31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 3 | 20250218 | 192300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20250218 | 192200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20250218 | 192100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20250218 | 192000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20250218 | 191900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20250218 | 191800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20250218 | 191700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20250218 | 191600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20250218 | 191500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20250218 | 191400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20250218 | 191300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20250218 | 191200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20250218 | 191100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20250218 | 191000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20250218 | 190900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20250218 | 190800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20250218 | 190700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20250218 | 190600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20250218 | 190500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20250218 | 190400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20250218 | 190300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20250218 | 190200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20250218 | 190100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20250218 | 190000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20250218 | 185900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20250218 | 185800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20250218 | 185700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20250218 | 185600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20250218 | 185500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20250218 | 185400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 33 | 20250218 | 185300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20250218 | 185200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20250218 | 185100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20250218 | 185000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20250218 | 184900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20250218 | 184800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20250218 | 184700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20250218 | 184600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20250218 | 184500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20250218 | 184400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20250218 | 184300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20250218 | 184200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20250218 | 184100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20250218 | 184000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20250218 | 183900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20250218 | 183800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20250218 | 183700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20250218 | 183600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20250218 | 183500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20250218 | 183400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20250218 | 183300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20250218 | 183200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20250218 | 183100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20250218 | 183000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20250218 | 182900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20250218 | 182800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20250218 | 182700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20250218 | 182600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20250218 | 182500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20250218 | 182400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 63 | 20250218 | 182300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20250218 | 182200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20250218 | 182100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20250218 | 182000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20250218 | 181900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20250218 | 181800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20250218 | 181700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20250218 | 181600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20250218 | 181500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20250218 | 181400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20250218 | 181300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20250218 | 181200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20250218 | 181100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20250218 | 181000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20250218 | 180900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20250218 | 180800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20250218 | 180700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20250218 | 180600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20250218 | 180500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20250218 | 180400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20250218 | 180300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20250218 | 180200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20250218 | 180100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20250218 | 180000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20250218 | 175900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20250218 | 175800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20250218 | 175700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20250218 | 175600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20250218 | 175500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20250218 | 175400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 93 | 20250218 | 175300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20250218 | 175200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20250218 | 175100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20250218 | 175000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20250218 | 174900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20250218 | 174800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20250218 | 174700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20250218 | 174600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20250218 | 174500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20250218 | 174400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20250218 | 174300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20250218 | 174200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20250218 | 174100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20250218 | 174000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20250218 | 173900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20250218 | 173800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20250218 | 173700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20250218 | 173600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20250218 | 173500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20250218 | 173400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20250218 | 173300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20250218 | 173200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20250218 | 173100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20250218 | 173000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20250218 | 172900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20250218 | 172800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20250218 | 172700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20250218 | 172600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20250218 | 172500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20250218 | 172400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 123 | 20250218 | 172300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20250218 | 172200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20250218 | 172100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20250218 | 172000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20250218 | 171900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20250218 | 171800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20250218 | 171700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20250218 | 171600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20250218 | 171500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20250218 | 171400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20250218 | 171300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20250218 | 171200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20250218 | 171100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20250218 | 171000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20250218 | 170900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20250218 | 170800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20250218 | 170700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20250218 | 170600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20250218 | 170500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20250218 | 170400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20250218 | 170300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20250218 | 170200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20250218 | 170100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20250218 | 170000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20250218 | 165900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20250218 | 165800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20250218 | 165700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20250218 | 165600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20250218 | 165500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20250218 | 165400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 153 | 20250218 | 165300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20250218 | 165200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20250218 | 165100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20250218 | 165000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20250218 | 164900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20250218 | 164800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20250218 | 164700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20250218 | 164600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20250218 | 164500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20250218 | 164400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20250218 | 164300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20250218 | 164200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20250218 | 164100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20250218 | 164000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20250218 | 163900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20250218 | 163800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20250218 | 163700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20250218 | 163600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20250218 | 163500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20250218 | 163400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20250218 | 163300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20250218 | 163200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20250218 | 163100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20250218 | 163000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20250218 | 162900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20250218 | 162800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20250218 | 162700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20250218 | 162600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20250218 | 162500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20250218 | 162400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 183 | 20250218 | 162300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20250218 | 162200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20250218 | 162100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20250218 | 162000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20250218 | 161900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20250218 | 161800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20250218 | 161700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20250218 | 161600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20250218 | 161500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20250218 | 161400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20250218 | 161300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20250218 | 161200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20250218 | 161100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20250218 | 161000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20250218 | 160900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20250218 | 160800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20250218 | 160700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20250218 | 160600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20250218 | 160500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20250218 | 160400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20250218 | 160300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20250218 | 160200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20250218 | 160100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20250218 | 160000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 207 | 20250218 | 155900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 208 | 20250218 | 155800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 209 | 20250218 | 155700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 210 | 20250218 | 155600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 211 | 20250218 | 155500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 212 | 20250218 | 155400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 213 | 20250218 | 155300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 214 | 20250218 | 155200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 215 | 20250218 | 155100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 216 | 20250218 | 155000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 217 | 20250218 | 154900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 218 | 20250218 | 154800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 219 | 20250218 | 154700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 220 | 20250218 | 154600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 221 | 20250218 | 154500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 222 | 20250218 | 154400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 223 | 20250218 | 154300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 224 | 20250218 | 154200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 225 | 20250218 | 154100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 226 | 20250218 | 154000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 227 | 20250218 | 153900 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 228 | 20250218 | 153800 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 229 | 20250218 | 153700 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 230 | 20250218 | 153600 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 231 | 20250218 | 153500 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 232 | 20250218 | 153400 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 233 | 20250218 | 153300 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 234 | 20250218 | 153200 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 235 | 20250218 | 153100 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 236 | 20250218 | 153000 | 1654542085 | 4100 | 4100 | 4100 | 4100 | 12899 |
| 237 | 20250218 | 152900 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 238 | 20250218 | 152800 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 239 | 20250218 | 152700 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 240 | 20250218 | 152600 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 241 | 20250218 | 152500 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 242 | 20250218 | 152400 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 243 | 20250218 | 152300 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 244 | 20250218 | 152200 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 245 | 20250218 | 152100 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 246 | 20250218 | 152000 | 1601656185 | 4110 | 4110 | 4110 | 4110 | 0 |
| 247 | 20250218 | 151900 | 1601656185 | 4110 | 4110 | 4110 | 4105 | 1332 |
| 248 | 20250218 | 151800 | 1596187805 | 4110 | 4110 | 4115 | 4110 | 1089 |
| 249 | 20250218 | 151700 | 1591711595 | 4110 | 4110 | 4110 | 4105 | 3591 |
| 250 | 20250218 | 151600 | 1576966365 | 4110 | 4110 | 4115 | 4105 | 1110 |
| 251 | 20250218 | 151500 | 1572404425 | 4115 | 4110 | 4115 | 4105 | 4347 |
| 252 | 20250218 | 151400 | 1554543040 | 4115 | 4115 | 4115 | 4115 | 1045 |
| 253 | 20250218 | 151300 | 1550242865 | 4115 | 4120 | 4120 | 4110 | 2721 |
| 254 | 20250218 | 151200 | 1539055780 | 4120 | 4115 | 4120 | 4115 | 675 |
| 255 | 20250218 | 151100 | 1536278130 | 4115 | 4115 | 4130 | 4115 | 2032 |
| 256 | 20250218 | 151000 | 1527909410 | 4125 | 4120 | 4130 | 4120 | 445 |
| 257 | 20250218 | 150900 | 1526075275 | 4130 | 4125 | 4130 | 4120 | 203 |
| 258 | 20250218 | 150800 | 1525237925 | 4130 | 4130 | 4130 | 4125 | 103 |
| 259 | 20250218 | 150700 | 1524812540 | 4130 | 4130 | 4130 | 4125 | 171 |
| 260 | 20250218 | 150600 | 1524107110 | 4135 | 4135 | 4135 | 4135 | 1 |
| 261 | 20250218 | 150500 | 1524102975 | 4135 | 4135 | 4140 | 4135 | 943 |
| 262 | 20250218 | 150400 | 1520203665 | 4140 | 4140 | 4140 | 4140 | 204 |
| 263 | 20250218 | 150300 | 1519359105 | 4140 | 4135 | 4140 | 4135 | 88 |
| 264 | 20250218 | 150200 | 1518995155 | 4135 | 4135 | 4140 | 4125 | 2981 |
| 265 | 20250218 | 150100 | 1506668940 | 4140 | 4140 | 4140 | 4140 | 403 |
| 266 | 20250218 | 150000 | 1505000520 | 4140 | 4120 | 4140 | 4120 | 3982 |
| 267 | 20250218 | 145900 | 1488543660 | 4115 | 4120 | 4120 | 4115 | 15 |
| 268 | 20250218 | 145800 | 1488481875 | 4120 | 4120 | 4120 | 4115 | 995 |
| 269 | 20250218 | 145700 | 1484382490 | 4130 | 4130 | 4130 | 4120 | 296 |
| 270 | 20250218 | 145600 | 1483162820 | 4125 | 4125 | 4125 | 4125 | 270 |
| 271 | 20250218 | 145500 | 1482049070 | 4125 | 4120 | 4125 | 4120 | 852 |
| 272 | 20250218 | 145400 | 1478538425 | 4125 | 4125 | 4125 | 4120 | 7 |
| 273 | 20250218 | 145300 | 1478509555 | 4125 | 4125 | 4125 | 4125 | 0 |
| 274 | 20250218 | 145200 | 1478509555 | 4125 | 4125 | 4125 | 4125 | 44 |
| 275 | 20250218 | 145100 | 1478328055 | 4125 | 4125 | 4125 | 4125 | 0 |
| 276 | 20250218 | 145000 | 1478328055 | 4125 | 4125 | 4125 | 4125 | 0 |
| 277 | 20250218 | 144900 | 1478328055 | 4125 | 4125 | 4125 | 4125 | 0 |
| 278 | 20250218 | 144800 | 1478328055 | 4125 | 4115 | 4125 | 4110 | 275 |
| 279 | 20250218 | 144700 | 1477197770 | 4125 | 4125 | 4125 | 4125 | 2 |
| 280 | 20250218 | 144600 | 1477189520 | 4115 | 4115 | 4115 | 4115 | 1 |
| 281 | 20250218 | 144500 | 1477185405 | 4130 | 4130 | 4130 | 4130 | 0 |
| 282 | 20250218 | 144400 | 1477185405 | 4130 | 4130 | 4130 | 4130 | 0 |
| 283 | 20250218 | 144300 | 1477185405 | 4130 | 4130 | 4130 | 4110 | 857 |
| 284 | 20250218 | 144200 | 1473655115 | 4130 | 4130 | 4130 | 4110 | 63 |
| 285 | 20250218 | 144100 | 1473396145 | 4110 | 4110 | 4110 | 4110 | 210 |
| 286 | 20250218 | 144000 | 1472533045 | 4125 | 4130 | 4130 | 4125 | 21 |
| 287 | 20250218 | 143900 | 1472446415 | 4110 | 4110 | 4130 | 4110 | 109 |
| 288 | 20250218 | 143800 | 1471998385 | 4130 | 4130 | 4130 | 4130 | 22 |
| 289 | 20250218 | 143700 | 1471907525 | 4130 | 4110 | 4130 | 4110 | 5 |
| 290 | 20250218 | 143600 | 1471886905 | 4130 | 4110 | 4130 | 4110 | 602 |
| 291 | 20250218 | 143500 | 1469412645 | 4130 | 4135 | 4135 | 4110 | 11 |
| 292 | 20250218 | 143400 | 1469367270 | 4135 | 4135 | 4135 | 4135 | 5 |
| 293 | 20250218 | 143300 | 1469346595 | 4130 | 4135 | 4135 | 4130 | 320 |
| 294 | 20250218 | 143200 | 1468023495 | 4135 | 4125 | 4135 | 4125 | 1453 |
| 295 | 20250218 | 143100 | 1462023350 | 4125 | 4125 | 4125 | 4125 | 1 |
| 296 | 20250218 | 143000 | 1462019225 | 4105 | 4125 | 4130 | 4105 | 6092 |
| 297 | 20250218 | 142900 | 1436946875 | 4130 | 4130 | 4130 | 4130 | 21 |
| 298 | 20250218 | 142800 | 1436860145 | 4135 | 4135 | 4135 | 4135 | 0 |
| 299 | 20250218 | 142700 | 1436860145 | 4135 | 4130 | 4135 | 4130 | 382 |
| 300 | 20250218 | 142600 | 1435282470 | 4135 | 4130 | 4135 | 4130 | 309 |
| 301 | 20250218 | 142500 | 1434005825 | 4135 | 4130 | 4135 | 4130 | 19 |
| 302 | 20250218 | 142400 | 1433927350 | 4130 | 4130 | 4130 | 4125 | 122 |
| 303 | 20250218 | 142300 | 1433423990 | 4130 | 4130 | 4130 | 4130 | 11 |
| 304 | 20250218 | 142200 | 1433378560 | 4130 | 4130 | 4130 | 4130 | 23 |
| 305 | 20250218 | 142100 | 1433283570 | 4125 | 4125 | 4125 | 4120 | 2500 |
| 306 | 20250218 | 142000 | 1422971075 | 4125 | 4120 | 4125 | 4120 | 752 |
| 307 | 20250218 | 141900 | 1419869795 | 4120 | 4120 | 4120 | 4120 | 183 |
| 308 | 20250218 | 141800 | 1419115835 | 4120 | 4120 | 4120 | 4120 | 3 |
| 309 | 20250218 | 141700 | 1419103475 | 4120 | 4120 | 4120 | 4120 | 101 |
| 310 | 20250218 | 141600 | 1418687355 | 4120 | 4120 | 4120 | 4120 | 44 |
| 311 | 20250218 | 141500 | 1418506075 | 4120 | 4115 | 4120 | 4110 | 180 |
| 312 | 20250218 | 141400 | 1417765895 | 4115 | 4110 | 4115 | 4110 | 332 |
| 313 | 20250218 | 141300 | 1416401170 | 4115 | 4110 | 4115 | 4110 | 153 |
| 314 | 20250218 | 141200 | 1415772330 | 4115 | 4115 | 4115 | 4110 | 28 |
| 315 | 20250218 | 141100 | 1415657240 | 4110 | 4115 | 4115 | 4110 | 360 |
| 316 | 20250218 | 141000 | 1414177615 | 4115 | 4120 | 4120 | 4115 | 312 |
| 317 | 20250218 | 140900 | 1412893715 | 4120 | 4115 | 4120 | 4115 | 198 |
| 318 | 20250218 | 140800 | 1412078225 | 4115 | 4120 | 4120 | 4115 | 174 |
| 319 | 20250218 | 140700 | 1411361715 | 4120 | 4120 | 4120 | 4120 | 129 |
| 320 | 20250218 | 140600 | 1410830235 | 4120 | 4110 | 4120 | 4110 | 1083 |
| 321 | 20250218 | 140500 | 1406368285 | 4120 | 4120 | 4120 | 4120 | 48 |
| 322 | 20250218 | 140400 | 1406170525 | 4120 | 4120 | 4120 | 4120 | 0 |
| 323 | 20250218 | 140300 | 1406170525 | 4120 | 4115 | 4120 | 4115 | 72 |
| 324 | 20250218 | 140200 | 1405874075 | 4115 | 4115 | 4115 | 4115 | 0 |
| 325 | 20250218 | 140100 | 1405874075 | 4115 | 4115 | 4115 | 4115 | 0 |
| 326 | 20250218 | 140000 | 1405874075 | 4115 | 4115 | 4115 | 4115 | 207 |
| 327 | 20250218 | 135900 | 1405022270 | 4115 | 4115 | 4115 | 4115 | 5 |
| 328 | 20250218 | 135800 | 1405001695 | 4115 | 4110 | 4115 | 4110 | 84 |
| 329 | 20250218 | 135700 | 1404656185 | 4115 | 4110 | 4115 | 4110 | 96 |
| 330 | 20250218 | 135600 | 1404261500 | 4115 | 4105 | 4115 | 4105 | 53 |
| 331 | 20250218 | 135500 | 1404043910 | 4115 | 4115 | 4115 | 4115 | 121 |
| 332 | 20250218 | 135400 | 1403545995 | 4115 | 4110 | 4115 | 4100 | 1776 |
| 333 | 20250218 | 135300 | 1396257760 | 4115 | 4105 | 4115 | 4105 | 10 |
| 334 | 20250218 | 135200 | 1396216700 | 4115 | 4115 | 4115 | 4115 | 50 |
| 335 | 20250218 | 135100 | 1396010950 | 4115 | 4105 | 4115 | 4105 | 4 |
| 336 | 20250218 | 135000 | 1395994500 | 4115 | 4100 | 4115 | 4100 | 51 |
| 337 | 20250218 | 134900 | 1395785385 | 4100 | 4100 | 4100 | 4100 | 470 |
| 338 | 20250218 | 134800 | 1393858385 | 4115 | 4115 | 4115 | 4115 | 50 |
| 339 | 20250218 | 134700 | 1393652635 | 4115 | 4110 | 4115 | 4100 | 691 |
| 340 | 20250218 | 134600 | 1390812495 | 4110 | 4100 | 4110 | 4100 | 284 |
| 341 | 20250218 | 134500 | 1389647085 | 4110 | 4110 | 4110 | 4110 | 40 |
| 342 | 20250218 | 134400 | 1389482685 | 4100 | 4100 | 4100 | 4100 | 9 |
| 343 | 20250218 | 134300 | 1389445785 | 4115 | 4110 | 4115 | 4110 | 254 |
| 344 | 20250218 | 134200 | 1388401840 | 4110 | 4110 | 4110 | 4100 | 8065 |
| 345 | 20250218 | 134100 | 1355322725 | 4110 | 4105 | 4110 | 4105 | 1023 |
| 346 | 20250218 | 134000 | 1351120695 | 4110 | 4110 | 4110 | 4110 | 1 |
| 347 | 20250218 | 133900 | 1351116585 | 4110 | 4105 | 4110 | 4105 | 945 |
| 348 | 20250218 | 133800 | 1347237215 | 4110 | 4110 | 4110 | 4105 | 14 |
| 349 | 20250218 | 133700 | 1347179685 | 4110 | 4110 | 4110 | 4105 | 860 |
| 350 | 20250218 | 133600 | 1343649370 | 4105 | 4110 | 4110 | 4105 | 912 |
| 351 | 20250218 | 133500 | 1339904850 | 4110 | 4105 | 4110 | 4105 | 201 |
| 352 | 20250218 | 133400 | 1339079740 | 4110 | 4110 | 4110 | 4105 | 937 |
| 353 | 20250218 | 133300 | 1335231920 | 4115 | 4110 | 4120 | 4110 | 527 |
| 354 | 20250218 | 133200 | 1333065735 | 4110 | 4120 | 4120 | 4110 | 2 |
| 355 | 20250218 | 133100 | 1333057505 | 4110 | 4110 | 4120 | 4110 | 2399 |
| 356 | 20250218 | 133000 | 1323196615 | 4120 | 4120 | 4120 | 4115 | 2809 |
| 357 | 20250218 | 132900 | 1311637570 | 4120 | 4115 | 4120 | 4110 | 1433 |
| 358 | 20250218 | 132800 | 1305742035 | 4120 | 4120 | 4120 | 4110 | 87 |
| 359 | 20250218 | 132700 | 1305384095 | 4120 | 4115 | 4120 | 4115 | 1472 |
| 360 | 20250218 | 132600 | 1299326805 | 4120 | 4120 | 4120 | 4115 | 891 |
| 361 | 20250218 | 132500 | 1295659825 | 4120 | 4120 | 4120 | 4120 | 446 |
| 362 | 20250218 | 132400 | 1293822305 | 4120 | 4125 | 4125 | 4115 | 2907 |
| 363 | 20250218 | 132300 | 1281846710 | 4125 | 4125 | 4125 | 4125 | 2554 |
| 364 | 20250218 | 132200 | 1271311460 | 4130 | 4130 | 4130 | 4130 | 1 |
| 365 | 20250218 | 132100 | 1271307330 | 4125 | 4130 | 4130 | 4125 | 63 |
| 366 | 20250218 | 132000 | 1271047375 | 4135 | 4135 | 4135 | 4135 | 9 |
| 367 | 20250218 | 131900 | 1271010160 | 4135 | 4135 | 4135 | 4130 | 311 |
| 368 | 20250218 | 131800 | 1269724225 | 4135 | 4130 | 4135 | 4130 | 179 |
| 369 | 20250218 | 131700 | 1268984810 | 4135 | 4130 | 4135 | 4130 | 50 |
| 370 | 20250218 | 131600 | 1268778135 | 4130 | 4130 | 4130 | 4130 | 0 |
| 371 | 20250218 | 131500 | 1268778135 | 4130 | 4130 | 4130 | 4130 | 12 |
| 372 | 20250218 | 131400 | 1268728575 | 4135 | 4130 | 4135 | 4130 | 11 |
| 373 | 20250218 | 131300 | 1268683140 | 4135 | 4130 | 4135 | 4130 | 1126 |
| 374 | 20250218 | 131200 | 1264032755 | 4135 | 4135 | 4135 | 4130 | 752 |
| 375 | 20250218 | 131100 | 1260926920 | 4135 | 4135 | 4135 | 4135 | 5 |
| 376 | 20250218 | 131000 | 1260906245 | 4135 | 4135 | 4135 | 4135 | 2 |
| 377 | 20250218 | 130900 | 1260897975 | 4135 | 4135 | 4135 | 4135 | 60 |
| 378 | 20250218 | 130800 | 1260649875 | 4140 | 4130 | 4140 | 4130 | 112 |
| 379 | 20250218 | 130700 | 1260187305 | 4135 | 4135 | 4135 | 4130 | 121 |
| 380 | 20250218 | 130600 | 1259687540 | 4140 | 4140 | 4140 | 4140 | 115 |
| 381 | 20250218 | 130500 | 1259211440 | 4140 | 4140 | 4140 | 4140 | 0 |
| 382 | 20250218 | 130400 | 1259211440 | 4140 | 4135 | 4140 | 4130 | 208 |
| 383 | 20250218 | 130300 | 1258352295 | 4135 | 4140 | 4140 | 4135 | 213 |
| 384 | 20250218 | 130200 | 1257470975 | 4140 | 4140 | 4140 | 4140 | 0 |
| 385 | 20250218 | 130100 | 1257470975 | 4140 | 4140 | 4140 | 4135 | 556 |
| 386 | 20250218 | 130000 | 1255171885 | 4140 | 4140 | 4140 | 4140 | 220 |
| 387 | 20250218 | 125900 | 1254261085 | 4135 | 4140 | 4140 | 4135 | 19 |
| 388 | 20250218 | 125800 | 1254182515 | 4140 | 4140 | 4140 | 4140 | 1 |
| 389 | 20250218 | 125700 | 1254178375 | 4135 | 4135 | 4135 | 4135 | 119 |
| 390 | 20250218 | 125600 | 1253686310 | 4140 | 4140 | 4140 | 4135 | 33 |
| 391 | 20250218 | 125500 | 1253549715 | 4140 | 4135 | 4140 | 4135 | 1526 |
| 392 | 20250218 | 125400 | 1247238230 | 4135 | 4135 | 4135 | 4135 | 487 |
| 393 | 20250218 | 125300 | 1245224485 | 4130 | 4130 | 4130 | 4130 | 1620 |
| 394 | 20250218 | 125200 | 1238533885 | 4130 | 4130 | 4130 | 4130 | 91 |
| 395 | 20250218 | 125100 | 1238158055 | 4125 | 4125 | 4125 | 4125 | 215 |
| 396 | 20250218 | 125000 | 1237271180 | 4125 | 4125 | 4125 | 4125 | 0 |
| 397 | 20250218 | 124900 | 1237271180 | 4125 | 4125 | 4125 | 4125 | 200 |
| 398 | 20250218 | 124800 | 1236446180 | 4130 | 4130 | 4130 | 4130 | 1 |
| 399 | 20250218 | 124700 | 1236442050 | 4125 | 4125 | 4125 | 4125 | 86 |
| 400 | 20250218 | 124600 | 1236087300 | 4130 | 4130 | 4130 | 4130 | 0 |
| 401 | 20250218 | 124500 | 1236087300 | 4130 | 4130 | 4130 | 4125 | 7 |
| 402 | 20250218 | 124400 | 1236058395 | 4125 | 4125 | 4130 | 4125 | 921 |
| 403 | 20250218 | 124300 | 1232259265 | 4130 | 4130 | 4130 | 4130 | 20 |
| 404 | 20250218 | 124200 | 1232176665 | 4130 | 4130 | 4130 | 4130 | 10 |
| 405 | 20250218 | 124100 | 1232135365 | 4130 | 4130 | 4130 | 4130 | 11 |
| 406 | 20250218 | 124000 | 1232089935 | 4130 | 4125 | 4130 | 4125 | 119 |
| 407 | 20250218 | 123900 | 1231599055 | 4125 | 4125 | 4125 | 4125 | 985 |
| 408 | 20250218 | 123800 | 1227535930 | 4125 | 4130 | 4130 | 4125 | 226 |
| 409 | 20250218 | 123700 | 1226603055 | 4130 | 4130 | 4130 | 4130 | 24 |
| 410 | 20250218 | 123600 | 1226503935 | 4130 | 4130 | 4130 | 4130 | 30 |
| 411 | 20250218 | 123500 | 1226380035 | 4130 | 4130 | 4130 | 4130 | 1 |
| 412 | 20250218 | 123400 | 1226375905 | 4125 | 4130 | 4130 | 4125 | 31 |
| 413 | 20250218 | 123300 | 1226248025 | 4125 | 4125 | 4125 | 4125 | 1 |
| 414 | 20250218 | 123200 | 1226243900 | 4130 | 4130 | 4130 | 4130 | 0 |
| 415 | 20250218 | 123100 | 1226243900 | 4130 | 4120 | 4130 | 4115 | 1163 |
| 416 | 20250218 | 123000 | 1221447620 | 4120 | 4120 | 4125 | 4120 | 1479 |
| 417 | 20250218 | 122900 | 1215354135 | 4120 | 4120 | 4120 | 4120 | 513 |
| 418 | 20250218 | 122800 | 1213240575 | 4120 | 4120 | 4120 | 4120 | 0 |
| 419 | 20250218 | 122700 | 1213240575 | 4120 | 4115 | 4120 | 4115 | 126 |
| 420 | 20250218 | 122600 | 1212722080 | 4120 | 4115 | 4120 | 4115 | 251 |
| 421 | 20250218 | 122500 | 1211689210 | 4120 | 4120 | 4120 | 4115 | 259 |
| 422 | 20250218 | 122400 | 1210623395 | 4125 | 4120 | 4125 | 4120 | 99 |
| 423 | 20250218 | 122300 | 1210215510 | 4125 | 4115 | 4125 | 4115 | 215 |
| 424 | 20250218 | 122200 | 1209330250 | 4120 | 4120 | 4120 | 4120 | 3 |
| 425 | 20250218 | 122100 | 1209317890 | 4120 | 4120 | 4120 | 4120 | 2 |
| 426 | 20250218 | 122000 | 1209309650 | 4115 | 4125 | 4125 | 4115 | 9 |
| 427 | 20250218 | 121900 | 1209272555 | 4125 | 4125 | 4125 | 4125 | 53 |
| 428 | 20250218 | 121800 | 1209053930 | 4120 | 4120 | 4120 | 4120 | 486 |
| 429 | 20250218 | 121700 | 1207051610 | 4110 | 4110 | 4110 | 4110 | 28 |
| 430 | 20250218 | 121600 | 1206936530 | 4110 | 4110 | 4110 | 4110 | 41 |
| 431 | 20250218 | 121500 | 1206768020 | 4110 | 4110 | 4110 | 4110 | 20 |
| 432 | 20250218 | 121400 | 1206685820 | 4110 | 4110 | 4110 | 4110 | 1 |
| 433 | 20250218 | 121300 | 1206681710 | 4110 | 4105 | 4110 | 4100 | 710 |
| 434 | 20250218 | 121200 | 1203769035 | 4105 | 4105 | 4105 | 4105 | 694 |
| 435 | 20250218 | 121100 | 1200920165 | 4105 | 4105 | 4105 | 4105 | 82 |
| 436 | 20250218 | 121000 | 1200583555 | 4105 | 4110 | 4110 | 4105 | 2117 |
| 437 | 20250218 | 120900 | 1191892635 | 4110 | 4115 | 4115 | 4110 | 23 |
| 438 | 20250218 | 120800 | 1191798005 | 4110 | 4110 | 4110 | 4110 | 756 |
| 439 | 20250218 | 120700 | 1188690845 | 4110 | 4110 | 4110 | 4110 | 537 |
| 440 | 20250218 | 120600 | 1186483775 | 4110 | 4110 | 4120 | 4110 | 5 |
| 441 | 20250218 | 120500 | 1186463195 | 4110 | 4110 | 4110 | 4110 | 799 |
| 442 | 20250218 | 120400 | 1183179305 | 4110 | 4115 | 4115 | 4110 | 254 |
| 443 | 20250218 | 120300 | 1182135360 | 4105 | 4110 | 4110 | 4105 | 45 |
| 444 | 20250218 | 120200 | 1181950425 | 4115 | 4115 | 4115 | 4115 | 1 |
| 445 | 20250218 | 120100 | 1181946310 | 4110 | 4110 | 4110 | 4110 | 200 |
| 446 | 20250218 | 120000 | 1181124310 | 4110 | 4115 | 4115 | 4110 | 8141 |
| 447 | 20250218 | 115900 | 1147664755 | 4115 | 4115 | 4115 | 4115 | 0 |
| 448 | 20250218 | 115800 | 1147664755 | 4115 | 4115 | 4115 | 4115 | 568 |
| 449 | 20250218 | 115700 | 1145327435 | 4115 | 4120 | 4120 | 4115 | 108 |
| 450 | 20250218 | 115600 | 1144883005 | 4120 | 4120 | 4120 | 4120 | 8 |
| 451 | 20250218 | 115500 | 1144850045 | 4115 | 4115 | 4115 | 4115 | 12 |
| 452 | 20250218 | 115400 | 1144800665 | 4120 | 4120 | 4120 | 4120 | 103 |
| 453 | 20250218 | 115300 | 1144376305 | 4120 | 4120 | 4120 | 4120 | 34 |
| 454 | 20250218 | 115200 | 1144236225 | 4125 | 4125 | 4125 | 4125 | 4 |
| 455 | 20250218 | 115100 | 1144219725 | 4125 | 4120 | 4125 | 4120 | 10 |
| 456 | 20250218 | 115000 | 1144178520 | 4125 | 4125 | 4125 | 4125 | 1 |
| 457 | 20250218 | 114900 | 1144174395 | 4120 | 4115 | 4120 | 4110 | 327 |
| 458 | 20250218 | 114800 | 1142829995 | 4120 | 4120 | 4120 | 4120 | 0 |
| 459 | 20250218 | 114700 | 1142829995 | 4120 | 4120 | 4120 | 4120 | 101 |
| 460 | 20250218 | 114600 | 1142413875 | 4115 | 4120 | 4120 | 4115 | 1002 |
| 461 | 20250218 | 114500 | 1138286385 | 4110 | 4110 | 4110 | 4110 | 265 |
| 462 | 20250218 | 114400 | 1137197235 | 4110 | 4115 | 4120 | 4110 | 307 |
| 463 | 20250218 | 114300 | 1135935130 | 4120 | 4120 | 4120 | 4120 | 5 |
| 464 | 20250218 | 114200 | 1135914530 | 4120 | 4115 | 4120 | 4115 | 100 |
| 465 | 20250218 | 114100 | 1135502985 | 4105 | 4105 | 4105 | 4105 | 102 |
| 466 | 20250218 | 114000 | 1135084275 | 4100 | 4105 | 4105 | 4100 | 1434 |
| 467 | 20250218 | 113900 | 1129202670 | 4105 | 4120 | 4120 | 4105 | 677 |
| 468 | 20250218 | 113800 | 1126422795 | 4120 | 4120 | 4120 | 4120 | 0 |
| 469 | 20250218 | 113700 | 1126422795 | 4120 | 4120 | 4120 | 4100 | 68 |
| 470 | 20250218 | 113600 | 1126143165 | 4120 | 4100 | 4120 | 4100 | 171 |
| 471 | 20250218 | 113500 | 1125441725 | 4100 | 4110 | 4110 | 4100 | 3465 |
| 472 | 20250218 | 113400 | 1111224375 | 4105 | 4110 | 4110 | 4105 | 640 |
| 473 | 20250218 | 113300 | 1108596735 | 4105 | 4105 | 4105 | 4105 | 40 |
| 474 | 20250218 | 113200 | 1108432535 | 4105 | 4105 | 4105 | 4105 | 41 |
| 475 | 20250218 | 113100 | 1108264230 | 4110 | 4105 | 4110 | 4105 | 2073 |
| 476 | 20250218 | 113000 | 1099754505 | 4105 | 4105 | 4105 | 4105 | 222 |
| 477 | 20250218 | 112900 | 1098843195 | 4105 | 4110 | 4110 | 4105 | 829 |
| 478 | 20250218 | 112800 | 1095440120 | 4110 | 4110 | 4110 | 4105 | 2440 |
| 479 | 20250218 | 112700 | 1085419620 | 4110 | 4110 | 4110 | 4110 | 1370 |
| 480 | 20250218 | 112600 | 1079788920 | 4110 | 4115 | 4115 | 4110 | 1001 |
| 481 | 20250218 | 112500 | 1075674790 | 4115 | 4115 | 4115 | 4115 | 31 |
| 482 | 20250218 | 112400 | 1075547225 | 4110 | 4110 | 4110 | 4110 | 500 |
| 483 | 20250218 | 112300 | 1073492225 | 4115 | 4115 | 4115 | 4110 | 34 |
| 484 | 20250218 | 112200 | 1073352350 | 4115 | 4115 | 4115 | 4115 | 0 |
| 485 | 20250218 | 112100 | 1073352350 | 4115 | 4115 | 4115 | 4115 | 10 |
| 486 | 20250218 | 112000 | 1073311200 | 4105 | 4125 | 4125 | 4105 | 154 |
| 487 | 20250218 | 111900 | 1072679010 | 4105 | 4120 | 4120 | 4105 | 1799 |
| 488 | 20250218 | 111800 | 1065284385 | 4120 | 4120 | 4120 | 4120 | 11 |
| 489 | 20250218 | 111700 | 1065239065 | 4125 | 4120 | 4125 | 4120 | 23 |
| 490 | 20250218 | 111600 | 1065144300 | 4115 | 4120 | 4120 | 4115 | 226 |
| 491 | 20250218 | 111500 | 1064213810 | 4120 | 4120 | 4120 | 4120 | 1011 |
| 492 | 20250218 | 111400 | 1060048490 | 4110 | 4115 | 4115 | 4110 | 1189 |
| 493 | 20250218 | 111300 | 1055158535 | 4120 | 4120 | 4120 | 4120 | 1 |
| 494 | 20250218 | 111200 | 1055154415 | 4115 | 4115 | 4115 | 4115 | 50 |
| 495 | 20250218 | 111100 | 1054948665 | 4125 | 4125 | 4125 | 4125 | 1 |
| 496 | 20250218 | 111000 | 1054944540 | 4115 | 4120 | 4120 | 4115 | 668 |
| 497 | 20250218 | 110900 | 1052194875 | 4120 | 4120 | 4120 | 4120 | 164 |
| 498 | 20250218 | 110800 | 1051519195 | 4125 | 4125 | 4125 | 4125 | 46 |
| 499 | 20250218 | 110700 | 1051329445 | 4120 | 4125 | 4125 | 4120 | 415 |
| 500 | 20250218 | 110600 | 1049619630 | 4120 | 4120 | 4120 | 4120 | 60 |
| 501 | 20250218 | 110500 | 1049372430 | 4125 | 4120 | 4125 | 4120 | 31 |
| 502 | 20250218 | 110400 | 1049244560 | 4120 | 4130 | 4130 | 4120 | 54 |
| 503 | 20250218 | 110300 | 1049021570 | 4135 | 4130 | 4135 | 4130 | 21 |
| 504 | 20250218 | 110200 | 1048934830 | 4130 | 4125 | 4130 | 4120 | 1804 |
| 505 | 20250218 | 110100 | 1041499080 | 4125 | 4130 | 4130 | 4125 | 170 |
| 506 | 20250218 | 110000 | 1040797530 | 4135 | 4135 | 4135 | 4130 | 710 |
| 507 | 20250218 | 105900 | 1037861885 | 4135 | 4125 | 4135 | 4125 | 34 |
| 508 | 20250218 | 105800 | 1037721625 | 4125 | 4125 | 4125 | 4125 | 59 |
| 509 | 20250218 | 105700 | 1037478250 | 4125 | 4125 | 4125 | 4125 | 2 |
| 510 | 20250218 | 105600 | 1037470000 | 4120 | 4120 | 4125 | 4120 | 310 |
| 511 | 20250218 | 105500 | 1036192790 | 4115 | 4115 | 4115 | 4115 | 16 |
| 512 | 20250218 | 105400 | 1036126950 | 4125 | 4125 | 4125 | 4125 | 1 |
| 513 | 20250218 | 105300 | 1036122825 | 4135 | 4135 | 4135 | 4135 | 2 |
| 514 | 20250218 | 105200 | 1036114555 | 4120 | 4115 | 4120 | 4115 | 174 |
| 515 | 20250218 | 105100 | 1035398525 | 4110 | 4120 | 4120 | 4110 | 4231 |
| 516 | 20250218 | 105000 | 1018002685 | 4120 | 4120 | 4120 | 4120 | 10 |
| 517 | 20250218 | 104900 | 1017961485 | 4115 | 4120 | 4120 | 4115 | 75 |
| 518 | 20250218 | 104800 | 1017652855 | 4120 | 4120 | 4120 | 4120 | 403 |
| 519 | 20250218 | 104700 | 1015992495 | 4120 | 4125 | 4125 | 4120 | 1425 |
| 520 | 20250218 | 104600 | 1010120370 | 4125 | 4125 | 4125 | 4120 | 3057 |
| 521 | 20250218 | 104500 | 997512280 | 4130 | 4140 | 4140 | 4130 | 1078 |
| 522 | 20250218 | 104400 | 993059830 | 4130 | 4130 | 4130 | 4130 | 201 |
| 523 | 20250218 | 104300 | 992229700 | 4140 | 4140 | 4140 | 4130 | 1967 |
| 524 | 20250218 | 104200 | 984088670 | 4140 | 4140 | 4140 | 4140 | 140 |
| 525 | 20250218 | 104100 | 983509070 | 4130 | 4140 | 4145 | 4130 | 840 |
| 526 | 20250218 | 104000 | 980027835 | 4140 | 4125 | 4140 | 4125 | 2614 |
| 527 | 20250218 | 103900 | 969215060 | 4120 | 4120 | 4125 | 4120 | 626 |
| 528 | 20250218 | 103800 | 966635390 | 4125 | 4120 | 4125 | 4120 | 404 |
| 529 | 20250218 | 103700 | 964970360 | 4120 | 4115 | 4120 | 4110 | 1781 |
| 530 | 20250218 | 103600 | 957640820 | 4115 | 4120 | 4120 | 4115 | 2863 |
| 531 | 20250218 | 103500 | 945855015 | 4125 | 4115 | 4135 | 4115 | 525 |
| 532 | 20250218 | 103400 | 943691770 | 4120 | 4135 | 4140 | 4120 | 7366 |
| 533 | 20250218 | 103300 | 913300940 | 4140 | 4145 | 4145 | 4140 | 211 |
| 534 | 20250218 | 103200 | 912427140 | 4145 | 4140 | 4145 | 4140 | 1294 |
| 535 | 20250218 | 103100 | 907069730 | 4145 | 4145 | 4150 | 4145 | 1467 |
| 536 | 20250218 | 103000 | 900989005 | 4150 | 4150 | 4150 | 4150 | 1 |
| 537 | 20250218 | 102900 | 900984855 | 4155 | 4155 | 4155 | 4155 | 0 |
| 538 | 20250218 | 102800 | 900984855 | 4155 | 4140 | 4155 | 4140 | 1102 |
| 539 | 20250218 | 102700 | 896416650 | 4140 | 4150 | 4150 | 4140 | 1399 |
| 540 | 20250218 | 102600 | 890621495 | 4155 | 4150 | 4155 | 4150 | 22 |
| 541 | 20250218 | 102500 | 890530185 | 4155 | 4150 | 4155 | 4150 | 3 |
| 542 | 20250218 | 102400 | 890517730 | 4155 | 4150 | 4155 | 4150 | 242 |
| 543 | 20250218 | 102300 | 889513420 | 4150 | 4140 | 4150 | 4140 | 1301 |
| 544 | 20250218 | 102200 | 884125770 | 4140 | 4140 | 4140 | 4140 | 10 |
| 545 | 20250218 | 102100 | 884084370 | 4135 | 4135 | 4135 | 4135 | 196 |
| 546 | 20250218 | 102000 | 883273910 | 4135 | 4150 | 4150 | 4135 | 174 |
| 547 | 20250218 | 101900 | 882554235 | 4150 | 4140 | 4150 | 4135 | 104 |
| 548 | 20250218 | 101800 | 882123680 | 4140 | 4135 | 4140 | 4135 | 160 |
| 549 | 20250218 | 101700 | 881462075 | 4155 | 4155 | 4155 | 4155 | 180 |
| 550 | 20250218 | 101600 | 880714175 | 4155 | 4155 | 4155 | 4130 | 109 |
| 551 | 20250218 | 101500 | 880263620 | 4150 | 4140 | 4150 | 4140 | 42 |
| 552 | 20250218 | 101400 | 880089590 | 4150 | 4135 | 4150 | 4135 | 258 |
| 553 | 20250218 | 101300 | 879022490 | 4150 | 4135 | 4150 | 4135 | 113 |
| 554 | 20250218 | 101200 | 878555205 | 4140 | 4135 | 4145 | 4135 | 1006 |
| 555 | 20250218 | 101100 | 874391725 | 4135 | 4145 | 4145 | 4135 | 1268 |
| 556 | 20250218 | 101000 | 869148405 | 4140 | 4140 | 4140 | 4140 | 84 |
| 557 | 20250218 | 100900 | 868800645 | 4140 | 4135 | 4140 | 4125 | 4268 |
| 558 | 20250218 | 100800 | 851153860 | 4140 | 4140 | 4145 | 4135 | 1711 |
| 559 | 20250218 | 100700 | 844073515 | 4145 | 4145 | 4150 | 4145 | 112 |
| 560 | 20250218 | 100600 | 843609270 | 4145 | 4155 | 4155 | 4145 | 1350 |
| 561 | 20250218 | 100500 | 838013510 | 4150 | 4155 | 4155 | 4150 | 2301 |
| 562 | 20250218 | 100400 | 828464355 | 4155 | 4155 | 4160 | 4155 | 628 |
| 563 | 20250218 | 100300 | 825855000 | 4155 | 4160 | 4165 | 4155 | 470 |
| 564 | 20250218 | 100200 | 823900060 | 4165 | 4160 | 4165 | 4160 | 536 |
| 565 | 20250218 | 100100 | 821670295 | 4165 | 4160 | 4165 | 4160 | 335 |
| 566 | 20250218 | 100000 | 820275040 | 4170 | 4165 | 4170 | 4165 | 503 |
| 567 | 20250218 | 095900 | 818180035 | 4165 | 4160 | 4165 | 4160 | 130 |
| 568 | 20250218 | 095800 | 817639225 | 4165 | 4155 | 4165 | 4155 | 431 |
| 569 | 20250218 | 095700 | 815844730 | 4165 | 4155 | 4170 | 4155 | 141 |
| 570 | 20250218 | 095600 | 815258350 | 4170 | 4160 | 4175 | 4155 | 1831 |
| 571 | 20250218 | 095500 | 807648930 | 4175 | 4165 | 4175 | 4165 | 207 |
| 572 | 20250218 | 095400 | 806785705 | 4175 | 4155 | 4175 | 4155 | 555 |
| 573 | 20250218 | 095300 | 804478140 | 4175 | 4160 | 4175 | 4160 | 85 |
| 574 | 20250218 | 095200 | 804123895 | 4175 | 4160 | 4175 | 4155 | 372 |
| 575 | 20250218 | 095100 | 802571060 | 4175 | 4155 | 4175 | 4155 | 1818 |
| 576 | 20250218 | 095000 | 794992910 | 4170 | 4155 | 4170 | 4155 | 263 |
| 577 | 20250218 | 094900 | 793896345 | 4170 | 4155 | 4170 | 4155 | 105 |
| 578 | 20250218 | 094800 | 793459535 | 4160 | 4170 | 4170 | 4155 | 391 |
| 579 | 20250218 | 094700 | 791834705 | 4155 | 4155 | 4170 | 4155 | 146 |
| 580 | 20250218 | 094600 | 791228000 | 4170 | 4160 | 4170 | 4155 | 2653 |
| 581 | 20250218 | 094500 | 780192580 | 4175 | 4180 | 4180 | 4160 | 322 |
| 582 | 20250218 | 094400 | 778851070 | 4180 | 4180 | 4180 | 4160 | 631 |
| 583 | 20250218 | 094300 | 776221070 | 4180 | 4175 | 4180 | 4175 | 330 |
| 584 | 20250218 | 094200 | 774842780 | 4180 | 4155 | 4185 | 4155 | 1149 |
| 585 | 20250218 | 094100 | 770044435 | 4175 | 4190 | 4190 | 4155 | 5241 |
| 586 | 20250218 | 094000 | 748235095 | 4180 | 4190 | 4195 | 4180 | 2158 |
| 587 | 20250218 | 093900 | 739203520 | 4180 | 4170 | 4180 | 4165 | 2011 |
| 588 | 20250218 | 093800 | 730809120 | 4170 | 4180 | 4190 | 4170 | 1936 |
| 589 | 20250218 | 093700 | 722718245 | 4185 | 4170 | 4185 | 4170 | 662 |
| 590 | 20250218 | 093600 | 719953370 | 4160 | 4160 | 4170 | 4150 | 1774 |
| 591 | 20250218 | 093500 | 712574015 | 4160 | 4150 | 4160 | 4150 | 749 |
| 592 | 20250218 | 093400 | 709462830 | 4160 | 4155 | 4160 | 4140 | 1447 |
| 593 | 20250218 | 093300 | 703471880 | 4160 | 4165 | 4180 | 4135 | 3580 |
| 594 | 20250218 | 093200 | 688598855 | 4170 | 4185 | 4185 | 4165 | 807 |
| 595 | 20250218 | 093100 | 685233445 | 4185 | 4190 | 4190 | 4170 | 3321 |
| 596 | 20250218 | 093000 | 671353650 | 4190 | 4195 | 4205 | 4190 | 5150 |
| 597 | 20250218 | 092900 | 649741045 | 4200 | 4190 | 4205 | 4185 | 10451 |
| 598 | 20250218 | 092800 | 605896575 | 4190 | 4160 | 4190 | 4160 | 4906 |
| 599 | 20250218 | 092700 | 585416780 | 4165 | 4155 | 4165 | 4150 | 972 |
| 600 | 20250218 | 092600 | 581373475 | 4155 | 4160 | 4160 | 4145 | 1678 |
| 601 | 20250218 | 092500 | 574406625 | 4150 | 4165 | 4165 | 4150 | 1108 |
| 602 | 20250218 | 092400 | 569807610 | 4165 | 4170 | 4170 | 4145 | 2120 |
| 603 | 20250218 | 092300 | 560989725 | 4170 | 4160 | 4170 | 4145 | 906 |
| 604 | 20250218 | 092200 | 557220365 | 4160 | 4130 | 4160 | 4130 | 1934 |
| 605 | 20250218 | 092100 | 549193310 | 4145 | 4135 | 4145 | 4130 | 580 |
| 606 | 20250218 | 092000 | 546793455 | 4125 | 4110 | 4140 | 4105 | 5270 |
| 607 | 20250218 | 091900 | 525021665 | 4105 | 4115 | 4125 | 4105 | 1204 |
| 608 | 20250218 | 091800 | 520065645 | 4100 | 4100 | 4120 | 4100 | 1238 |
| 609 | 20250218 | 091700 | 514984960 | 4100 | 4100 | 4125 | 4100 | 4635 |
| 610 | 20250218 | 091600 | 495941150 | 4095 | 4120 | 4120 | 4095 | 1303 |
| 611 | 20250218 | 091500 | 490593780 | 4120 | 4120 | 4120 | 4100 | 2504 |
| 612 | 20250218 | 091400 | 480327120 | 4100 | 4120 | 4130 | 4085 | 16615 |
| 613 | 20250218 | 091300 | 412024830 | 4115 | 4105 | 4115 | 4100 | 1118 |
| 614 | 20250218 | 091200 | 407430520 | 4085 | 4115 | 4135 | 4080 | 10754 |
| 615 | 20250218 | 091100 | 363422785 | 4115 | 4135 | 4140 | 4115 | 3046 |
| 616 | 20250218 | 091000 | 350845810 | 4135 | 4095 | 4135 | 4095 | 4294 |
| 617 | 20250218 | 090900 | 333143835 | 4095 | 4095 | 4095 | 4090 | 2436 |
| 618 | 20250218 | 090800 | 323168420 | 4110 | 4100 | 4110 | 4090 | 3480 |
| 619 | 20250218 | 090700 | 308919610 | 4095 | 4100 | 4100 | 4095 | 4613 |
| 620 | 20250218 | 090600 | 290012835 | 4100 | 4115 | 4115 | 4095 | 8811 |
| 621 | 20250218 | 090500 | 253867825 | 4115 | 4115 | 4115 | 4105 | 4046 |
| 622 | 20250218 | 090400 | 237226930 | 4110 | 4120 | 4130 | 4105 | 8032 |
| 623 | 20250218 | 090300 | 204184255 | 4120 | 4130 | 4135 | 4115 | 9996 |
| 624 | 20250218 | 090200 | 162947605 | 4130 | 4140 | 4165 | 4130 | 7730 |
| 625 | 20250218 | 090100 | 130963785 | 4145 | 4150 | 4170 | 4145 | 9380 |
| 626 | 20250218 | 090000 | 92051040 | 4150 | 4180 | 4185 | 4135 | 21584 |