | 20250218 | 093900 | 566573530 | 10420 | 10420 | 10420 | 10420 | 105 |
| 583 | 20250218 | 093800 | 565479430 | 10400 | 10420 | 10420 | 10400 | 65 |
| 584 | 20250218 | 093700 | 564803390 | 10400 | 10410 | 10410 | 10400 | 3275 |
| 585 | 20250218 | 093600 | 530731290 | 10410 | 10420 | 10420 | 10410 | 139 |
| 586 | 20250218 | 093500 | 529284260 | 10420 | 10420 | 10420 | 10410 | 376 |
| 587 | 20250218 | 093400 | 525369680 | 10410 | 10420 | 10420 | 10410 | 522 |
| 588 | 20250218 | 093300 | 519934330 | 10420 | 10420 | 10420 | 10420 | 195 |
| 589 | 20250218 | 093200 | 517902430 | 10430 | 10430 | 10430 | 10420 | 160 |
| 590 | 20250218 | 093100 | 516233650 | 10420 | 10410 | 10430 | 10410 | 292 |
| 591 | 20250218 | 093000 | 513191730 | 10410 | 10410 | 10430 | 10410 | 728 |
| 592 | 20250218 | 092900 | 505612610 | 10410 | 10410 | 10410 | 10410 | 1256 |
| 593 | 20250218 | 092800 | 492537650 | 10440 | 10420 | 10440 | 10390 | 3487 |
| 594 | 20250218 | 092700 | 456258500 | 10420 | 10440 | 10440 | 10400 | 3375 |
| 595 | 20250218 | 092600 | 421102120 | 10440 | 10450 | 10450 | 10440 | 1075 |
| 596 | 20250218 | 092500 | 409873260 | 10450 | 10460 | 10460 | 10450 | 30 |
| 597 | 20250218 | 092400 | 409559660 | 10450 | 10460 | 10460 | 10450 | 1856 |
| 598 | 20250218 | 092300 | 390159310 | 10460 | 10460 | 10470 | 10460 | 405 |
| 599 | 20250218 | 092200 | 385922350 | 10460 | 10470 | 10470 | 10460 | 1015 |
| 600 | 20250218 | 092100 | 375305420 | 10460 | 10460 | 10470 | 10460 | 452 |
| 601 | 20250218 | 092000 | 370577480 | 10470 | 10460 | 10470 | 10460 | 244 |
| 602 | 20250218 | 091900 | 368024300 | 10460 | 10460 | 10460 | 10460 | 65 |
| 603 | 20250218 | 091800 | 367344400 | 10460 | 10480 | 10480 | 10460 | 1827 |
| 604 | 20250218 | 091700 | 348220320 | 10480 | 10470 | 10480 | 10470 | 213 |
| 605 | 20250218 | 091600 | 345988900 | 10470 | 10460 | 10470 | 10460 | 696 |
| 606 | 20250218 | 091500 | 338702210 | 10460 | 10460 | 10470 | 10460 | 441 |
| 607 | 20250218 | 091400 | 334087370 | 10460 | 10470 | 10470 | 10460 | 1319 |
| 608 | 20250218 | 091300 | 320279720 | 10470 | 10490 | 10490 | 10470 | 1313 |
| 609 | 20250218 | 091200 | 306519580 | 10490 | 10500 | 10500 | 10490 | 731 |
| 610 | 20250218 | 091100 | 298851240 | 10490 | 10500 | 10500 | 10480 | 1192 |
| 611 | 20250218 | 091000 | 286348280 | 10500 | 10510 | 10520 | 10500 | 1742 |
| 612 | 20250218 | 090900 | 268037570 | 10500 | 10490 | 10500 | 10490 | 149 |
| 613 | 20250218 | 090800 | 266473680 | 10500 | 10520 | 10520 | 10500 | 3021 |
| 614 | 20250218 | 090700 | 234707130 | 10510 | 10490 | 10520 | 10490 | 2657 |
| 615 | 20250218 | 090600 | 206798880 | 10490 | 10490 | 10500 | 10490 | 357 |
| 616 | 20250218 | 090500 | 203051160 | 10480 | 10470 | 10500 | 10470 | 1379 |
| 617 | 20250218 | 090400 | 188604900 | 10470 | 10470 | 10480 | 10470 | 1411 |
| 618 | 20250218 | 090300 | 173829630 | 10480 | 10500 | 10500 | 10480 | 2788 |
| 619 | 20250218 | 090200 | 144602250 | 10500 | 10490 | 10510 | 10480 | 2562 |
| 620 | 20250218 | 090100 | 117726970 | 10490 | 10520 | 10520 | 10490 | 1391 |
| 621 | 20250218 | 090000 | 103116120 | 10520 | 10500 | 10520 | 10470 | 9822 |