34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 195500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 3 | 20250218 | 195400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 4 | 20250218 | 195300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 5 | 20250218 | 195200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 6 | 20250218 | 195100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 7 | 20250218 | 195000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 8 | 20250218 | 194900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 9 | 20250218 | 194800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 10 | 20250218 | 194700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 11 | 20250218 | 194600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 12 | 20250218 | 194500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 13 | 20250218 | 194400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 14 | 20250218 | 194300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 15 | 20250218 | 194200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 16 | 20250218 | 194100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 17 | 20250218 | 194000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 18 | 20250218 | 193900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 19 | 20250218 | 193800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 20 | 20250218 | 193700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 21 | 20250218 | 193600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 22 | 20250218 | 193500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 23 | 20250218 | 193400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 24 | 20250218 | 193300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 25 | 20250218 | 193200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 26 | 20250218 | 193100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 27 | 20250218 | 193000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 28 | 20250218 | 192900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 29 | 20250218 | 192800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 30 | 20250218 | 192700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 31 | 20250218 | 192600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 32 | 20250218 | 192500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 33 | 20250218 | 192400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 34 | 20250218 | 192300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 35 | 20250218 | 192200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 36 | 20250218 | 192100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 37 | 20250218 | 192000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 38 | 20250218 | 191900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 39 | 20250218 | 191800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 40 | 20250218 | 191700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 41 | 20250218 | 191600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 42 | 20250218 | 191500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 43 | 20250218 | 191400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 44 | 20250218 | 191300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 45 | 20250218 | 191200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 46 | 20250218 | 191100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 47 | 20250218 | 191000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 48 | 20250218 | 190900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 49 | 20250218 | 190800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 50 | 20250218 | 190700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 51 | 20250218 | 190600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 52 | 20250218 | 190500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 53 | 20250218 | 190400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 54 | 20250218 | 190300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 55 | 20250218 | 190200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 56 | 20250218 | 190100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 57 | 20250218 | 190000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 58 | 20250218 | 185900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 59 | 20250218 | 185800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 60 | 20250218 | 185700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 61 | 20250218 | 185600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 62 | 20250218 | 185500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 63 | 20250218 | 185400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 64 | 20250218 | 185300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 65 | 20250218 | 185200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 66 | 20250218 | 185100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 67 | 20250218 | 185000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 68 | 20250218 | 184900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 69 | 20250218 | 184800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 70 | 20250218 | 184700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 71 | 20250218 | 184600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 72 | 20250218 | 184500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 73 | 20250218 | 184400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 74 | 20250218 | 184300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 75 | 20250218 | 184200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 76 | 20250218 | 184100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 77 | 20250218 | 184000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 78 | 20250218 | 183900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 79 | 20250218 | 183800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 80 | 20250218 | 183700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 81 | 20250218 | 183600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 82 | 20250218 | 183500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 83 | 20250218 | 183400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 84 | 20250218 | 183300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 85 | 20250218 | 183200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 86 | 20250218 | 183100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 87 | 20250218 | 183000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 88 | 20250218 | 182900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 89 | 20250218 | 182800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 90 | 20250218 | 182700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 91 | 20250218 | 182600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 92 | 20250218 | 182500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 93 | 20250218 | 182400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 94 | 20250218 | 182300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 95 | 20250218 | 182200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 96 | 20250218 | 182100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 97 | 20250218 | 182000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 98 | 20250218 | 181900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 99 | 20250218 | 181800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 100 | 20250218 | 181700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 101 | 20250218 | 181600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 102 | 20250218 | 181500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 103 | 20250218 | 181400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 104 | 20250218 | 181300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 105 | 20250218 | 181200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 106 | 20250218 | 181100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 107 | 20250218 | 181000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 108 | 20250218 | 180900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 109 | 20250218 | 180800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 110 | 20250218 | 180700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 111 | 20250218 | 180600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 112 | 20250218 | 180500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 113 | 20250218 | 180400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 114 | 20250218 | 180300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 115 | 20250218 | 180200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 116 | 20250218 | 180100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 117 | 20250218 | 180000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 118 | 20250218 | 175900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 119 | 20250218 | 175800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 120 | 20250218 | 175700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 121 | 20250218 | 175600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 122 | 20250218 | 175500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 123 | 20250218 | 175400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 124 | 20250218 | 175300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 125 | 20250218 | 175200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 126 | 20250218 | 175100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 127 | 20250218 | 175000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 128 | 20250218 | 174900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 129 | 20250218 | 174800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 130 | 20250218 | 174700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 131 | 20250218 | 174600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 132 | 20250218 | 174500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 133 | 20250218 | 174400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 134 | 20250218 | 174300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 135 | 20250218 | 174200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 136 | 20250218 | 174100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 137 | 20250218 | 174000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 138 | 20250218 | 173900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 139 | 20250218 | 173800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 140 | 20250218 | 173700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 141 | 20250218 | 173600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 142 | 20250218 | 173500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 143 | 20250218 | 173400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 144 | 20250218 | 173300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 145 | 20250218 | 173200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 146 | 20250218 | 173100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 147 | 20250218 | 173000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 148 | 20250218 | 172900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 149 | 20250218 | 172800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 150 | 20250218 | 172700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 151 | 20250218 | 172600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 152 | 20250218 | 172500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 153 | 20250218 | 172400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 154 | 20250218 | 172300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 155 | 20250218 | 172200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 156 | 20250218 | 172100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 157 | 20250218 | 172000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 158 | 20250218 | 171900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 159 | 20250218 | 171800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 160 | 20250218 | 171700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 161 | 20250218 | 171600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 162 | 20250218 | 171500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 163 | 20250218 | 171400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 164 | 20250218 | 171300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 165 | 20250218 | 171200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 166 | 20250218 | 171100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 167 | 20250218 | 171000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 168 | 20250218 | 170900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 169 | 20250218 | 170800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 170 | 20250218 | 170700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 171 | 20250218 | 170600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 172 | 20250218 | 170500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 173 | 20250218 | 170400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 174 | 20250218 | 170300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 175 | 20250218 | 170200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 176 | 20250218 | 170100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 177 | 20250218 | 170000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 178 | 20250218 | 165900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 179 | 20250218 | 165800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 180 | 20250218 | 165700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 181 | 20250218 | 165600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 182 | 20250218 | 165500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 183 | 20250218 | 165400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 184 | 20250218 | 165300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 185 | 20250218 | 165200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 186 | 20250218 | 165100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 187 | 20250218 | 165000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 188 | 20250218 | 164900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 189 | 20250218 | 164800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 190 | 20250218 | 164700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 191 | 20250218 | 164600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 192 | 20250218 | 164500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 193 | 20250218 | 164400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 194 | 20250218 | 164300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 195 | 20250218 | 164200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 196 | 20250218 | 164100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 197 | 20250218 | 164000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 198 | 20250218 | 163900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 199 | 20250218 | 163800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 200 | 20250218 | 163700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 201 | 20250218 | 163600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 202 | 20250218 | 163500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 203 | 20250218 | 163400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 204 | 20250218 | 163300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 205 | 20250218 | 163200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 206 | 20250218 | 163100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 207 | 20250218 | 163000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 208 | 20250218 | 162900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 209 | 20250218 | 162800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 210 | 20250218 | 162700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 211 | 20250218 | 162600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 212 | 20250218 | 162500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 213 | 20250218 | 162400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 214 | 20250218 | 162300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 215 | 20250218 | 162200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 216 | 20250218 | 162100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 217 | 20250218 | 162000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 218 | 20250218 | 161900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 219 | 20250218 | 161800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 220 | 20250218 | 161700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 221 | 20250218 | 161600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 222 | 20250218 | 161500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 223 | 20250218 | 161400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 224 | 20250218 | 161300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 225 | 20250218 | 161200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 226 | 20250218 | 161100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 227 | 20250218 | 161000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 228 | 20250218 | 160900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 229 | 20250218 | 160800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 230 | 20250218 | 160700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 231 | 20250218 | 160600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 232 | 20250218 | 160500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 233 | 20250218 | 160400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 234 | 20250218 | 160300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 235 | 20250218 | 160200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 236 | 20250218 | 160100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 237 | 20250218 | 160000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 238 | 20250218 | 155900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 239 | 20250218 | 155800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 240 | 20250218 | 155700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 241 | 20250218 | 155600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 242 | 20250218 | 155500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 243 | 20250218 | 155400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 244 | 20250218 | 155300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 245 | 20250218 | 155200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 246 | 20250218 | 155100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 247 | 20250218 | 155000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 248 | 20250218 | 154900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 249 | 20250218 | 154800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 250 | 20250218 | 154700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 251 | 20250218 | 154600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 252 | 20250218 | 154500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 253 | 20250218 | 154400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 254 | 20250218 | 154300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 255 | 20250218 | 154200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 256 | 20250218 | 154100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 257 | 20250218 | 154000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 258 | 20250218 | 153900 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 259 | 20250218 | 153800 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 260 | 20250218 | 153700 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 261 | 20250218 | 153600 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 262 | 20250218 | 153500 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 263 | 20250218 | 153400 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 264 | 20250218 | 153300 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 265 | 20250218 | 153200 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 266 | 20250218 | 153100 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 0 |
| 267 | 20250218 | 153000 | 1972009310 | 10370 | 10370 | 10370 | 10370 | 4717 |
| 268 | 20250218 | 152900 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 269 | 20250218 | 152800 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 270 | 20250218 | 152700 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 271 | 20250218 | 152600 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 272 | 20250218 | 152500 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 273 | 20250218 | 152400 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 274 | 20250218 | 152300 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 275 | 20250218 | 152200 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 276 | 20250218 | 152100 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 277 | 20250218 | 152000 | 1923094020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 278 | 20250218 | 151900 | 1923094020 | 10390 | 10360 | 10390 | 10360 | 106 |
| 279 | 20250218 | 151800 | 1921995240 | 10360 | 10370 | 10370 | 10360 | 126 |
| 280 | 20250218 | 151700 | 1920689230 | 10350 | 10370 | 10370 | 10340 | 295 |
| 281 | 20250218 | 151600 | 1917636380 | 10360 | 10390 | 10390 | 10350 | 161 |
| 282 | 20250218 | 151500 | 1915969210 | 10400 | 10350 | 10400 | 10350 | 6 |
| 283 | 20250218 | 151400 | 1915906880 | 10350 | 10360 | 10360 | 10340 | 554 |
| 284 | 20250218 | 151300 | 1910171600 | 10380 | 10400 | 10400 | 10370 | 516 |
| 285 | 20250218 | 151200 | 1904817340 | 10400 | 10380 | 10400 | 10380 | 206 |
| 286 | 20250218 | 151100 | 1902676380 | 10390 | 10390 | 10390 | 10390 | 266 |
| 287 | 20250218 | 151000 | 1899912640 | 10400 | 10380 | 10400 | 10380 | 66 |
| 288 | 20250218 | 150900 | 1899227510 | 10380 | 10380 | 10380 | 10380 | 589 |
| 289 | 20250218 | 150800 | 1893113690 | 10380 | 10380 | 10380 | 10380 | 0 |
| 290 | 20250218 | 150700 | 1893113690 | 10380 | 10380 | 10380 | 10380 | 2 |
| 291 | 20250218 | 150600 | 1893092930 | 10380 | 10390 | 10390 | 10380 | 287 |
| 292 | 20250218 | 150500 | 1890113860 | 10390 | 10400 | 10400 | 10360 | 105 |
| 293 | 20250218 | 150400 | 1889025870 | 10400 | 10400 | 10400 | 10400 | 2 |
| 294 | 20250218 | 150300 | 1889005070 | 10360 | 10380 | 10380 | 10360 | 167 |
| 295 | 20250218 | 150200 | 1887272510 | 10410 | 10410 | 10410 | 10410 | 1 |
| 296 | 20250218 | 150100 | 1887262100 | 10400 | 10400 | 10400 | 10400 | 237 |
| 297 | 20250218 | 150000 | 1884797300 | 10400 | 10410 | 10410 | 10400 | 136 |
| 298 | 20250218 | 145900 | 1883381890 | 10420 | 10400 | 10420 | 10400 | 451 |
| 299 | 20250218 | 145800 | 1878691470 | 10400 | 10400 | 10400 | 10400 | 390 |
| 300 | 20250218 | 145700 | 1874635470 | 10380 | 10390 | 10390 | 10380 | 36 |
| 301 | 20250218 | 145600 | 1874261690 | 10400 | 10390 | 10400 | 10380 | 703 |
| 302 | 20250218 | 145500 | 1866952150 | 10390 | 10420 | 10420 | 10390 | 676 |
| 303 | 20250218 | 145400 | 1859912530 | 10420 | 10370 | 10420 | 10370 | 638 |
| 304 | 20250218 | 145300 | 1853269280 | 10370 | 10360 | 10370 | 10360 | 493 |
| 305 | 20250218 | 145200 | 1848156910 | 10350 | 10340 | 10350 | 10340 | 1600 |
| 306 | 20250218 | 145100 | 1831606910 | 10350 | 10350 | 10350 | 10350 | 1 |
| 307 | 20250218 | 145000 | 1831596560 | 10340 | 10340 | 10340 | 10330 | 303 |
| 308 | 20250218 | 144900 | 1828463750 | 10340 | 10340 | 10340 | 10340 | 932 |
| 309 | 20250218 | 144800 | 1818826870 | 10340 | 10340 | 10340 | 10340 | 131 |
| 310 | 20250218 | 144700 | 1817472330 | 10340 | 10340 | 10340 | 10330 | 237 |
| 311 | 20250218 | 144600 | 1815022750 | 10340 | 10330 | 10340 | 10330 | 126 |
| 312 | 20250218 | 144500 | 1813720500 | 10330 | 10330 | 10330 | 10320 | 1030 |
| 313 | 20250218 | 144400 | 1803080710 | 10330 | 10330 | 10330 | 10330 | 176 |
| 314 | 20250218 | 144300 | 1801262630 | 10320 | 10320 | 10320 | 10320 | 302 |
| 315 | 20250218 | 144200 | 1798145990 | 10310 | 10310 | 10310 | 10310 | 0 |
| 316 | 20250218 | 144100 | 1798145990 | 10310 | 10300 | 10310 | 10300 | 1154 |
| 317 | 20250218 | 144000 | 1786250110 | 10270 | 10270 | 10300 | 10270 | 555 |
| 318 | 20250218 | 143900 | 1780542230 | 10270 | 10270 | 10270 | 10270 | 1559 |
| 319 | 20250218 | 143800 | 1764531300 | 10270 | 10270 | 10270 | 10270 | 24 |
| 320 | 20250218 | 143700 | 1764284820 | 10270 | 10260 | 10270 | 10260 | 12 |
| 321 | 20250218 | 143600 | 1764161620 | 10260 | 10260 | 10260 | 10260 | 116 |
| 322 | 20250218 | 143500 | 1762971460 | 10250 | 10240 | 10250 | 10240 | 786 |
| 323 | 20250218 | 143400 | 1754921730 | 10240 | 10240 | 10240 | 10240 | 0 |
| 324 | 20250218 | 143300 | 1754921730 | 10240 | 10240 | 10240 | 10240 | 3 |
| 325 | 20250218 | 143200 | 1754891010 | 10230 | 10230 | 10230 | 10230 | 1 |
| 326 | 20250218 | 143100 | 1754880780 | 10230 | 10230 | 10230 | 10230 | 0 |
| 327 | 20250218 | 143000 | 1754880780 | 10230 | 10240 | 10240 | 10230 | 47 |
| 328 | 20250218 | 142900 | 1754399870 | 10240 | 10230 | 10240 | 10230 | 75 |
| 329 | 20250218 | 142800 | 1753632520 | 10230 | 10230 | 10230 | 10230 | 9 |
| 330 | 20250218 | 142700 | 1753540450 | 10220 | 10220 | 10220 | 10220 | 0 |
| 331 | 20250218 | 142600 | 1753540450 | 10220 | 10220 | 10220 | 10220 | 252 |
| 332 | 20250218 | 142500 | 1750965010 | 10210 | 10210 | 10210 | 10210 | 15 |
| 333 | 20250218 | 142400 | 1750811860 | 10210 | 10220 | 10220 | 10210 | 98 |
| 334 | 20250218 | 142300 | 1749810310 | 10220 | 10220 | 10220 | 10220 | 0 |
| 335 | 20250218 | 142200 | 1749810310 | 10220 | 10220 | 10220 | 10220 | 650 |
| 336 | 20250218 | 142100 | 1743167310 | 10210 | 10210 | 10210 | 10210 | 29 |
| 337 | 20250218 | 142000 | 1742871220 | 10210 | 10210 | 10210 | 10210 | 1 |
| 338 | 20250218 | 141900 | 1742861010 | 10210 | 10210 | 10210 | 10210 | 114 |
| 339 | 20250218 | 141800 | 1741697070 | 10210 | 10220 | 10220 | 10210 | 19 |
| 340 | 20250218 | 141700 | 1741503070 | 10210 | 10210 | 10210 | 10210 | 1 |
| 341 | 20250218 | 141600 | 1741492860 | 10200 | 10210 | 10210 | 10200 | 971 |
| 342 | 20250218 | 141500 | 1731584540 | 10220 | 10220 | 10220 | 10220 | 0 |
| 343 | 20250218 | 141400 | 1731584540 | 10220 | 10220 | 10220 | 10220 | 0 |
| 344 | 20250218 | 141300 | 1731584540 | 10220 | 10220 | 10220 | 10220 | 41 |
| 345 | 20250218 | 141200 | 1731165520 | 10220 | 10220 | 10220 | 10220 | 0 |
| 346 | 20250218 | 141100 | 1731165520 | 10220 | 10230 | 10230 | 10220 | 2 |
| 347 | 20250218 | 141000 | 1731145070 | 10230 | 10230 | 10230 | 10230 | 0 |
| 348 | 20250218 | 140900 | 1731145070 | 10230 | 10230 | 10230 | 10230 | 57 |
| 349 | 20250218 | 140800 | 1730561960 | 10260 | 10260 | 10260 | 10260 | 0 |
| 350 | 20250218 | 140700 | 1730561960 | 10260 | 10260 | 10260 | 10260 | 0 |
| 351 | 20250218 | 140600 | 1730561960 | 10260 | 10250 | 10260 | 10250 | 200 |
| 352 | 20250218 | 140500 | 1728510960 | 10260 | 10260 | 10260 | 10260 | 0 |
| 353 | 20250218 | 140400 | 1728510960 | 10260 | 10260 | 10260 | 10260 | 2 |
| 354 | 20250218 | 140300 | 1728490440 | 10260 | 10260 | 10260 | 10260 | 0 |
| 355 | 20250218 | 140200 | 1728490440 | 10260 | 10260 | 10260 | 10260 | 0 |
| 356 | 20250218 | 140100 | 1728490440 | 10260 | 10260 | 10260 | 10260 | 0 |
| 357 | 20250218 | 140000 | 1728490440 | 10260 | 10260 | 10260 | 10260 | 1 |
| 358 | 20250218 | 135900 | 1728480180 | 10260 | 10260 | 10260 | 10260 | 50 |
| 359 | 20250218 | 135800 | 1727967180 | 10260 | 10260 | 10260 | 10260 | 212 |
| 360 | 20250218 | 135700 | 1725792060 | 10260 | 10230 | 10260 | 10230 | 100 |
| 361 | 20250218 | 135600 | 1724766230 | 10200 | 10200 | 10200 | 10200 | 0 |
| 362 | 20250218 | 135500 | 1724766230 | 10200 | 10200 | 10200 | 10200 | 1 |
| 363 | 20250218 | 135400 | 1724756030 | 10200 | 10200 | 10200 | 10200 | 0 |
| 364 | 20250218 | 135300 | 1724756030 | 10200 | 10200 | 10200 | 10200 | 0 |
| 365 | 20250218 | 135200 | 1724756030 | 10200 | 10280 | 10280 | 10200 | 1600 |
| 366 | 20250218 | 135100 | 1708415510 | 10280 | 10270 | 10280 | 10270 | 34 |
| 367 | 20250218 | 135000 | 1708066150 | 10280 | 10220 | 10280 | 10220 | 610 |
| 368 | 20250218 | 134900 | 1701822300 | 10230 | 10280 | 10280 | 10230 | 76 |
| 369 | 20250218 | 134800 | 1701044770 | 10310 | 10200 | 10310 | 10200 | 1530 |
| 370 | 20250218 | 134700 | 1685356560 | 10200 | 10200 | 10200 | 10200 | 1 |
| 371 | 20250218 | 134600 | 1685346360 | 10180 | 10190 | 10190 | 10180 | 300 |
| 372 | 20250218 | 134500 | 1682291860 | 10190 | 10190 | 10190 | 10190 | 0 |
| 373 | 20250218 | 134400 | 1682291860 | 10190 | 10190 | 10190 | 10190 | 209 |
| 374 | 20250218 | 134300 | 1680162150 | 10180 | 10180 | 10180 | 10180 | 14 |
| 375 | 20250218 | 134200 | 1680019630 | 10180 | 10180 | 10180 | 10180 | 0 |
| 376 | 20250218 | 134100 | 1680019630 | 10180 | 10180 | 10180 | 10180 | 100 |
| 377 | 20250218 | 134000 | 1679001630 | 10180 | 10180 | 10180 | 10180 | 192 |
| 378 | 20250218 | 133900 | 1677047070 | 10190 | 10190 | 10190 | 10190 | 1 |
| 379 | 20250218 | 133800 | 1677036880 | 10190 | 10190 | 10190 | 10190 | 105 |
| 380 | 20250218 | 133700 | 1675966930 | 10210 | 10210 | 10210 | 10210 | 0 |
| 381 | 20250218 | 133600 | 1675966930 | 10210 | 10200 | 10210 | 10200 | 143 |
| 382 | 20250218 | 133500 | 1674506910 | 10200 | 10200 | 10200 | 10200 | 44 |
| 383 | 20250218 | 133400 | 1674058110 | 10200 | 10200 | 10200 | 10200 | 0 |
| 384 | 20250218 | 133300 | 1674058110 | 10200 | 10200 | 10200 | 10200 | 1487 |
| 385 | 20250218 | 133200 | 1658890710 | 10200 | 10200 | 10200 | 10200 | 101 |
| 386 | 20250218 | 133100 | 1657860510 | 10180 | 10180 | 10180 | 10180 | 0 |
| 387 | 20250218 | 133000 | 1657860510 | 10180 | 10180 | 10180 | 10180 | 0 |
| 388 | 20250218 | 132900 | 1657860510 | 10180 | 10180 | 10180 | 10180 | 0 |
| 389 | 20250218 | 132800 | 1657860510 | 10180 | 10200 | 10200 | 10180 | 3 |
| 390 | 20250218 | 132700 | 1657829950 | 10200 | 10180 | 10200 | 10180 | 38 |
| 391 | 20250218 | 132600 | 1657443010 | 10180 | 10180 | 10180 | 10180 | 45 |
| 392 | 20250218 | 132500 | 1656984910 | 10170 | 10180 | 10180 | 10170 | 122 |
| 393 | 20250218 | 132400 | 1655744070 | 10170 | 10170 | 10170 | 10170 | 47 |
| 394 | 20250218 | 132300 | 1655266080 | 10170 | 10170 | 10170 | 10170 | 62 |
| 395 | 20250218 | 132200 | 1654635540 | 10160 | 10160 | 10160 | 10160 | 481 |
| 396 | 20250218 | 132100 | 1649748580 | 10130 | 10170 | 10170 | 10130 | 4507 |
| 397 | 20250218 | 132000 | 1604018720 | 10170 | 10180 | 10180 | 10170 | 90 |
| 398 | 20250218 | 131900 | 1603103320 | 10180 | 10170 | 10180 | 10170 | 171 |
| 399 | 20250218 | 131800 | 1601363590 | 10170 | 10170 | 10170 | 10170 | 7 |
| 400 | 20250218 | 131700 | 1601292400 | 10170 | 10170 | 10170 | 10170 | 0 |
| 401 | 20250218 | 131600 | 1601292400 | 10170 | 10170 | 10170 | 10170 | 10 |
| 402 | 20250218 | 131500 | 1601190700 | 10170 | 10170 | 10170 | 10170 | 17 |
| 403 | 20250218 | 131400 | 1601017810 | 10160 | 10160 | 10160 | 10160 | 483 |
| 404 | 20250218 | 131300 | 1596110530 | 10160 | 10160 | 10160 | 10160 | 21 |
| 405 | 20250218 | 131200 | 1595897170 | 10160 | 10180 | 10180 | 10160 | 909 |
| 406 | 20250218 | 131100 | 1586653440 | 10180 | 10180 | 10180 | 10180 | 252 |
| 407 | 20250218 | 131000 | 1584088080 | 10180 | 10180 | 10180 | 10180 | 300 |
| 408 | 20250218 | 130900 | 1581034080 | 10160 | 10180 | 10180 | 10160 | 335 |
| 409 | 20250218 | 130800 | 1577629390 | 10180 | 10180 | 10180 | 10180 | 5 |
| 410 | 20250218 | 130700 | 1577578490 | 10160 | 10180 | 10180 | 10160 | 178 |
| 411 | 20250218 | 130600 | 1575769750 | 10180 | 10180 | 10180 | 10180 | 20 |
| 412 | 20250218 | 130500 | 1575566150 | 10180 | 10180 | 10180 | 10180 | 845 |
| 413 | 20250218 | 130400 | 1566964050 | 10180 | 10180 | 10180 | 10180 | 4 |
| 414 | 20250218 | 130300 | 1566923330 | 10180 | 10180 | 10180 | 10180 | 10 |
| 415 | 20250218 | 130200 | 1566821530 | 10180 | 10180 | 10180 | 10180 | 0 |
| 416 | 20250218 | 130100 | 1566821530 | 10180 | 10180 | 10180 | 10180 | 98 |
| 417 | 20250218 | 130000 | 1565823890 | 10180 | 10180 | 10180 | 10180 | 10 |
| 418 | 20250218 | 125900 | 1565722090 | 10180 | 10180 | 10180 | 10180 | 0 |
| 419 | 20250218 | 125800 | 1565722090 | 10180 | 10180 | 10180 | 10180 | 491 |
| 420 | 20250218 | 125700 | 1560723710 | 10150 | 10150 | 10150 | 10150 | 0 |
| 421 | 20250218 | 125600 | 1560723710 | 10150 | 10160 | 10160 | 10150 | 304 |
| 422 | 20250218 | 125500 | 1557636910 | 10180 | 10180 | 10180 | 10180 | 0 |
| 423 | 20250218 | 125400 | 1557636910 | 10180 | 10180 | 10180 | 10180 | 1 |
| 424 | 20250218 | 125300 | 1557626730 | 10180 | 10180 | 10180 | 10180 | 4 |
| 425 | 20250218 | 125200 | 1557586010 | 10180 | 10180 | 10180 | 10180 | 1 |
| 426 | 20250218 | 125100 | 1557575830 | 10170 | 10170 | 10170 | 10170 | 39 |
| 427 | 20250218 | 125000 | 1557179200 | 10170 | 10140 | 10170 | 10140 | 572 |
| 428 | 20250218 | 124900 | 1551377380 | 10150 | 10150 | 10150 | 10150 | 443 |
| 429 | 20250218 | 124800 | 1546880930 | 10150 | 10150 | 10150 | 10150 | 0 |
| 430 | 20250218 | 124700 | 1546880930 | 10150 | 10150 | 10150 | 10150 | 3 |
| 431 | 20250218 | 124600 | 1546850480 | 10150 | 10150 | 10150 | 10150 | 80 |
| 432 | 20250218 | 124500 | 1546038480 | 10160 | 10170 | 10170 | 10160 | 66 |
| 433 | 20250218 | 124400 | 1545367710 | 10170 | 10170 | 10170 | 10170 | 0 |
| 434 | 20250218 | 124300 | 1545367710 | 10170 | 10170 | 10170 | 10170 | 0 |
| 435 | 20250218 | 124200 | 1545367710 | 10170 | 10170 | 10170 | 10170 | 0 |
| 436 | 20250218 | 124100 | 1545367710 | 10170 | 10170 | 10170 | 10170 | 0 |
| 437 | 20250218 | 124000 | 1545367710 | 10170 | 10170 | 10170 | 10170 | 1 |
| 438 | 20250218 | 123900 | 1545357540 | 10140 | 10150 | 10150 | 10140 | 538 |
| 439 | 20250218 | 123800 | 1539899280 | 10150 | 10160 | 10160 | 10150 | 115 |
| 440 | 20250218 | 123700 | 1538732020 | 10160 | 10160 | 10160 | 10160 | 0 |
| 441 | 20250218 | 123600 | 1538732020 | 10160 | 10160 | 10160 | 10160 | 112 |
| 442 | 20250218 | 123500 | 1537594100 | 10140 | 10140 | 10140 | 10140 | 50 |
| 443 | 20250218 | 123400 | 1537087100 | 10150 | 10140 | 10150 | 10140 | 729 |
| 444 | 20250218 | 123300 | 1529693530 | 10140 | 10130 | 10140 | 10130 | 52 |
| 445 | 20250218 | 123200 | 1529166750 | 10130 | 10130 | 10130 | 10130 | 4 |
| 446 | 20250218 | 123100 | 1529126230 | 10130 | 10150 | 10150 | 10130 | 47 |
| 447 | 20250218 | 123000 | 1528649520 | 10150 | 10150 | 10150 | 10150 | 10 |
| 448 | 20250218 | 122900 | 1528548020 | 10150 | 10150 | 10150 | 10150 | 0 |
| 449 | 20250218 | 122800 | 1528548020 | 10150 | 10140 | 10150 | 10140 | 100 |
| 450 | 20250218 | 122700 | 1527533620 | 10130 | 10130 | 10130 | 10130 | 0 |
| 451 | 20250218 | 122600 | 1527533620 | 10130 | 10130 | 10130 | 10130 | 38 |
| 452 | 20250218 | 122500 | 1527148680 | 10130 | 10130 | 10140 | 10130 | 407 |
| 453 | 20250218 | 122400 | 1523025740 | 10130 | 10140 | 10140 | 10130 | 100 |
| 454 | 20250218 | 122300 | 1522012670 | 10140 | 10130 | 10140 | 10130 | 511 |
| 455 | 20250218 | 122200 | 1516835240 | 10130 | 10140 | 10140 | 10130 | 400 |
| 456 | 20250218 | 122100 | 1512780240 | 10150 | 10160 | 10160 | 10150 | 246 |
| 457 | 20250218 | 122000 | 1510283240 | 10160 | 10160 | 10160 | 10160 | 1 |
| 458 | 20250218 | 121900 | 1510273080 | 10150 | 10160 | 10160 | 10150 | 377 |
| 459 | 20250218 | 121800 | 1506445760 | 10160 | 10160 | 10160 | 10160 | 0 |
| 460 | 20250218 | 121700 | 1506445760 | 10160 | 10180 | 10180 | 10160 | 600 |
| 461 | 20250218 | 121600 | 1500349090 | 10170 | 10160 | 10170 | 10160 | 436 |
| 462 | 20250218 | 121500 | 1495919150 | 10160 | 10160 | 10160 | 10160 | 200 |
| 463 | 20250218 | 121400 | 1493887150 | 10150 | 10150 | 10150 | 10150 | 0 |
| 464 | 20250218 | 121300 | 1493887150 | 10150 | 10150 | 10150 | 10150 | 0 |
| 465 | 20250218 | 121200 | 1493887150 | 10150 | 10150 | 10150 | 10150 | 23 |
| 466 | 20250218 | 121100 | 1493653700 | 10150 | 10130 | 10150 | 10130 | 69 |
| 467 | 20250218 | 121000 | 1492954350 | 10150 | 10140 | 10150 | 10140 | 22 |
| 468 | 20250218 | 120900 | 1492731120 | 10150 | 10150 | 10150 | 10150 | 0 |
| 469 | 20250218 | 120800 | 1492731120 | 10150 | 10150 | 10150 | 10150 | 100 |
| 470 | 20250218 | 120700 | 1491716120 | 10150 | 10150 | 10150 | 10150 | 1 |
| 471 | 20250218 | 120600 | 1491705970 | 10150 | 10150 | 10150 | 10150 | 0 |
| 472 | 20250218 | 120500 | 1491705970 | 10150 | 10150 | 10150 | 10150 | 111 |
| 473 | 20250218 | 120400 | 1490579320 | 10170 | 10170 | 10170 | 10170 | 0 |
| 474 | 20250218 | 120300 | 1490579320 | 10170 | 10160 | 10170 | 10160 | 20 |
| 475 | 20250218 | 120200 | 1490376100 | 10160 | 10160 | 10160 | 10160 | 1 |
| 476 | 20250218 | 120100 | 1490365940 | 10150 | 10150 | 10150 | 10150 | 263 |
| 477 | 20250218 | 120000 | 1487696490 | 10140 | 10150 | 10150 | 10140 | 102 |
| 478 | 20250218 | 115900 | 1486662030 | 10140 | 10140 | 10140 | 10140 | 20 |
| 479 | 20250218 | 115800 | 1486459230 | 10130 | 10140 | 10140 | 10130 | 100 |
| 480 | 20250218 | 115700 | 1485446180 | 10130 | 10130 | 10130 | 10130 | 0 |
| 481 | 20250218 | 115600 | 1485446180 | 10130 | 10130 | 10130 | 10130 | 20 |
| 482 | 20250218 | 115500 | 1485243580 | 10130 | 10130 | 10130 | 10130 | 78 |
| 483 | 20250218 | 115400 | 1484453440 | 10180 | 10170 | 10180 | 10160 | 27 |
| 484 | 20250218 | 115300 | 1484178700 | 10150 | 10140 | 10150 | 10120 | 165 |
| 485 | 20250218 | 115200 | 1482507950 | 10140 | 10140 | 10140 | 10140 | 0 |
| 486 | 20250218 | 115100 | 1482507950 | 10140 | 10140 | 10140 | 10140 | 70 |
| 487 | 20250218 | 115000 | 1481798150 | 10140 | 10140 | 10140 | 10140 | 0 |
| 488 | 20250218 | 114900 | 1481798150 | 10140 | 10140 | 10140 | 10140 | 120 |
| 489 | 20250218 | 114800 | 1480581350 | 10150 | 10150 | 10150 | 10150 | 92 |
| 490 | 20250218 | 114700 | 1479647550 | 10150 | 10150 | 10150 | 10150 | 24 |
| 491 | 20250218 | 114600 | 1479403950 | 10150 | 10170 | 10170 | 10150 | 324 |
| 492 | 20250218 | 114500 | 1476115320 | 10150 | 10150 | 10150 | 10150 | 0 |
| 493 | 20250218 | 114400 | 1476115320 | 10150 | 10150 | 10150 | 10150 | 106 |
| 494 | 20250218 | 114300 | 1475039420 | 10150 | 10150 | 10150 | 10150 | 10 |
| 495 | 20250218 | 114200 | 1474937920 | 10150 | 10150 | 10150 | 10150 | 11 |
| 496 | 20250218 | 114100 | 1474826270 | 10150 | 10150 | 10150 | 10150 | 3 |
| 497 | 20250218 | 114000 | 1474795820 | 10150 | 10150 | 10150 | 10150 | 0 |
| 498 | 20250218 | 113900 | 1474795820 | 10150 | 10150 | 10150 | 10150 | 6 |
| 499 | 20250218 | 113800 | 1474734920 | 10150 | 10150 | 10150 | 10150 | 0 |
| 500 | 20250218 | 113700 | 1474734920 | 10150 | 10150 | 10150 | 10150 | 1 |
| 501 | 20250218 | 113600 | 1474724770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 502 | 20250218 | 113500 | 1474724770 | 10160 | 10170 | 10170 | 10160 | 21 |
| 503 | 20250218 | 113400 | 1474511310 | 10100 | 10100 | 10100 | 10100 | 9 |
| 504 | 20250218 | 113300 | 1474420410 | 10080 | 10080 | 10080 | 10080 | 0 |
| 505 | 20250218 | 113200 | 1474420410 | 10080 | 10110 | 10110 | 10080 | 1050 |
| 506 | 20250218 | 113100 | 1463817690 | 10110 | 10140 | 10140 | 10110 | 100 |
| 507 | 20250218 | 113000 | 1462805420 | 10190 | 10190 | 10190 | 10190 | 3 |
| 508 | 20250218 | 112900 | 1462774850 | 10190 | 10190 | 10190 | 10190 | 800 |
| 509 | 20250218 | 112800 | 1454622850 | 10190 | 10170 | 10190 | 10170 | 3 |
| 510 | 20250218 | 112700 | 1454592310 | 10160 | 10130 | 10160 | 10110 | 664 |
| 511 | 20250218 | 112600 | 1447856330 | 10130 | 10130 | 10130 | 10130 | 40 |
| 512 | 20250218 | 112500 | 1447451130 | 10120 | 10120 | 10120 | 10120 | 0 |
| 513 | 20250218 | 112400 | 1447451130 | 10120 | 10130 | 10150 | 10120 | 123 |
| 514 | 20250218 | 112300 | 1446205220 | 10130 | 10120 | 10130 | 10120 | 80 |
| 515 | 20250218 | 112200 | 1445395610 | 10110 | 10120 | 10120 | 10110 | 115 |
| 516 | 20250218 | 112100 | 1444232750 | 10110 | 10120 | 10120 | 10110 | 236 |
| 517 | 20250218 | 112000 | 1441845930 | 10100 | 10110 | 10130 | 10100 | 473 |
| 518 | 20250218 | 111900 | 1437064520 | 10110 | 10110 | 10110 | 10080 | 311 |
| 519 | 20250218 | 111800 | 1433927240 | 10070 | 10070 | 10070 | 10070 | 0 |
| 520 | 20250218 | 111700 | 1433927240 | 10070 | 10100 | 10100 | 10050 | 4323 |
| 521 | 20250218 | 111600 | 1390427390 | 10100 | 10100 | 10100 | 10100 | 0 |
| 522 | 20250218 | 111500 | 1390427390 | 10100 | 10130 | 10130 | 10100 | 3000 |
| 523 | 20250218 | 111400 | 1360110790 | 10160 | 10150 | 10160 | 10130 | 569 |
| 524 | 20250218 | 111300 | 1354345500 | 10170 | 10160 | 10170 | 10150 | 29 |
| 525 | 20250218 | 111200 | 1354050660 | 10160 | 10160 | 10160 | 10160 | 0 |
| 526 | 20250218 | 111100 | 1354050660 | 10160 | 10180 | 10180 | 10160 | 1612 |
| 527 | 20250218 | 111000 | 1337656700 | 10180 | 10190 | 10190 | 10180 | 338 |
| 528 | 20250218 | 110900 | 1334215180 | 10210 | 10220 | 10220 | 10210 | 55 |
| 529 | 20250218 | 110800 | 1333653130 | 10220 | 10220 | 10220 | 10220 | 1 |
| 530 | 20250218 | 110700 | 1333642910 | 10180 | 10200 | 10200 | 10180 | 65 |
| 531 | 20250218 | 110600 | 1332980310 | 10200 | 10200 | 10200 | 10190 | 394 |
| 532 | 20250218 | 110500 | 1328965330 | 10200 | 10200 | 10200 | 10200 | 0 |
| 533 | 20250218 | 110400 | 1328965330 | 10200 | 10260 | 10260 | 10200 | 9 |
| 534 | 20250218 | 110300 | 1328873410 | 10210 | 10260 | 10270 | 10210 | 106 |
| 535 | 20250218 | 110200 | 1327788670 | 10270 | 10270 | 10270 | 10270 | 0 |
| 536 | 20250218 | 110100 | 1327788670 | 10270 | 10270 | 10270 | 10270 | 0 |
| 537 | 20250218 | 110000 | 1327788670 | 10270 | 10270 | 10270 | 10270 | 20 |
| 538 | 20250218 | 105900 | 1327583270 | 10270 | 10270 | 10270 | 10270 | 1 |
| 539 | 20250218 | 105800 | 1327573000 | 10200 | 10200 | 10200 | 10190 | 5482 |
| 540 | 20250218 | 105700 | 1271656630 | 10200 | 10200 | 10200 | 10200 | 100 |
| 541 | 20250218 | 105600 | 1270636630 | 10200 | 10190 | 10200 | 10190 | 329 |
| 542 | 20250218 | 105500 | 1267281100 | 10200 | 10200 | 10200 | 10200 | 0 |
| 543 | 20250218 | 105400 | 1267281100 | 10200 | 10200 | 10200 | 10200 | 1 |
| 544 | 20250218 | 105300 | 1267270900 | 10200 | 10200 | 10200 | 10200 | 0 |
| 545 | 20250218 | 105200 | 1267270900 | 10200 | 10200 | 10200 | 10190 | 291 |
| 546 | 20250218 | 105100 | 1264305500 | 10190 | 10180 | 10200 | 10180 | 4771 |
| 547 | 20250218 | 105000 | 1215652000 | 10190 | 10190 | 10190 | 10190 | 64 |
| 548 | 20250218 | 104900 | 1214999840 | 10190 | 10190 | 10190 | 10190 | 1 |
| 549 | 20250218 | 104800 | 1214989650 | 10150 | 10150 | 10150 | 10120 | 116 |
| 550 | 20250218 | 104700 | 1213812760 | 10160 | 10170 | 10170 | 10100 | 3003 |
| 551 | 20250218 | 104600 | 1183470700 | 10170 | 10170 | 10170 | 10100 | 3008 |
| 552 | 20250218 | 104500 | 1153032790 | 10170 | 10180 | 10180 | 10120 | 2206 |
| 553 | 20250218 | 104400 | 1130685470 | 10130 | 10160 | 10160 | 10130 | 1189 |
| 554 | 20250218 | 104300 | 1118618680 | 10160 | 10180 | 10200 | 10160 | 1552 |
| 555 | 20250218 | 104200 | 1102843210 | 10180 | 10160 | 10180 | 10160 | 486 |
| 556 | 20250218 | 104100 | 1097900590 | 10160 | 10180 | 10180 | 10160 | 1456 |
| 557 | 20250218 | 104000 | 1083106040 | 10180 | 10180 | 10180 | 10180 | 2 |
| 558 | 20250218 | 103900 | 1083085680 | 10200 | 10200 | 10200 | 10180 | 821 |
| 559 | 20250218 | 103800 | 1074716490 | 10250 | 10260 | 10260 | 10250 | 6 |
| 560 | 20250218 | 103700 | 1074654980 | 10190 | 10270 | 10270 | 10190 | 8147 |
| 561 | 20250218 | 103600 | 991521640 | 10250 | 10300 | 10300 | 10250 | 3711 |
| 562 | 20250218 | 103500 | 953437330 | 10390 | 10290 | 10390 | 10290 | 148 |
| 563 | 20250218 | 103400 | 951911990 | 10240 | 10260 | 10260 | 10240 | 2714 |
| 564 | 20250218 | 103300 | 924098110 | 10250 | 10300 | 10310 | 10230 | 990 |
| 565 | 20250218 | 103200 | 913935870 | 10290 | 10250 | 10290 | 10240 | 181 |
| 566 | 20250218 | 103100 | 912081210 | 10240 | 10320 | 10320 | 10240 | 4806 |
| 567 | 20250218 | 103000 | 862738050 | 10330 | 10330 | 10330 | 10330 | 36 |
| 568 | 20250218 | 102900 | 862366170 | 10310 | 10320 | 10330 | 10310 | 820 |
| 569 | 20250218 | 102800 | 853907800 | 10320 | 10330 | 10330 | 10320 | 459 |
| 570 | 20250218 | 102700 | 849169700 | 10320 | 10330 | 10330 | 10320 | 20 |
| 571 | 20250218 | 102600 | 848963290 | 10350 | 10360 | 10360 | 10350 | 2 |
| 572 | 20250218 | 102500 | 848942580 | 10330 | 10340 | 10340 | 10330 | 299 |
| 573 | 20250218 | 102400 | 845853810 | 10350 | 10350 | 10350 | 10350 | 1 |
| 574 | 20250218 | 102300 | 845843460 | 10410 | 10410 | 10410 | 10410 | 0 |
| 575 | 20250218 | 102200 | 845843460 | 10410 | 10410 | 10410 | 10330 | 113 |
| 576 | 20250218 | 102100 | 844667330 | 10330 | 10320 | 10330 | 10320 | 110 |
| 577 | 20250218 | 102000 | 843531150 | 10310 | 10360 | 10360 | 10310 | 287 |
| 578 | 20250218 | 101900 | 840570300 | 10330 | 10330 | 10330 | 10330 | 0 |
| 579 | 20250218 | 101800 | 840570300 | 10330 | 10330 | 10330 | 10330 | 30 |
| 580 | 20250218 | 101700 | 840260400 | 10370 | 10320 | 10370 | 10310 | 346 |
| 581 | 20250218 | 101600 | 836689700 | 10320 | 10330 | 10330 | 10320 | 417 |
| 582 | 20250218 | 101500 | 832384290 | 10330 | 10320 | 10350 | 10320 | 238 |
| 583 | 20250218 | 101400 | 829924990 | 10350 | 10350 | 10350 | 10350 | 1 |
| 584 | 20250218 | 101300 | 829914640 | 10310 | 10310 | 10310 | 10300 | 2173 |
| 585 | 20250218 | 101200 | 807511020 | 10310 | 10330 | 10350 | 10300 | 7519 |
| 586 | 20250218 | 101100 | 729980610 | 10330 | 10360 | 10370 | 10330 | 2372 |
| 587 | 20250218 | 101000 | 705434270 | 10370 | 10410 | 10410 | 10370 | 807 |
| 588 | 20250218 | 100900 | 697060370 | 10410 | 10420 | 10420 | 10410 | 12 |
| 589 | 20250218 | 100800 | 696935400 | 10410 | 10410 | 10420 | 10410 | 24 |
| 590 | 20250218 | 100700 | 696685410 | 10410 | 10420 | 10420 | 10410 | 62 |
| 591 | 20250218 | 100600 | 696039380 | 10420 | 10420 | 10420 | 10380 | 3009 |
| 592 | 20250218 | 100500 | 664746890 | 10420 | 10420 | 10420 | 10420 | 401 |
| 593 | 20250218 | 100400 | 660568470 | 10450 | 10450 | 10450 | 10450 | 967 |
| 594 | 20250218 | 100300 | 650463320 | 10450 | 10420 | 10450 | 10420 | 270 |
| 595 | 20250218 | 100200 | 647643320 | 10420 | 10420 | 10420 | 10420 | 278 |
| 596 | 20250218 | 100100 | 644746560 | 10430 | 10430 | 10430 | 10430 | 132 |
| 597 | 20250218 | 100000 | 643369800 | 10420 | 10430 | 10430 | 10420 | 109 |
| 598 | 20250218 | 095900 | 642233600 | 10430 | 10430 | 10430 | 10430 | 0 |
| 599 | 20250218 | 095800 | 642233600 | 10430 | 10470 | 10470 | 10430 | 588 |
| 600 | 20250218 | 095700 | 636089690 | 10450 | 10490 | 10490 | 10450 | 825 |
| 601 | 20250218 | 095600 | 627464240 | 10450 | 10470 | 10470 | 10450 | 1664 |
| 602 | 20250218 | 095500 | 610065110 | 10500 | 10480 | 10500 | 10470 | 360 |
| 603 | 20250218 | 095400 | 606291680 | 10480 | 10480 | 10480 | 10480 | 70 |
| 604 | 20250218 | 095300 | 605558080 | 10480 | 10490 | 10490 | 10480 | 300 |
| 605 | 20250218 | 095200 | 602412080 | 10490 | 10500 | 10500 | 10490 | 126 |
| 606 | 20250218 | 095100 | 601089240 | 10540 | 10540 | 10540 | 10540 | 0 |
| 607 | 20250218 | 095000 | 601089240 | 10540 | 10540 | 10540 | 10540 | 10 |
| 608 | 20250218 | 094900 | 600983840 | 10560 | 10560 | 10560 | 10560 | 0 |
| 609 | 20250218 | 094800 | 600983840 | 10560 | 10570 | 10570 | 10560 | 310 |
| 610 | 20250218 | 094700 | 597707240 | 10570 | 10570 | 10570 | 10570 | 0 |
| 611 | 20250218 | 094600 | 597707240 | 10570 | 10520 | 10570 | 10510 | 574 |
| 612 | 20250218 | 094500 | 591672250 | 10520 | 10590 | 10590 | 10520 | 264 |
| 613 | 20250218 | 094400 | 588887620 | 10590 | 10520 | 10590 | 10520 | 46 |
| 614 | 20250218 | 094300 | 588403560 | 10520 | 10510 | 10520 | 10510 | 418 |
| 615 | 20250218 | 094200 | 584010110 | 10510 | 10500 | 10510 | 10500 | 253 |
| 616 | 20250218 | 094100 | 581351420 | 10500 | 10490 | 10500 | 10490 | 283 |
| 617 | 20250218 | 094000 | 578380450 | 10490 | 10480 | 10490 | 10480 | 71 |
| 618 | 20250218 | 093900 | 577635760 | 10480 | 10480 | 10480 | 10480 | 68 |
| 619 | 20250218 | 093800 | 576923120 | 10470 | 10420 | 10470 | 10410 | 248 |
| 620 | 20250218 | 093700 | 574335680 | 10410 | 10430 | 10430 | 10410 | 400 |
| 621 | 20250218 | 093600 | 570169210 | 10410 | 10430 | 10430 | 10410 | 414 |
| 622 | 20250218 | 093500 | 565854300 | 10430 | 10480 | 10480 | 10430 | 544 |
| 623 | 20250218 | 093400 | 560177330 | 10440 | 10430 | 10440 | 10430 | 1302 |
| 624 | 20250218 | 093300 | 546595060 | 10440 | 10470 | 10470 | 10440 | 2047 |
| 625 | 20250218 | 093200 | 525206820 | 10460 | 10460 | 10460 | 10460 | 21 |
| 626 | 20250218 | 093100 | 524987160 | 10460 | 10480 | 10480 | 10460 | 730 |
| 627 | 20250218 | 093000 | 517347040 | 10480 | 10490 | 10490 | 10480 | 31 |
| 628 | 20250218 | 092900 | 517022050 | 10480 | 10520 | 10520 | 10480 | 1556 |
| 629 | 20250218 | 092800 | 500692720 | 10520 | 10530 | 10530 | 10520 | 1501 |
| 630 | 20250218 | 092700 | 484897190 | 10530 | 10550 | 10550 | 10530 | 205 |
| 631 | 20250218 | 092600 | 482735490 | 10560 | 10580 | 10580 | 10560 | 996 |
| 632 | 20250218 | 092500 | 472206950 | 10580 | 10620 | 10640 | 10570 | 312 |
| 633 | 20250218 | 092400 | 468895630 | 10650 | 10580 | 10650 | 10580 | 531 |
| 634 | 20250218 | 092300 | 463255740 | 10580 | 10580 | 10600 | 10580 | 925 |
| 635 | 20250218 | 092200 | 453462740 | 10570 | 10540 | 10570 | 10540 | 1544 |
| 636 | 20250218 | 092100 | 437156490 | 10540 | 10520 | 10540 | 10520 | 314 |
| 637 | 20250218 | 092000 | 433851580 | 10520 | 10520 | 10520 | 10520 | 504 |
| 638 | 20250218 | 091900 | 428549500 | 10500 | 10500 | 10500 | 10500 | 1 |
| 639 | 20250218 | 091800 | 428539000 | 10500 | 10500 | 10500 | 10500 | 86 |
| 640 | 20250218 | 091700 | 427636000 | 10500 | 10500 | 10500 | 10490 | 155 |
| 641 | 20250218 | 091600 | 426008510 | 10500 | 10510 | 10520 | 10480 | 2193 |
| 642 | 20250218 | 091500 | 402984150 | 10510 | 10500 | 10510 | 10500 | 206 |
| 643 | 20250218 | 091400 | 400819650 | 10500 | 10540 | 10540 | 10500 | 1016 |
| 644 | 20250218 | 091300 | 390137350 | 10540 | 10560 | 10590 | 10530 | 1449 |
| 645 | 20250218 | 091200 | 374844920 | 10550 | 10590 | 10590 | 10550 | 1031 |
| 646 | 20250218 | 091100 | 363949420 | 10600 | 10660 | 10670 | 10600 | 3165 |
| 647 | 20250218 | 091000 | 330353690 | 10670 | 10670 | 10670 | 10670 | 195 |
| 648 | 20250218 | 090900 | 328273040 | 10620 | 10620 | 10670 | 10620 | 64 |
| 649 | 20250218 | 090800 | 327593040 | 10610 | 10660 | 10660 | 10610 | 1224 |
| 650 | 20250218 | 090700 | 314588550 | 10640 | 10700 | 10700 | 10640 | 2388 |
| 651 | 20250218 | 090600 | 289056430 | 10700 | 10660 | 10740 | 10660 | 1453 |
| 652 | 20250218 | 090500 | 273514780 | 10650 | 10610 | 10660 | 10600 | 379 |
| 653 | 20250218 | 090400 | 269480940 | 10610 | 10630 | 10650 | 10610 | 1403 |
| 654 | 20250218 | 090300 | 254587620 | 10670 | 10700 | 10700 | 10620 | 2010 |
| 655 | 20250218 | 090200 | 233144560 | 10700 | 10740 | 10750 | 10700 | 3217 |
| 656 | 20250218 | 090100 | 198611480 | 10760 | 10750 | 10770 | 10650 | 7524 |
| 657 | 20250218 | 090000 | 117822530 | 10740 | 10610 | 10770 | 10500 | 11064 |