31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 3 | 20250218 | 193400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 4 | 20250218 | 193300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 5 | 20250218 | 193200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 6 | 20250218 | 193100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 7 | 20250218 | 193000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 8 | 20250218 | 192900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 9 | 20250218 | 192800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 10 | 20250218 | 192700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 11 | 20250218 | 192600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 12 | 20250218 | 192500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 13 | 20250218 | 192400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 14 | 20250218 | 192300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 15 | 20250218 | 192200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 16 | 20250218 | 192100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 17 | 20250218 | 192000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 18 | 20250218 | 191900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 19 | 20250218 | 191800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 20 | 20250218 | 191700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 21 | 20250218 | 191600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 22 | 20250218 | 191500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 23 | 20250218 | 191400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 24 | 20250218 | 191300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 25 | 20250218 | 191200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 26 | 20250218 | 191100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 27 | 20250218 | 191000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 28 | 20250218 | 190900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 29 | 20250218 | 190800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 30 | 20250218 | 190700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 31 | 20250218 | 190600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 32 | 20250218 | 190500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 33 | 20250218 | 190400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 34 | 20250218 | 190300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 35 | 20250218 | 190200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 36 | 20250218 | 190100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 37 | 20250218 | 190000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 38 | 20250218 | 185900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 39 | 20250218 | 185800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 40 | 20250218 | 185700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 41 | 20250218 | 185600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 42 | 20250218 | 185500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 43 | 20250218 | 185400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 44 | 20250218 | 185300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 45 | 20250218 | 185200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 46 | 20250218 | 185100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 47 | 20250218 | 185000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 48 | 20250218 | 184900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 49 | 20250218 | 184800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 50 | 20250218 | 184700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 51 | 20250218 | 184600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 52 | 20250218 | 184500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 53 | 20250218 | 184400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 54 | 20250218 | 184300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 55 | 20250218 | 184200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 56 | 20250218 | 184100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 57 | 20250218 | 184000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 58 | 20250218 | 183900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 59 | 20250218 | 183800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 60 | 20250218 | 183700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 61 | 20250218 | 183600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 62 | 20250218 | 183500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 63 | 20250218 | 183400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 64 | 20250218 | 183300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 65 | 20250218 | 183200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 66 | 20250218 | 183100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 67 | 20250218 | 183000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 68 | 20250218 | 182900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 69 | 20250218 | 182800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 70 | 20250218 | 182700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 71 | 20250218 | 182600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 72 | 20250218 | 182500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 73 | 20250218 | 182400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 74 | 20250218 | 182300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 75 | 20250218 | 182200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 76 | 20250218 | 182100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 77 | 20250218 | 182000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 78 | 20250218 | 181900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 79 | 20250218 | 181800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 80 | 20250218 | 181700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 81 | 20250218 | 181600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 82 | 20250218 | 181500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 83 | 20250218 | 181400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 84 | 20250218 | 181300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 85 | 20250218 | 181200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 86 | 20250218 | 181100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 87 | 20250218 | 181000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 88 | 20250218 | 180900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 89 | 20250218 | 180800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 90 | 20250218 | 180700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 91 | 20250218 | 180600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 92 | 20250218 | 180500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 93 | 20250218 | 180400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 94 | 20250218 | 180300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 95 | 20250218 | 180200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 96 | 20250218 | 180100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 97 | 20250218 | 180000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 98 | 20250218 | 175900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 99 | 20250218 | 175800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 100 | 20250218 | 175700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 101 | 20250218 | 175600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 102 | 20250218 | 175500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 103 | 20250218 | 175400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 104 | 20250218 | 175300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 105 | 20250218 | 175200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 106 | 20250218 | 175100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 107 | 20250218 | 175000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 108 | 20250218 | 174900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 109 | 20250218 | 174800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 110 | 20250218 | 174700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 111 | 20250218 | 174600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 112 | 20250218 | 174500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 113 | 20250218 | 174400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 114 | 20250218 | 174300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 115 | 20250218 | 174200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 116 | 20250218 | 174100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 117 | 20250218 | 174000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 118 | 20250218 | 173900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 119 | 20250218 | 173800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 120 | 20250218 | 173700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 121 | 20250218 | 173600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 122 | 20250218 | 173500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 123 | 20250218 | 173400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 124 | 20250218 | 173300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 125 | 20250218 | 173200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 126 | 20250218 | 173100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 127 | 20250218 | 173000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 128 | 20250218 | 172900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 129 | 20250218 | 172800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 130 | 20250218 | 172700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 131 | 20250218 | 172600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 132 | 20250218 | 172500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 133 | 20250218 | 172400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 134 | 20250218 | 172300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 135 | 20250218 | 172200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 136 | 20250218 | 172100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 137 | 20250218 | 172000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 138 | 20250218 | 171900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 139 | 20250218 | 171800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 140 | 20250218 | 171700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 141 | 20250218 | 171600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 142 | 20250218 | 171500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 143 | 20250218 | 171400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 144 | 20250218 | 171300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 145 | 20250218 | 171200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 146 | 20250218 | 171100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 147 | 20250218 | 171000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 148 | 20250218 | 170900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 149 | 20250218 | 170800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 150 | 20250218 | 170700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 151 | 20250218 | 170600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 152 | 20250218 | 170500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 153 | 20250218 | 170400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 154 | 20250218 | 170300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 155 | 20250218 | 170200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 156 | 20250218 | 170100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 157 | 20250218 | 170000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 158 | 20250218 | 165900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 159 | 20250218 | 165800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 160 | 20250218 | 165700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 161 | 20250218 | 165600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 162 | 20250218 | 165500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 163 | 20250218 | 165400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 164 | 20250218 | 165300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 165 | 20250218 | 165200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 166 | 20250218 | 165100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 167 | 20250218 | 165000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 168 | 20250218 | 164900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 169 | 20250218 | 164800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 170 | 20250218 | 164700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 171 | 20250218 | 164600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 172 | 20250218 | 164500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 173 | 20250218 | 164400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 174 | 20250218 | 164300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 175 | 20250218 | 164200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 176 | 20250218 | 164100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 177 | 20250218 | 164000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 178 | 20250218 | 163900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 179 | 20250218 | 163800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 180 | 20250218 | 163700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 181 | 20250218 | 163600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 182 | 20250218 | 163500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 183 | 20250218 | 163400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 184 | 20250218 | 163300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 185 | 20250218 | 163200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 186 | 20250218 | 163100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 187 | 20250218 | 163000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 188 | 20250218 | 162900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 189 | 20250218 | 162800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 190 | 20250218 | 162700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 191 | 20250218 | 162600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 192 | 20250218 | 162500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 193 | 20250218 | 162400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 194 | 20250218 | 162300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 195 | 20250218 | 162200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 196 | 20250218 | 162100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 197 | 20250218 | 162000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 198 | 20250218 | 161900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 199 | 20250218 | 161800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 200 | 20250218 | 161700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 201 | 20250218 | 161600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 202 | 20250218 | 161500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 203 | 20250218 | 161400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 204 | 20250218 | 161300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 205 | 20250218 | 161200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 206 | 20250218 | 161100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 207 | 20250218 | 161000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 208 | 20250218 | 160900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 209 | 20250218 | 160800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 210 | 20250218 | 160700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 211 | 20250218 | 160600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 212 | 20250218 | 160500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 213 | 20250218 | 160400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 214 | 20250218 | 160300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 215 | 20250218 | 160200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 216 | 20250218 | 160100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 217 | 20250218 | 160000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 218 | 20250218 | 155900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 219 | 20250218 | 155800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 220 | 20250218 | 155700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 221 | 20250218 | 155600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 222 | 20250218 | 155500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 223 | 20250218 | 155400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 224 | 20250218 | 155300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 225 | 20250218 | 155200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 226 | 20250218 | 155100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 227 | 20250218 | 155000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 228 | 20250218 | 154900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 229 | 20250218 | 154800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 230 | 20250218 | 154700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 231 | 20250218 | 154600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 232 | 20250218 | 154500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 233 | 20250218 | 154400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 234 | 20250218 | 154300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 235 | 20250218 | 154200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 236 | 20250218 | 154100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 237 | 20250218 | 154000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 238 | 20250218 | 153900 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 239 | 20250218 | 153800 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 240 | 20250218 | 153700 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 241 | 20250218 | 153600 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 242 | 20250218 | 153500 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 243 | 20250218 | 153400 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 244 | 20250218 | 153300 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 245 | 20250218 | 153200 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 246 | 20250218 | 153100 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 247 | 20250218 | 153000 | 2314772870 | 7880 | 7880 | 7880 | 7880 | 6800 |
| 248 | 20250218 | 152900 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 249 | 20250218 | 152800 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 250 | 20250218 | 152700 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 251 | 20250218 | 152600 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 252 | 20250218 | 152500 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 253 | 20250218 | 152400 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 254 | 20250218 | 152300 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 255 | 20250218 | 152200 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 256 | 20250218 | 152100 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 257 | 20250218 | 152000 | 2261188870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 258 | 20250218 | 151900 | 2261188870 | 7880 | 7870 | 7890 | 7860 | 750 |
| 259 | 20250218 | 151800 | 2255276640 | 7880 | 7890 | 7900 | 7880 | 1307 |
| 260 | 20250218 | 151700 | 2244967640 | 7900 | 7890 | 7900 | 7880 | 409 |
| 261 | 20250218 | 151600 | 2241743610 | 7880 | 7880 | 7880 | 7880 | 4 |
| 262 | 20250218 | 151500 | 2241712090 | 7890 | 7900 | 7900 | 7890 | 484 |
| 263 | 20250218 | 151400 | 2237889090 | 7910 | 7910 | 7910 | 7910 | 155 |
| 264 | 20250218 | 151300 | 2236663040 | 7910 | 7910 | 7910 | 7910 | 3 |
| 265 | 20250218 | 151200 | 2236639310 | 7920 | 7940 | 7940 | 7920 | 1154 |
| 266 | 20250218 | 151100 | 2227491760 | 7940 | 7940 | 7940 | 7940 | 0 |
| 267 | 20250218 | 151000 | 2227491760 | 7940 | 7940 | 7940 | 7940 | 10 |
| 268 | 20250218 | 150900 | 2227412360 | 7950 | 7940 | 7950 | 7940 | 2 |
| 269 | 20250218 | 150800 | 2227396470 | 7960 | 7940 | 7960 | 7940 | 658 |
| 270 | 20250218 | 150700 | 2222166540 | 7940 | 7950 | 7950 | 7940 | 185 |
| 271 | 20250218 | 150600 | 2220697590 | 7950 | 7950 | 7950 | 7950 | 5 |
| 272 | 20250218 | 150500 | 2220657840 | 7950 | 7950 | 7950 | 7950 | 1 |
| 273 | 20250218 | 150400 | 2220649890 | 7920 | 7920 | 7920 | 7920 | 126 |
| 274 | 20250218 | 150300 | 2219651970 | 7920 | 7920 | 7920 | 7920 | 400 |
| 275 | 20250218 | 150200 | 2216483970 | 7960 | 7960 | 7960 | 7960 | 12 |
| 276 | 20250218 | 150100 | 2216388450 | 7920 | 7930 | 7930 | 7920 | 300 |
| 277 | 20250218 | 150000 | 2214010790 | 7960 | 7960 | 7960 | 7960 | 0 |
| 278 | 20250218 | 145900 | 2214010790 | 7960 | 7960 | 7960 | 7960 | 0 |
| 279 | 20250218 | 145800 | 2214010790 | 7960 | 7950 | 7960 | 7950 | 628 |
| 280 | 20250218 | 145700 | 2209012540 | 7960 | 7960 | 7960 | 7960 | 0 |
| 281 | 20250218 | 145600 | 2209012540 | 7960 | 7960 | 7960 | 7960 | 0 |
| 282 | 20250218 | 145500 | 2209012540 | 7960 | 7960 | 7960 | 7960 | 0 |
| 283 | 20250218 | 145400 | 2209012540 | 7960 | 7960 | 7960 | 7960 | 0 |
| 284 | 20250218 | 145300 | 2209012540 | 7960 | 7960 | 7960 | 7960 | 13 |
| 285 | 20250218 | 145200 | 2208909060 | 7960 | 7950 | 7960 | 7920 | 1620 |
| 286 | 20250218 | 145100 | 2196046320 | 7950 | 7950 | 7950 | 7950 | 114 |
| 287 | 20250218 | 145000 | 2195140020 | 7950 | 7920 | 7950 | 7920 | 433 |
| 288 | 20250218 | 144900 | 2191705460 | 7920 | 7920 | 7920 | 7920 | 3 |
| 289 | 20250218 | 144800 | 2191681700 | 7910 | 7910 | 7910 | 7910 | 0 |
| 290 | 20250218 | 144700 | 2191681700 | 7910 | 7910 | 7910 | 7910 | 0 |
| 291 | 20250218 | 144600 | 2191681700 | 7910 | 7910 | 7910 | 7910 | 95 |
| 292 | 20250218 | 144500 | 2190930250 | 7930 | 7920 | 7930 | 7920 | 50 |
| 293 | 20250218 | 144400 | 2190533950 | 7920 | 7920 | 7920 | 7920 | 50 |
| 294 | 20250218 | 144300 | 2190137950 | 7890 | 7900 | 7900 | 7890 | 244 |
| 295 | 20250218 | 144200 | 2188210650 | 7900 | 7900 | 7900 | 7900 | 11 |
| 296 | 20250218 | 144100 | 2188123750 | 7870 | 7870 | 7870 | 7870 | 0 |
| 297 | 20250218 | 144000 | 2188123750 | 7870 | 7900 | 7900 | 7870 | 1364 |
| 298 | 20250218 | 143900 | 2177387180 | 7870 | 7880 | 7900 | 7870 | 238 |
| 299 | 20250218 | 143800 | 2175508880 | 7860 | 7860 | 7860 | 7860 | 7 |
| 300 | 20250218 | 143700 | 2175453860 | 7870 | 7890 | 7890 | 7870 | 132 |
| 301 | 20250218 | 143600 | 2174414130 | 7890 | 7890 | 7890 | 7890 | 0 |
| 302 | 20250218 | 143500 | 2174414130 | 7890 | 7890 | 7890 | 7890 | 0 |
| 303 | 20250218 | 143400 | 2174414130 | 7890 | 7890 | 7890 | 7890 | 100 |
| 304 | 20250218 | 143300 | 2173625130 | 7890 | 7890 | 7890 | 7890 | 50 |
| 305 | 20250218 | 143200 | 2173230630 | 7890 | 7890 | 7890 | 7890 | 0 |
| 306 | 20250218 | 143100 | 2173230630 | 7890 | 7890 | 7890 | 7890 | 9 |
| 307 | 20250218 | 143000 | 2173159620 | 7890 | 7890 | 7890 | 7890 | 20 |
| 308 | 20250218 | 142900 | 2173001820 | 7900 | 7900 | 7900 | 7900 | 10 |
| 309 | 20250218 | 142800 | 2172922820 | 7890 | 7890 | 7890 | 7890 | 0 |
| 310 | 20250218 | 142700 | 2172922820 | 7890 | 7890 | 7890 | 7890 | 71 |
| 311 | 20250218 | 142600 | 2172362630 | 7880 | 7910 | 7910 | 7880 | 1485 |
| 312 | 20250218 | 142500 | 2160631320 | 7910 | 7910 | 7910 | 7910 | 10 |
| 313 | 20250218 | 142400 | 2160552220 | 7940 | 7940 | 7940 | 7940 | 0 |
| 314 | 20250218 | 142300 | 2160552220 | 7940 | 7940 | 7940 | 7940 | 0 |
| 315 | 20250218 | 142200 | 2160552220 | 7940 | 7940 | 7940 | 7940 | 0 |
| 316 | 20250218 | 142100 | 2160552220 | 7940 | 7930 | 7940 | 7930 | 1383 |
| 317 | 20250218 | 142000 | 2149572290 | 7930 | 7910 | 7930 | 7910 | 60 |
| 318 | 20250218 | 141900 | 2149096610 | 7910 | 7910 | 7910 | 7910 | 1 |
| 319 | 20250218 | 141800 | 2149088700 | 7910 | 7900 | 7910 | 7900 | 90 |
| 320 | 20250218 | 141700 | 2148377400 | 7900 | 7870 | 7900 | 7870 | 241 |
| 321 | 20250218 | 141600 | 2146473530 | 7900 | 7870 | 7900 | 7870 | 128 |
| 322 | 20250218 | 141500 | 2145466140 | 7870 | 7880 | 7880 | 7870 | 1874 |
| 323 | 20250218 | 141400 | 2130707520 | 7890 | 7890 | 7900 | 7890 | 410 |
| 324 | 20250218 | 141300 | 2127468620 | 7900 | 7900 | 7900 | 7900 | 0 |
| 325 | 20250218 | 141200 | 2127468620 | 7900 | 7910 | 7910 | 7900 | 868 |
| 326 | 20250218 | 141100 | 2120607450 | 7920 | 7920 | 7920 | 7920 | 549 |
| 327 | 20250218 | 141000 | 2116259370 | 7920 | 7930 | 7930 | 7920 | 373 |
| 328 | 20250218 | 140900 | 2113305110 | 7930 | 7930 | 7930 | 7930 | 592 |
| 329 | 20250218 | 140800 | 2108610550 | 7930 | 7930 | 7930 | 7930 | 13 |
| 330 | 20250218 | 140700 | 2108507460 | 7920 | 7910 | 7920 | 7910 | 90 |
| 331 | 20250218 | 140600 | 2107794670 | 7910 | 7900 | 7910 | 7900 | 723 |
| 332 | 20250218 | 140500 | 2102081700 | 7900 | 7880 | 7900 | 7880 | 273 |
| 333 | 20250218 | 140400 | 2099930440 | 7840 | 7840 | 7840 | 7840 | 10 |
| 334 | 20250218 | 140300 | 2099852040 | 7840 | 7850 | 7850 | 7840 | 148 |
| 335 | 20250218 | 140200 | 2098690440 | 7850 | 7900 | 7900 | 7850 | 2063 |
| 336 | 20250218 | 140100 | 2082492130 | 7900 | 7890 | 7900 | 7890 | 1897 |
| 337 | 20250218 | 140000 | 2067508560 | 7880 | 7820 | 7890 | 7800 | 2438 |
| 338 | 20250218 | 135900 | 2048388940 | 7810 | 7770 | 7810 | 7770 | 3500 |
| 339 | 20250218 | 135800 | 2021130240 | 7770 | 7770 | 7770 | 7770 | 5 |
| 340 | 20250218 | 135700 | 2021091390 | 7790 | 7760 | 7790 | 7760 | 1201 |
| 341 | 20250218 | 135600 | 2011771600 | 7760 | 7760 | 7760 | 7760 | 170 |
| 342 | 20250218 | 135500 | 2010452400 | 7750 | 7760 | 7760 | 7750 | 1772 |
| 343 | 20250218 | 135400 | 1996709650 | 7760 | 7770 | 7770 | 7760 | 200 |
| 344 | 20250218 | 135300 | 1995156380 | 7770 | 7780 | 7790 | 7770 | 1125 |
| 345 | 20250218 | 135200 | 1986413150 | 7780 | 7800 | 7810 | 7780 | 1089 |
| 346 | 20250218 | 135100 | 1977928650 | 7800 | 7800 | 7800 | 7800 | 1 |
| 347 | 20250218 | 135000 | 1977920850 | 7800 | 7810 | 7810 | 7800 | 200 |
| 348 | 20250218 | 134900 | 1976360840 | 7810 | 7810 | 7810 | 7810 | 4 |
| 349 | 20250218 | 134800 | 1976329600 | 7810 | 7810 | 7810 | 7810 | 0 |
| 350 | 20250218 | 134700 | 1976329600 | 7810 | 7810 | 7810 | 7810 | 20 |
| 351 | 20250218 | 134600 | 1976173400 | 7820 | 7820 | 7820 | 7820 | 0 |
| 352 | 20250218 | 134500 | 1976173400 | 7820 | 7790 | 7820 | 7790 | 108 |
| 353 | 20250218 | 134400 | 1975331650 | 7790 | 7780 | 7790 | 7780 | 120 |
| 354 | 20250218 | 134300 | 1974396860 | 7760 | 7780 | 7780 | 7760 | 5000 |
| 355 | 20250218 | 134200 | 1935592210 | 7820 | 7800 | 7820 | 7800 | 865 |
| 356 | 20250218 | 134100 | 1928836860 | 7760 | 7760 | 7790 | 7760 | 8426 |
| 357 | 20250218 | 134000 | 1863423510 | 7760 | 7770 | 7770 | 7760 | 2327 |
| 358 | 20250218 | 133900 | 1845360990 | 7770 | 7770 | 7770 | 7770 | 414 |
| 359 | 20250218 | 133800 | 1842144210 | 7770 | 7770 | 7770 | 7760 | 205 |
| 360 | 20250218 | 133700 | 1840551860 | 7770 | 7770 | 7770 | 7770 | 83 |
| 361 | 20250218 | 133600 | 1839906950 | 7770 | 7780 | 7780 | 7770 | 1114 |
| 362 | 20250218 | 133500 | 1831250360 | 7780 | 7780 | 7780 | 7780 | 465 |
| 363 | 20250218 | 133400 | 1827632660 | 7780 | 7780 | 7780 | 7780 | 226 |
| 364 | 20250218 | 133300 | 1825874380 | 7770 | 7770 | 7770 | 7770 | 10 |
| 365 | 20250218 | 133200 | 1825796680 | 7770 | 7760 | 7770 | 7760 | 572 |
| 366 | 20250218 | 133100 | 1821357910 | 7760 | 7780 | 7780 | 7760 | 4195 |
| 367 | 20250218 | 133000 | 1788792440 | 7780 | 7790 | 7790 | 7780 | 1412 |
| 368 | 20250218 | 132900 | 1777806090 | 7790 | 7790 | 7790 | 7780 | 707 |
| 369 | 20250218 | 132800 | 1772299700 | 7790 | 7800 | 7800 | 7790 | 209 |
| 370 | 20250218 | 132700 | 1770669510 | 7810 | 7810 | 7810 | 7800 | 1650 |
| 371 | 20250218 | 132600 | 1757786690 | 7810 | 7800 | 7810 | 7800 | 262 |
| 372 | 20250218 | 132500 | 1755740770 | 7800 | 7760 | 7800 | 7760 | 494 |
| 373 | 20250218 | 132400 | 1751895770 | 7760 | 7790 | 7790 | 7760 | 4596 |
| 374 | 20250218 | 132300 | 1716145480 | 7790 | 7820 | 7820 | 7790 | 10491 |
| 375 | 20250218 | 132200 | 1634254670 | 7820 | 7830 | 7830 | 7820 | 1500 |
| 376 | 20250218 | 132100 | 1622514820 | 7850 | 7850 | 7850 | 7840 | 1285 |
| 377 | 20250218 | 132000 | 1612438570 | 7860 | 7860 | 7860 | 7860 | 227 |
| 378 | 20250218 | 131900 | 1610654350 | 7860 | 7860 | 7860 | 7860 | 320 |
| 379 | 20250218 | 131800 | 1608139150 | 7860 | 7850 | 7860 | 7850 | 269 |
| 380 | 20250218 | 131700 | 1606027300 | 7850 | 7880 | 7880 | 7850 | 3000 |
| 381 | 20250218 | 131600 | 1582438050 | 7870 | 7870 | 7870 | 7860 | 449 |
| 382 | 20250218 | 131500 | 1578905420 | 7870 | 7860 | 7870 | 7860 | 1118 |
| 383 | 20250218 | 131400 | 1570108830 | 7860 | 7840 | 7860 | 7840 | 2688 |
| 384 | 20250218 | 131300 | 1548990260 | 7840 | 7890 | 7890 | 7840 | 2547 |
| 385 | 20250218 | 131200 | 1528943060 | 7890 | 7890 | 7890 | 7890 | 30 |
| 386 | 20250218 | 131100 | 1528706360 | 7890 | 7900 | 7900 | 7890 | 174 |
| 387 | 20250218 | 131000 | 1527332840 | 7900 | 7910 | 7910 | 7900 | 44 |
| 388 | 20250218 | 130900 | 1526984850 | 7910 | 7900 | 7910 | 7900 | 139 |
| 389 | 20250218 | 130800 | 1525885590 | 7890 | 7890 | 7890 | 7890 | 0 |
| 390 | 20250218 | 130700 | 1525885590 | 7890 | 7890 | 7890 | 7890 | 197 |
| 391 | 20250218 | 130600 | 1524331260 | 7890 | 7890 | 7890 | 7890 | 1050 |
| 392 | 20250218 | 130500 | 1516046760 | 7880 | 7920 | 7920 | 7880 | 1677 |
| 393 | 20250218 | 130400 | 1502819300 | 7920 | 7900 | 7920 | 7900 | 5 |
| 394 | 20250218 | 130300 | 1502779730 | 7900 | 7890 | 7920 | 7890 | 232 |
| 395 | 20250218 | 130200 | 1500949150 | 7910 | 7890 | 7910 | 7890 | 145 |
| 396 | 20250218 | 130100 | 1499803660 | 7890 | 7910 | 7910 | 7890 | 323 |
| 397 | 20250218 | 130000 | 1497252940 | 7910 | 7910 | 7910 | 7910 | 1 |
| 398 | 20250218 | 125900 | 1497245030 | 7900 | 7900 | 7900 | 7900 | 0 |
| 399 | 20250218 | 125800 | 1497245030 | 7900 | 7910 | 7910 | 7900 | 384 |
| 400 | 20250218 | 125700 | 1494211420 | 7910 | 7910 | 7910 | 7900 | 3 |
| 401 | 20250218 | 125600 | 1494187700 | 7900 | 7900 | 7920 | 7890 | 194 |
| 402 | 20250218 | 125500 | 1492652590 | 7910 | 7890 | 7910 | 7880 | 285 |
| 403 | 20250218 | 125400 | 1490403250 | 7890 | 7890 | 7890 | 7890 | 422 |
| 404 | 20250218 | 125300 | 1487073670 | 7900 | 7900 | 7900 | 7900 | 274 |
| 405 | 20250218 | 125200 | 1484909070 | 7900 | 7900 | 7900 | 7900 | 272 |
| 406 | 20250218 | 125100 | 1482760270 | 7920 | 7910 | 7920 | 7910 | 51 |
| 407 | 20250218 | 125000 | 1482356850 | 7910 | 7920 | 7920 | 7910 | 302 |
| 408 | 20250218 | 124900 | 1479965030 | 7900 | 7910 | 7910 | 7900 | 28 |
| 409 | 20250218 | 124800 | 1479743740 | 7930 | 7920 | 7950 | 7920 | 1765 |
| 410 | 20250218 | 124700 | 1465743520 | 7920 | 7900 | 7920 | 7900 | 207 |
| 411 | 20250218 | 124600 | 1464106640 | 7900 | 7900 | 7900 | 7900 | 2 |
| 412 | 20250218 | 124500 | 1464090840 | 7900 | 7900 | 7910 | 7900 | 160 |
| 413 | 20250218 | 124400 | 1462826530 | 7900 | 7900 | 7900 | 7900 | 27 |
| 414 | 20250218 | 124300 | 1462613230 | 7900 | 7920 | 7920 | 7900 | 378 |
| 415 | 20250218 | 124200 | 1459623630 | 7920 | 7920 | 7920 | 7920 | 4 |
| 416 | 20250218 | 124100 | 1459591950 | 7900 | 7900 | 7900 | 7900 | 300 |
| 417 | 20250218 | 124000 | 1457221950 | 7890 | 7850 | 7900 | 7840 | 77 |
| 418 | 20250218 | 123900 | 1456616510 | 7850 | 7830 | 7860 | 7830 | 219 |
| 419 | 20250218 | 123800 | 1454896440 | 7860 | 7840 | 7860 | 7840 | 421 |
| 420 | 20250218 | 123700 | 1451587950 | 7850 | 7850 | 7880 | 7810 | 4116 |
| 421 | 20250218 | 123600 | 1419365390 | 7860 | 7890 | 7900 | 7860 | 846 |
| 422 | 20250218 | 123500 | 1412704400 | 7940 | 7900 | 7940 | 7890 | 336 |
| 423 | 20250218 | 123400 | 1410049240 | 7900 | 8010 | 8010 | 7900 | 18056 |
| 424 | 20250218 | 123300 | 1266875050 | 7980 | 8030 | 8030 | 7980 | 10305 |
| 425 | 20250218 | 123200 | 1184445190 | 8040 | 8030 | 8040 | 8030 | 215 |
| 426 | 20250218 | 123100 | 1182718640 | 8030 | 8040 | 8040 | 8030 | 686 |
| 427 | 20250218 | 123000 | 1177207700 | 8040 | 8090 | 8090 | 8040 | 2038 |
| 428 | 20250218 | 122900 | 1160790560 | 8090 | 8060 | 8090 | 8060 | 7 |
| 429 | 20250218 | 122800 | 1160734070 | 8050 | 8050 | 8050 | 8050 | 0 |
| 430 | 20250218 | 122700 | 1160734070 | 8050 | 8100 | 8100 | 8050 | 501 |
| 431 | 20250218 | 122600 | 1156700970 | 8100 | 8080 | 8100 | 8080 | 35 |
| 432 | 20250218 | 122500 | 1156418120 | 8060 | 8090 | 8100 | 8050 | 1386 |
| 433 | 20250218 | 122400 | 1145255560 | 8080 | 8110 | 8110 | 8080 | 3 |
| 434 | 20250218 | 122300 | 1145231260 | 8110 | 8110 | 8110 | 8110 | 10 |
| 435 | 20250218 | 122200 | 1145150160 | 8070 | 8120 | 8120 | 8070 | 424 |
| 436 | 20250218 | 122100 | 1141726720 | 8090 | 8110 | 8110 | 8090 | 305 |
| 437 | 20250218 | 122000 | 1139256110 | 8110 | 8120 | 8120 | 8110 | 321 |
| 438 | 20250218 | 121900 | 1136652600 | 8110 | 8130 | 8130 | 8100 | 551 |
| 439 | 20250218 | 121800 | 1132183310 | 8140 | 8140 | 8140 | 8140 | 391 |
| 440 | 20250218 | 121700 | 1129000570 | 8150 | 8140 | 8150 | 8140 | 11 |
| 441 | 20250218 | 121600 | 1128910970 | 8110 | 8140 | 8150 | 8110 | 424 |
| 442 | 20250218 | 121500 | 1125466470 | 8140 | 8130 | 8140 | 8130 | 36 |
| 443 | 20250218 | 121400 | 1125173680 | 8120 | 8140 | 8140 | 8110 | 31 |
| 444 | 20250218 | 121300 | 1124921970 | 8130 | 8100 | 8130 | 8100 | 13 |
| 445 | 20250218 | 121200 | 1124816340 | 8100 | 8130 | 8130 | 8100 | 574 |
| 446 | 20250218 | 121100 | 1120149810 | 8130 | 8180 | 8180 | 8130 | 2575 |
| 447 | 20250218 | 121000 | 1099135680 | 8160 | 8140 | 8170 | 8140 | 2723 |
| 448 | 20250218 | 120900 | 1076936160 | 8130 | 8130 | 8140 | 8120 | 1017 |
| 449 | 20250218 | 120800 | 1068667980 | 8130 | 8130 | 8130 | 8130 | 10 |
| 450 | 20250218 | 120700 | 1068586680 | 8130 | 8110 | 8130 | 8110 | 10 |
| 451 | 20250218 | 120600 | 1068505460 | 8130 | 8130 | 8130 | 8130 | 0 |
| 452 | 20250218 | 120500 | 1068505460 | 8130 | 8130 | 8130 | 8130 | 0 |
| 453 | 20250218 | 120400 | 1068505460 | 8130 | 8120 | 8130 | 8120 | 1231 |
| 454 | 20250218 | 120300 | 1058497700 | 8120 | 8120 | 8120 | 8120 | 50 |
| 455 | 20250218 | 120200 | 1058091700 | 8130 | 8120 | 8130 | 8120 | 557 |
| 456 | 20250218 | 120100 | 1053563450 | 8130 | 8080 | 8130 | 8080 | 1133 |
| 457 | 20250218 | 120000 | 1044367670 | 8070 | 8080 | 8100 | 8070 | 558 |
| 458 | 20250218 | 115900 | 1039852430 | 8060 | 8070 | 8080 | 8060 | 817 |
| 459 | 20250218 | 115800 | 1033258470 | 8060 | 8060 | 8060 | 8060 | 1 |
| 460 | 20250218 | 115700 | 1033250410 | 8080 | 8060 | 8080 | 8060 | 321 |
| 461 | 20250218 | 115600 | 1030663130 | 8060 | 8060 | 8060 | 8060 | 2 |
| 462 | 20250218 | 115500 | 1030647010 | 8050 | 8050 | 8060 | 8050 | 29 |
| 463 | 20250218 | 115400 | 1030413360 | 8060 | 8060 | 8060 | 8060 | 156 |
| 464 | 20250218 | 115300 | 1029156000 | 8060 | 8060 | 8060 | 8060 | 669 |
| 465 | 20250218 | 115200 | 1023763860 | 8060 | 8090 | 8090 | 8060 | 650 |
| 466 | 20250218 | 115100 | 1018518520 | 8090 | 8100 | 8120 | 8090 | 8 |
| 467 | 20250218 | 115000 | 1018453760 | 8090 | 8080 | 8090 | 8080 | 106 |
| 468 | 20250218 | 114900 | 1017597220 | 8100 | 8120 | 8120 | 8090 | 2235 |
| 469 | 20250218 | 114800 | 999490980 | 8120 | 8120 | 8120 | 8120 | 4 |
| 470 | 20250218 | 114700 | 999458500 | 8120 | 8120 | 8120 | 8120 | 33 |
| 471 | 20250218 | 114600 | 999190540 | 8130 | 8110 | 8130 | 8100 | 601 |
| 472 | 20250218 | 114500 | 994311190 | 8110 | 8120 | 8120 | 8110 | 278 |
| 473 | 20250218 | 114400 | 992055670 | 8110 | 8120 | 8120 | 8110 | 149 |
| 474 | 20250218 | 114300 | 990846670 | 8120 | 8140 | 8140 | 8120 | 767 |
| 475 | 20250218 | 114200 | 984614920 | 8140 | 8150 | 8160 | 8120 | 521 |
| 476 | 20250218 | 114100 | 980377660 | 8150 | 8110 | 8150 | 8110 | 1876 |
| 477 | 20250218 | 114000 | 965117920 | 8120 | 8130 | 8130 | 8100 | 656 |
| 478 | 20250218 | 113900 | 959797380 | 8120 | 8090 | 8120 | 8070 | 2782 |
| 479 | 20250218 | 113800 | 937224220 | 8070 | 8050 | 8090 | 8050 | 85 |
| 480 | 20250218 | 113700 | 936537670 | 8090 | 8050 | 8090 | 8050 | 52 |
| 481 | 20250218 | 113600 | 936117630 | 8090 | 8050 | 8100 | 8050 | 31 |
| 482 | 20250218 | 113500 | 935867230 | 8100 | 8040 | 8110 | 8040 | 2072 |
| 483 | 20250218 | 113400 | 919097940 | 8050 | 8040 | 8050 | 8040 | 39 |
| 484 | 20250218 | 113300 | 918784000 | 8040 | 8040 | 8040 | 8040 | 1 |
| 485 | 20250218 | 113200 | 918775960 | 8040 | 8030 | 8040 | 8030 | 5 |
| 486 | 20250218 | 113100 | 918735770 | 8020 | 8050 | 8050 | 8020 | 14 |
| 487 | 20250218 | 113000 | 918623150 | 8020 | 8050 | 8050 | 8020 | 455 |
| 488 | 20250218 | 112900 | 914960460 | 8050 | 8080 | 8080 | 8050 | 216 |
| 489 | 20250218 | 112800 | 913217000 | 8080 | 8040 | 8080 | 8030 | 3484 |
| 490 | 20250218 | 112700 | 885195550 | 8040 | 8030 | 8050 | 8030 | 204 |
| 491 | 20250218 | 112600 | 883557380 | 8060 | 8060 | 8060 | 8030 | 82 |
| 492 | 20250218 | 112500 | 882897090 | 8050 | 8050 | 8050 | 8050 | 105 |
| 493 | 20250218 | 112400 | 882051840 | 8050 | 8040 | 8050 | 8030 | 27 |
| 494 | 20250218 | 112300 | 881834720 | 8040 | 8040 | 8040 | 8040 | 63 |
| 495 | 20250218 | 112200 | 881328200 | 8040 | 8070 | 8070 | 8040 | 20 |
| 496 | 20250218 | 112100 | 881166830 | 8090 | 8040 | 8120 | 8040 | 6216 |
| 497 | 20250218 | 112000 | 830953020 | 8040 | 8040 | 8040 | 8040 | 52 |
| 498 | 20250218 | 111900 | 830534940 | 8050 | 7990 | 8050 | 7990 | 2030 |
| 499 | 20250218 | 111800 | 814245000 | 7990 | 7980 | 7990 | 7980 | 297 |
| 500 | 20250218 | 111700 | 811872930 | 7980 | 7990 | 7990 | 7980 | 85 |
| 501 | 20250218 | 111600 | 811194030 | 8020 | 7980 | 8020 | 7980 | 480 |
| 502 | 20250218 | 111500 | 807348600 | 7980 | 7980 | 7980 | 7980 | 3 |
| 503 | 20250218 | 111400 | 807324660 | 7980 | 7980 | 7980 | 7980 | 0 |
| 504 | 20250218 | 111300 | 807324660 | 7980 | 7980 | 7980 | 7980 | 0 |
| 505 | 20250218 | 111200 | 807324660 | 7980 | 7980 | 7980 | 7980 | 2 |
| 506 | 20250218 | 111100 | 807308700 | 7980 | 8020 | 8020 | 7980 | 1146 |
| 507 | 20250218 | 111000 | 798131000 | 8020 | 8020 | 8020 | 8020 | 2 |
| 508 | 20250218 | 110900 | 798114960 | 8020 | 7980 | 8020 | 7970 | 663 |
| 509 | 20250218 | 110800 | 792827550 | 8020 | 8000 | 8020 | 8000 | 880 |
| 510 | 20250218 | 110700 | 785770930 | 8020 | 8010 | 8020 | 8010 | 300 |
| 511 | 20250218 | 110600 | 783365140 | 8010 | 8000 | 8010 | 8000 | 450 |
| 512 | 20250218 | 110500 | 779762160 | 7970 | 8000 | 8000 | 7970 | 10 |
| 513 | 20250218 | 110400 | 779682220 | 7960 | 7990 | 7990 | 7960 | 1653 |
| 514 | 20250218 | 110300 | 766496440 | 7980 | 8000 | 8000 | 7980 | 801 |
| 515 | 20250218 | 110200 | 760095210 | 8000 | 8000 | 8000 | 8000 | 879 |
| 516 | 20250218 | 110100 | 753063210 | 8000 | 8000 | 8000 | 8000 | 186 |
| 517 | 20250218 | 110000 | 751575210 | 8000 | 8000 | 8000 | 8000 | 1117 |
| 518 | 20250218 | 105900 | 742639210 | 8000 | 8000 | 8000 | 8000 | 210 |
| 519 | 20250218 | 105800 | 740959210 | 8000 | 8020 | 8020 | 8000 | 806 |
| 520 | 20250218 | 105700 | 734497770 | 8000 | 8010 | 8010 | 8000 | 511 |
| 521 | 20250218 | 105600 | 730404720 | 8010 | 8010 | 8010 | 8000 | 133 |
| 522 | 20250218 | 105500 | 729339400 | 7980 | 7980 | 7980 | 7980 | 463 |
| 523 | 20250218 | 105400 | 725644660 | 7980 | 8010 | 8020 | 7980 | 1293 |
| 524 | 20250218 | 105300 | 715298450 | 7980 | 7980 | 8020 | 7980 | 3862 |
| 525 | 20250218 | 105200 | 684379380 | 7960 | 7970 | 7970 | 7930 | 1285 |
| 526 | 20250218 | 105100 | 674142190 | 7930 | 8050 | 8050 | 7930 | 926 |
| 527 | 20250218 | 105000 | 666738130 | 8050 | 7940 | 8120 | 7930 | 21876 |
| 528 | 20250218 | 104900 | 491064300 | 7920 | 7920 | 7920 | 7920 | 0 |
| 529 | 20250218 | 104800 | 491064300 | 7920 | 7920 | 7920 | 7920 | 13 |
| 530 | 20250218 | 104700 | 490961340 | 7930 | 7940 | 7940 | 7920 | 267 |
| 531 | 20250218 | 104600 | 488844380 | 7940 | 7940 | 7940 | 7930 | 227 |
| 532 | 20250218 | 104500 | 487043990 | 7930 | 7930 | 7930 | 7930 | 11 |
| 533 | 20250218 | 104400 | 486956760 | 7940 | 7940 | 7940 | 7940 | 746 |
| 534 | 20250218 | 104300 | 481033520 | 7940 | 7960 | 7960 | 7940 | 2025 |
| 535 | 20250218 | 104200 | 464932630 | 7960 | 8000 | 8000 | 7960 | 3063 |
| 536 | 20250218 | 104100 | 440493820 | 8000 | 8000 | 8000 | 8000 | 0 |
| 537 | 20250218 | 104000 | 440493820 | 8000 | 8000 | 8000 | 8000 | 0 |
| 538 | 20250218 | 103900 | 440493820 | 8000 | 8000 | 8000 | 8000 | 0 |
| 539 | 20250218 | 103800 | 440493820 | 8000 | 8000 | 8000 | 8000 | 0 |
| 540 | 20250218 | 103700 | 440493820 | 8000 | 8000 | 8000 | 8000 | 0 |
| 541 | 20250218 | 103600 | 440493820 | 8000 | 8000 | 8000 | 8000 | 574 |
| 542 | 20250218 | 103500 | 435901820 | 8030 | 8020 | 8030 | 8020 | 200 |
| 543 | 20250218 | 103400 | 434295850 | 8000 | 8000 | 8000 | 8000 | 0 |
| 544 | 20250218 | 103300 | 434295850 | 8000 | 8030 | 8030 | 8000 | 1250 |
| 545 | 20250218 | 103200 | 424294350 | 7990 | 8000 | 8000 | 7980 | 2337 |
| 546 | 20250218 | 103100 | 405609270 | 8010 | 8010 | 8010 | 8010 | 0 |
| 547 | 20250218 | 103000 | 405609270 | 8010 | 8010 | 8010 | 8010 | 873 |
| 548 | 20250218 | 102900 | 398616540 | 8010 | 8020 | 8020 | 8010 | 214 |
| 549 | 20250218 | 102800 | 396900350 | 8050 | 8050 | 8050 | 8050 | 0 |
| 550 | 20250218 | 102700 | 396900350 | 8050 | 8050 | 8050 | 8050 | 0 |
| 551 | 20250218 | 102600 | 396900350 | 8050 | 8050 | 8050 | 8050 | 0 |
| 552 | 20250218 | 102500 | 396900350 | 8050 | 8050 | 8050 | 8050 | 0 |
| 553 | 20250218 | 102400 | 396900350 | 8050 | 8020 | 8050 | 8020 | 305 |
| 554 | 20250218 | 102300 | 394445250 | 8070 | 8070 | 8070 | 8070 | 1 |
| 555 | 20250218 | 102200 | 394437180 | 8020 | 8020 | 8020 | 8020 | 500 |
| 556 | 20250218 | 102100 | 390427180 | 8020 | 8020 | 8040 | 8020 | 575 |
| 557 | 20250218 | 102000 | 385814500 | 8020 | 8040 | 8040 | 8020 | 1077 |
| 558 | 20250218 | 101900 | 377164640 | 8030 | 8080 | 8080 | 8030 | 31 |
| 559 | 20250218 | 101800 | 376915660 | 8030 | 8070 | 8080 | 8030 | 118 |
| 560 | 20250218 | 101700 | 375965640 | 8090 | 8090 | 8090 | 8090 | 0 |
| 561 | 20250218 | 101600 | 375965640 | 8090 | 8090 | 8090 | 8090 | 3 |
| 562 | 20250218 | 101500 | 375941370 | 8100 | 8100 | 8100 | 8100 | 0 |
| 563 | 20250218 | 101400 | 375941370 | 8100 | 8020 | 8100 | 8020 | 2570 |
| 564 | 20250218 | 101300 | 355159390 | 8030 | 8030 | 8030 | 8030 | 0 |
| 565 | 20250218 | 101200 | 355159390 | 8030 | 8030 | 8030 | 8030 | 0 |
| 566 | 20250218 | 101100 | 355159390 | 8030 | 8030 | 8050 | 8030 | 2716 |
| 567 | 20250218 | 101000 | 333344750 | 8030 | 8030 | 8030 | 8030 | 101 |
| 568 | 20250218 | 100900 | 332533720 | 8030 | 8030 | 8030 | 8030 | 0 |
| 569 | 20250218 | 100800 | 332533720 | 8030 | 8030 | 8030 | 8030 | 0 |
| 570 | 20250218 | 100700 | 332533720 | 8030 | 8030 | 8040 | 8030 | 132 |
| 571 | 20250218 | 100600 | 331473610 | 8010 | 8010 | 8010 | 8010 | 0 |
| 572 | 20250218 | 100500 | 331473610 | 8010 | 8040 | 8040 | 8010 | 3462 |
| 573 | 20250218 | 100400 | 303689290 | 8050 | 8050 | 8050 | 8050 | 569 |
| 574 | 20250218 | 100300 | 299108840 | 8060 | 8060 | 8060 | 8060 | 250 |
| 575 | 20250218 | 100200 | 297093840 | 8060 | 8060 | 8060 | 8060 | 0 |
| 576 | 20250218 | 100100 | 297093840 | 8060 | 8070 | 8070 | 8060 | 482 |
| 577 | 20250218 | 100000 | 293206420 | 8070 | 8060 | 8070 | 8060 | 142 |
| 578 | 20250218 | 095900 | 292061780 | 8050 | 8060 | 8060 | 8050 | 7 |
| 579 | 20250218 | 095800 | 292005420 | 8060 | 8060 | 8060 | 8060 | 5 |
| 580 | 20250218 | 095700 | 291965120 | 8050 | 8070 | 8080 | 8050 | 210 |
| 581 | 20250218 | 095600 | 290272520 | 8080 | 8080 | 8080 | 8080 | 100 |
| 582 | 20250218 | 095500 | 289464520 | 8060 | 8050 | 8060 | 8050 | 62 |
| 583 | 20250218 | 095400 | 288965160 | 8070 | 8050 | 8070 | 8050 | 509 |
| 584 | 20250218 | 095300 | 284867510 | 8070 | 8050 | 8070 | 8050 | 18 |
| 585 | 20250218 | 095200 | 284722590 | 8080 | 8080 | 8080 | 8080 | 0 |
| 586 | 20250218 | 095100 | 284722590 | 8080 | 8080 | 8080 | 8080 | 0 |
| 587 | 20250218 | 095000 | 284722590 | 8080 | 8090 | 8090 | 8080 | 163 |
| 588 | 20250218 | 094900 | 283405170 | 8090 | 8090 | 8090 | 8090 | 17 |
| 589 | 20250218 | 094800 | 283267640 | 8100 | 8080 | 8110 | 8080 | 2131 |
| 590 | 20250218 | 094700 | 266006550 | 8100 | 8100 | 8100 | 8100 | 1000 |
| 591 | 20250218 | 094600 | 257906550 | 8100 | 8070 | 8100 | 8070 | 1589 |
| 592 | 20250218 | 094500 | 245067940 | 8080 | 8030 | 8080 | 8030 | 317 |
| 593 | 20250218 | 094400 | 242521610 | 8080 | 8020 | 8080 | 8020 | 500 |
| 594 | 20250218 | 094300 | 238497160 | 8070 | 8020 | 8070 | 8020 | 1437 |
| 595 | 20250218 | 094200 | 226911450 | 8050 | 8050 | 8050 | 8050 | 0 |
| 596 | 20250218 | 094100 | 226911450 | 8050 | 8050 | 8050 | 8050 | 0 |
| 597 | 20250218 | 094000 | 226911450 | 8050 | 8020 | 8050 | 8020 | 937 |
| 598 | 20250218 | 093900 | 219390200 | 8020 | 8020 | 8040 | 8020 | 1582 |
| 599 | 20250218 | 093800 | 206691920 | 8020 | 8040 | 8040 | 8020 | 150 |
| 600 | 20250218 | 093700 | 205487750 | 8040 | 8040 | 8040 | 8030 | 279 |
| 601 | 20250218 | 093600 | 203245780 | 8050 | 8040 | 8050 | 8040 | 110 |
| 602 | 20250218 | 093500 | 202361370 | 8060 | 8070 | 8070 | 8030 | 82 |
| 603 | 20250218 | 093400 | 201701910 | 8060 | 8080 | 8080 | 8020 | 918 |
| 604 | 20250218 | 093300 | 194296930 | 8090 | 8070 | 8090 | 8070 | 1743 |
| 605 | 20250218 | 093200 | 180198580 | 8070 | 8050 | 8070 | 8050 | 798 |
| 606 | 20250218 | 093100 | 173765320 | 8060 | 8060 | 8070 | 8060 | 896 |
| 607 | 20250218 | 093000 | 166542560 | 8050 | 8000 | 8050 | 8000 | 2226 |
| 608 | 20250218 | 092900 | 148675820 | 8000 | 8010 | 8010 | 7970 | 1166 |
| 609 | 20250218 | 092800 | 139378340 | 8010 | 7980 | 8010 | 7980 | 28 |
| 610 | 20250218 | 092700 | 139154240 | 8020 | 8020 | 8020 | 8020 | 100 |
| 611 | 20250218 | 092600 | 138352240 | 8020 | 8020 | 8020 | 8020 | 0 |
| 612 | 20250218 | 092500 | 138352240 | 8020 | 8020 | 8030 | 8010 | 257 |
| 613 | 20250218 | 092400 | 136291450 | 7970 | 7980 | 8020 | 7950 | 2027 |
| 614 | 20250218 | 092300 | 120107970 | 8010 | 8000 | 8010 | 8000 | 46 |
| 615 | 20250218 | 092200 | 119739840 | 7980 | 7980 | 8000 | 7980 | 12 |
| 616 | 20250218 | 092100 | 119643880 | 8000 | 7980 | 8000 | 7980 | 152 |
| 617 | 20250218 | 092000 | 118430720 | 7970 | 7940 | 7970 | 7940 | 696 |
| 618 | 20250218 | 091900 | 112887830 | 7940 | 7920 | 7950 | 7920 | 687 |
| 619 | 20250218 | 091800 | 107439450 | 7920 | 7890 | 7920 | 7890 | 1710 |
| 620 | 20250218 | 091700 | 93932240 | 7890 | 7870 | 7890 | 7870 | 80 |
| 621 | 20250218 | 091600 | 93302520 | 7850 | 7850 | 7850 | 7850 | 0 |
| 622 | 20250218 | 091500 | 93302520 | 7850 | 7880 | 7880 | 7850 | 616 |
| 623 | 20250218 | 091400 | 88449920 | 7880 | 7880 | 7880 | 7880 | 71 |
| 624 | 20250218 | 091300 | 87890440 | 7840 | 7820 | 7840 | 7820 | 790 |
| 625 | 20250218 | 091200 | 81697860 | 7830 | 7840 | 7840 | 7830 | 193 |
| 626 | 20250218 | 091100 | 80185380 | 7840 | 7820 | 7890 | 7820 | 937 |
| 627 | 20250218 | 091000 | 72832700 | 7780 | 7810 | 7810 | 7780 | 139 |
| 628 | 20250218 | 090900 | 71747660 | 7810 | 7780 | 7810 | 7780 | 831 |
| 629 | 20250218 | 090800 | 65279450 | 7780 | 7840 | 7840 | 7780 | 735 |
| 630 | 20250218 | 090700 | 59542280 | 7890 | 7850 | 7890 | 7840 | 551 |
| 631 | 20250218 | 090600 | 55221250 | 7890 | 7890 | 7890 | 7880 | 123 |
| 632 | 20250218 | 090500 | 54250790 | 7840 | 7910 | 7910 | 7840 | 2819 |
| 633 | 20250218 | 090400 | 32070230 | 7910 | 7940 | 7940 | 7910 | 144 |
| 634 | 20250218 | 090300 | 30927440 | 7900 | 7910 | 7910 | 7900 | 500 |
| 635 | 20250218 | 090200 | 26975630 | 7970 | 7970 | 7970 | 7970 | 0 |
| 636 | 20250218 | 090100 | 26975630 | 7970 | 7900 | 7970 | 7900 | 1424 |
| 637 | 20250218 | 090000 | 15725960 | 7980 | 7990 | 7990 | 7980 | 1969 |