31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 3 | 20250218 | 184400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 4 | 20250218 | 184300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 5 | 20250218 | 184200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 6 | 20250218 | 184100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 7 | 20250218 | 184000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 8 | 20250218 | 183900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 9 | 20250218 | 183800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 10 | 20250218 | 183700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 11 | 20250218 | 183600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 12 | 20250218 | 183500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 13 | 20250218 | 183400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 14 | 20250218 | 183300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 15 | 20250218 | 183200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 16 | 20250218 | 183100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 17 | 20250218 | 183000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 18 | 20250218 | 182900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 19 | 20250218 | 182800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 20 | 20250218 | 182700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 21 | 20250218 | 182600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 22 | 20250218 | 182500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 23 | 20250218 | 182400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 24 | 20250218 | 182300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 25 | 20250218 | 182200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 26 | 20250218 | 182100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 27 | 20250218 | 182000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 28 | 20250218 | 181900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 29 | 20250218 | 181800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 30 | 20250218 | 181700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 31 | 20250218 | 181600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 32 | 20250218 | 181500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 33 | 20250218 | 181400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 34 | 20250218 | 181300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 35 | 20250218 | 181200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 36 | 20250218 | 181100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 37 | 20250218 | 181000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 38 | 20250218 | 180900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 39 | 20250218 | 180800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 40 | 20250218 | 180700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 41 | 20250218 | 180600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 42 | 20250218 | 180500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 43 | 20250218 | 180400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 44 | 20250218 | 180300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 45 | 20250218 | 180200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 46 | 20250218 | 180100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 47 | 20250218 | 180000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 48 | 20250218 | 175900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 49 | 20250218 | 175800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 50 | 20250218 | 175700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 51 | 20250218 | 175600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 52 | 20250218 | 175500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 53 | 20250218 | 175400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 54 | 20250218 | 175300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 55 | 20250218 | 175200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 56 | 20250218 | 175100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 57 | 20250218 | 175000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 58 | 20250218 | 174900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 59 | 20250218 | 174800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 60 | 20250218 | 174700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 61 | 20250218 | 174600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 62 | 20250218 | 174500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 63 | 20250218 | 174400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 64 | 20250218 | 174300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 65 | 20250218 | 174200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 66 | 20250218 | 174100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 67 | 20250218 | 174000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 68 | 20250218 | 173900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 69 | 20250218 | 173800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 70 | 20250218 | 173700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 71 | 20250218 | 173600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 72 | 20250218 | 173500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 73 | 20250218 | 173400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 74 | 20250218 | 173300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 75 | 20250218 | 173200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 76 | 20250218 | 173100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 77 | 20250218 | 173000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 78 | 20250218 | 172900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 79 | 20250218 | 172800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 80 | 20250218 | 172700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 81 | 20250218 | 172600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 82 | 20250218 | 172500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 83 | 20250218 | 172400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 84 | 20250218 | 172300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 85 | 20250218 | 172200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 86 | 20250218 | 172100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 87 | 20250218 | 172000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 88 | 20250218 | 171900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 89 | 20250218 | 171800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 90 | 20250218 | 171700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 91 | 20250218 | 171600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 92 | 20250218 | 171500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 93 | 20250218 | 171400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 94 | 20250218 | 171300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 95 | 20250218 | 171200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 96 | 20250218 | 171100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 97 | 20250218 | 171000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 98 | 20250218 | 170900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 99 | 20250218 | 170800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 100 | 20250218 | 170700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 101 | 20250218 | 170600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 102 | 20250218 | 170500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 103 | 20250218 | 170400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 104 | 20250218 | 170300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 105 | 20250218 | 170200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 106 | 20250218 | 170100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 107 | 20250218 | 170000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 108 | 20250218 | 165900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 109 | 20250218 | 165800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 110 | 20250218 | 165700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 111 | 20250218 | 165600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 112 | 20250218 | 165500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 113 | 20250218 | 165400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 114 | 20250218 | 165300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 115 | 20250218 | 165200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 116 | 20250218 | 165100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 117 | 20250218 | 165000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 118 | 20250218 | 164900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 119 | 20250218 | 164800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 120 | 20250218 | 164700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 121 | 20250218 | 164600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 122 | 20250218 | 164500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 123 | 20250218 | 164400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 124 | 20250218 | 164300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 125 | 20250218 | 164200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 126 | 20250218 | 164100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 127 | 20250218 | 164000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 128 | 20250218 | 163900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 129 | 20250218 | 163800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 130 | 20250218 | 163700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 131 | 20250218 | 163600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 132 | 20250218 | 163500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 133 | 20250218 | 163400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 134 | 20250218 | 163300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 135 | 20250218 | 163200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 136 | 20250218 | 163100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 137 | 20250218 | 163000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 138 | 20250218 | 162900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 139 | 20250218 | 162800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 140 | 20250218 | 162700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 141 | 20250218 | 162600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 142 | 20250218 | 162500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 143 | 20250218 | 162400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 144 | 20250218 | 162300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 145 | 20250218 | 162200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 146 | 20250218 | 162100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 147 | 20250218 | 162000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 148 | 20250218 | 161900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 149 | 20250218 | 161800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 150 | 20250218 | 161700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 151 | 20250218 | 161600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 152 | 20250218 | 161500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 153 | 20250218 | 161400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 154 | 20250218 | 161300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 155 | 20250218 | 161200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 156 | 20250218 | 161100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 157 | 20250218 | 161000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 158 | 20250218 | 160900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 159 | 20250218 | 160800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 160 | 20250218 | 160700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 161 | 20250218 | 160600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 162 | 20250218 | 160500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 163 | 20250218 | 160400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 164 | 20250218 | 160300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 165 | 20250218 | 160200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 166 | 20250218 | 160100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 167 | 20250218 | 160000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 168 | 20250218 | 155900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 169 | 20250218 | 155800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 170 | 20250218 | 155700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 171 | 20250218 | 155600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 172 | 20250218 | 155500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 173 | 20250218 | 155400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 174 | 20250218 | 155300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 175 | 20250218 | 155200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 176 | 20250218 | 155100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 177 | 20250218 | 155000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 178 | 20250218 | 154900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 179 | 20250218 | 154800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 180 | 20250218 | 154700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 181 | 20250218 | 154600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 182 | 20250218 | 154500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 183 | 20250218 | 154400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 184 | 20250218 | 154300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 185 | 20250218 | 154200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 186 | 20250218 | 154100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 187 | 20250218 | 154000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 188 | 20250218 | 153900 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 189 | 20250218 | 153800 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 190 | 20250218 | 153700 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 191 | 20250218 | 153600 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 192 | 20250218 | 153500 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 193 | 20250218 | 153400 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 194 | 20250218 | 153300 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 195 | 20250218 | 153200 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 196 | 20250218 | 153100 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 197 | 20250218 | 153000 | 1596776580 | 14170 | 14170 | 14170 | 14170 | 3695 |
| 198 | 20250218 | 152900 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 199 | 20250218 | 152800 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 200 | 20250218 | 152700 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 201 | 20250218 | 152600 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 202 | 20250218 | 152500 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 203 | 20250218 | 152400 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 204 | 20250218 | 152300 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 205 | 20250218 | 152200 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 206 | 20250218 | 152100 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 207 | 20250218 | 152000 | 1544418430 | 14270 | 14270 | 14270 | 14270 | 0 |
| 208 | 20250218 | 151900 | 1544418430 | 14270 | 14270 | 14270 | 14260 | 62 |
| 209 | 20250218 | 151800 | 1543533700 | 14270 | 14260 | 14270 | 14260 | 334 |
| 210 | 20250218 | 151700 | 1538769970 | 14260 | 14250 | 14260 | 14250 | 223 |
| 211 | 20250218 | 151600 | 1535591070 | 14260 | 14260 | 14260 | 14250 | 162 |
| 212 | 20250218 | 151500 | 1533281010 | 14260 | 14250 | 14270 | 14240 | 569 |
| 213 | 20250218 | 151400 | 1525170360 | 14260 | 14250 | 14260 | 14240 | 480 |
| 214 | 20250218 | 151300 | 1518330140 | 14250 | 14250 | 14250 | 14240 | 174 |
| 215 | 20250218 | 151200 | 1515850860 | 14250 | 14260 | 14270 | 14250 | 524 |
| 216 | 20250218 | 151100 | 1508382290 | 14260 | 14270 | 14270 | 14260 | 411 |
| 217 | 20250218 | 151000 | 1502521110 | 14260 | 14270 | 14270 | 14260 | 390 |
| 218 | 20250218 | 150900 | 1496957400 | 14270 | 14260 | 14270 | 14250 | 209 |
| 219 | 20250218 | 150800 | 1493976990 | 14260 | 14260 | 14260 | 14250 | 184 |
| 220 | 20250218 | 150700 | 1491353370 | 14250 | 14250 | 14260 | 14230 | 766 |
| 221 | 20250218 | 150600 | 1480439140 | 14250 | 14260 | 14260 | 14240 | 718 |
| 222 | 20250218 | 150500 | 1470209600 | 14260 | 14250 | 14260 | 14240 | 512 |
| 223 | 20250218 | 150400 | 1462913120 | 14250 | 14240 | 14250 | 14230 | 397 |
| 224 | 20250218 | 150300 | 1457259770 | 14240 | 14250 | 14250 | 14230 | 154 |
| 225 | 20250218 | 150200 | 1455066860 | 14250 | 14240 | 14250 | 14220 | 313 |
| 226 | 20250218 | 150100 | 1450611530 | 14240 | 14240 | 14240 | 14220 | 108 |
| 227 | 20250218 | 150000 | 1449074720 | 14240 | 14230 | 14240 | 14210 | 267 |
| 228 | 20250218 | 145900 | 1445277120 | 14240 | 14220 | 14240 | 14210 | 320 |
| 229 | 20250218 | 145800 | 1440722930 | 14210 | 14230 | 14240 | 14210 | 370 |
| 230 | 20250218 | 145700 | 1435457720 | 14240 | 14230 | 14240 | 14230 | 184 |
| 231 | 20250218 | 145600 | 1432837980 | 14230 | 14230 | 14250 | 14230 | 401 |
| 232 | 20250218 | 145500 | 1427127670 | 14230 | 14240 | 14240 | 14230 | 7 |
| 233 | 20250218 | 145400 | 1427028050 | 14250 | 14230 | 14250 | 14230 | 444 |
| 234 | 20250218 | 145300 | 1420704680 | 14230 | 14230 | 14240 | 14230 | 276 |
| 235 | 20250218 | 145200 | 1416774760 | 14240 | 14230 | 14240 | 14230 | 18 |
| 236 | 20250218 | 145100 | 1416518560 | 14230 | 14240 | 14240 | 14230 | 170 |
| 237 | 20250218 | 145000 | 1414097950 | 14230 | 14240 | 14240 | 14230 | 164 |
| 238 | 20250218 | 144900 | 1411762710 | 14230 | 14230 | 14230 | 14230 | 35 |
| 239 | 20250218 | 144800 | 1411264660 | 14230 | 14230 | 14240 | 14230 | 187 |
| 240 | 20250218 | 144700 | 1408602240 | 14230 | 14230 | 14230 | 14230 | 12 |
| 241 | 20250218 | 144600 | 1408431480 | 14240 | 14230 | 14240 | 14230 | 163 |
| 242 | 20250218 | 144500 | 1406110560 | 14230 | 14240 | 14260 | 14230 | 364 |
| 243 | 20250218 | 144400 | 1400924660 | 14240 | 14240 | 14240 | 14240 | 13 |
| 244 | 20250218 | 144300 | 1400739540 | 14240 | 14230 | 14250 | 14230 | 288 |
| 245 | 20250218 | 144200 | 1396637540 | 14260 | 14240 | 14260 | 14240 | 532 |
| 246 | 20250218 | 144100 | 1389058940 | 14230 | 14210 | 14240 | 14210 | 838 |
| 247 | 20250218 | 144000 | 1377138550 | 14220 | 14200 | 14220 | 14200 | 279 |
| 248 | 20250218 | 143900 | 1373172750 | 14200 | 14220 | 14220 | 14200 | 295 |
| 249 | 20250218 | 143800 | 1368978990 | 14210 | 14210 | 14220 | 14210 | 27 |
| 250 | 20250218 | 143700 | 1368595210 | 14230 | 14230 | 14240 | 14220 | 175 |
| 251 | 20250218 | 143600 | 1366105010 | 14220 | 14230 | 14230 | 14220 | 168 |
| 252 | 20250218 | 143500 | 1363714640 | 14220 | 14200 | 14220 | 14200 | 1039 |
| 253 | 20250218 | 143400 | 1348945110 | 14210 | 14230 | 14240 | 14190 | 2302 |
| 254 | 20250218 | 143300 | 1316241980 | 14230 | 14220 | 14230 | 14220 | 940 |
| 255 | 20250218 | 143200 | 1302871970 | 14210 | 14210 | 14220 | 14200 | 105 |
| 256 | 20250218 | 143100 | 1301380000 | 14200 | 14190 | 14210 | 14190 | 137 |
| 257 | 20250218 | 143000 | 1299434550 | 14190 | 14180 | 14190 | 14180 | 261 |
| 258 | 20250218 | 142900 | 1295732340 | 14180 | 14180 | 14190 | 14180 | 117 |
| 259 | 20250218 | 142800 | 1294073270 | 14190 | 14180 | 14190 | 14180 | 183 |
| 260 | 20250218 | 142700 | 1291476580 | 14180 | 14190 | 14190 | 14180 | 132 |
| 261 | 20250218 | 142600 | 1289604250 | 14200 | 14170 | 14200 | 14160 | 311 |
| 262 | 20250218 | 142500 | 1285195920 | 14170 | 14150 | 14190 | 14150 | 550 |
| 263 | 20250218 | 142400 | 1277405450 | 14150 | 14150 | 14160 | 14150 | 185 |
| 264 | 20250218 | 142300 | 1274787110 | 14150 | 14160 | 14160 | 14150 | 303 |
| 265 | 20250218 | 142200 | 1270499650 | 14150 | 14160 | 14160 | 14150 | 306 |
| 266 | 20250218 | 142100 | 1266168340 | 14160 | 14160 | 14160 | 14150 | 70 |
| 267 | 20250218 | 142000 | 1265177150 | 14160 | 14170 | 14170 | 14160 | 85 |
| 268 | 20250218 | 141900 | 1263973450 | 14170 | 14180 | 14180 | 14170 | 280 |
| 269 | 20250218 | 141800 | 1260004440 | 14180 | 14170 | 14190 | 14170 | 503 |
| 270 | 20250218 | 141700 | 1252872800 | 14170 | 14170 | 14180 | 14170 | 194 |
| 271 | 20250218 | 141600 | 1250121900 | 14170 | 14140 | 14170 | 14140 | 376 |
| 272 | 20250218 | 141500 | 1244799900 | 14150 | 14140 | 14150 | 14140 | 314 |
| 273 | 20250218 | 141400 | 1240357850 | 14140 | 14140 | 14150 | 14140 | 297 |
| 274 | 20250218 | 141300 | 1236156860 | 14140 | 14150 | 14150 | 14140 | 109 |
| 275 | 20250218 | 141200 | 1234615320 | 14150 | 14140 | 14150 | 14140 | 188 |
| 276 | 20250218 | 141100 | 1231955860 | 14140 | 14150 | 14150 | 14140 | 229 |
| 277 | 20250218 | 141000 | 1228716350 | 14150 | 14150 | 14150 | 14140 | 130 |
| 278 | 20250218 | 140900 | 1226876860 | 14150 | 14150 | 14150 | 14140 | 193 |
| 279 | 20250218 | 140800 | 1224146120 | 14150 | 14160 | 14160 | 14140 | 312 |
| 280 | 20250218 | 140700 | 1219729930 | 14150 | 14160 | 14160 | 14150 | 121 |
| 281 | 20250218 | 140600 | 1218017690 | 14160 | 14150 | 14170 | 14140 | 243 |
| 282 | 20250218 | 140500 | 1214578000 | 14150 | 14160 | 14170 | 14150 | 168 |
| 283 | 20250218 | 140400 | 1212199030 | 14160 | 14140 | 14160 | 14140 | 197 |
| 284 | 20250218 | 140300 | 1209411680 | 14140 | 14130 | 14150 | 14130 | 239 |
| 285 | 20250218 | 140200 | 1206030730 | 14150 | 14160 | 14160 | 14150 | 130 |
| 286 | 20250218 | 140100 | 1204190530 | 14160 | 14140 | 14160 | 14140 | 573 |
| 287 | 20250218 | 140000 | 1196081560 | 14150 | 14140 | 14150 | 14140 | 222 |
| 288 | 20250218 | 135900 | 1192941030 | 14140 | 14140 | 14150 | 14140 | 266 |
| 289 | 20250218 | 135800 | 1189178690 | 14140 | 14140 | 14150 | 14140 | 182 |
| 290 | 20250218 | 135700 | 1186603650 | 14140 | 14160 | 14170 | 14140 | 182 |
| 291 | 20250218 | 135600 | 1184025250 | 14160 | 14150 | 14160 | 14150 | 293 |
| 292 | 20250218 | 135500 | 1179877830 | 14150 | 14140 | 14150 | 14140 | 205 |
| 293 | 20250218 | 135400 | 1176977950 | 14140 | 14150 | 14150 | 14140 | 245 |
| 294 | 20250218 | 135300 | 1173512170 | 14140 | 14140 | 14150 | 14140 | 193 |
| 295 | 20250218 | 135200 | 1170782140 | 14140 | 14150 | 14160 | 14140 | 302 |
| 296 | 20250218 | 135100 | 1166506900 | 14150 | 14160 | 14170 | 14150 | 111 |
| 297 | 20250218 | 135000 | 1164935250 | 14160 | 14170 | 14170 | 14160 | 259 |
| 298 | 20250218 | 134900 | 1161266260 | 14170 | 14140 | 14170 | 14140 | 567 |
| 299 | 20250218 | 134800 | 1153237600 | 14140 | 14150 | 14150 | 14140 | 280 |
| 300 | 20250218 | 134700 | 1149276520 | 14150 | 14160 | 14170 | 14150 | 245 |
| 301 | 20250218 | 134600 | 1145807180 | 14160 | 14160 | 14170 | 14160 | 296 |
| 302 | 20250218 | 134500 | 1141614410 | 14160 | 14180 | 14180 | 14160 | 223 |
| 303 | 20250218 | 134400 | 1138453670 | 14180 | 14170 | 14180 | 14170 | 415 |
| 304 | 20250218 | 134300 | 1132572460 | 14170 | 14180 | 14190 | 14170 | 1101 |
| 305 | 20250218 | 134200 | 1116968570 | 14180 | 14190 | 14200 | 14180 | 1908 |
| 306 | 20250218 | 134100 | 1089904170 | 14190 | 14200 | 14200 | 14190 | 161 |
| 307 | 20250218 | 134000 | 1087618080 | 14200 | 14210 | 14210 | 14200 | 291 |
| 308 | 20250218 | 133900 | 1083484470 | 14200 | 14200 | 14200 | 14200 | 158 |
| 309 | 20250218 | 133800 | 1081240870 | 14200 | 14200 | 14210 | 14200 | 146 |
| 310 | 20250218 | 133700 | 1079166250 | 14210 | 14210 | 14210 | 14200 | 143 |
| 311 | 20250218 | 133600 | 1077135020 | 14210 | 14200 | 14210 | 14200 | 245 |
| 312 | 20250218 | 133500 | 1073655220 | 14210 | 14200 | 14210 | 14190 | 208 |
| 313 | 20250218 | 133400 | 1070702340 | 14190 | 14210 | 14210 | 14190 | 175 |
| 314 | 20250218 | 133300 | 1068216330 | 14210 | 14200 | 14210 | 14200 | 41 |
| 315 | 20250218 | 133200 | 1067633730 | 14200 | 14200 | 14200 | 14200 | 91 |
| 316 | 20250218 | 133100 | 1066341530 | 14190 | 14200 | 14200 | 14190 | 13 |
| 317 | 20250218 | 133000 | 1066157040 | 14210 | 14200 | 14210 | 14200 | 152 |
| 318 | 20250218 | 132900 | 1063997220 | 14190 | 14190 | 14190 | 14190 | 9 |
| 319 | 20250218 | 132800 | 1063869510 | 14180 | 14180 | 14180 | 14180 | 4 |
| 320 | 20250218 | 132700 | 1063812790 | 14180 | 14180 | 14180 | 14180 | 10 |
| 321 | 20250218 | 132600 | 1063670990 | 14190 | 14180 | 14190 | 14180 | 72 |
| 322 | 20250218 | 132500 | 1062649420 | 14180 | 14190 | 14190 | 14180 | 19 |
| 323 | 20250218 | 132400 | 1062379980 | 14190 | 14190 | 14190 | 14190 | 84 |
| 324 | 20250218 | 132300 | 1061188020 | 14180 | 14180 | 14180 | 14180 | 4 |
| 325 | 20250218 | 132200 | 1061131300 | 14180 | 14180 | 14180 | 14180 | 28 |
| 326 | 20250218 | 132100 | 1060734260 | 14180 | 14180 | 14190 | 14180 | 12 |
| 327 | 20250218 | 132000 | 1060564090 | 14180 | 14180 | 14180 | 14180 | 1 |
| 328 | 20250218 | 131900 | 1060549910 | 14180 | 14180 | 14180 | 14180 | 12 |
| 329 | 20250218 | 131800 | 1060379750 | 14180 | 14180 | 14180 | 14180 | 3 |
| 330 | 20250218 | 131700 | 1060337210 | 14180 | 14190 | 14200 | 14180 | 61 |
| 331 | 20250218 | 131600 | 1059471250 | 14190 | 14180 | 14190 | 14180 | 109 |
| 332 | 20250218 | 131500 | 1057924620 | 14180 | 14180 | 14180 | 14180 | 4 |
| 333 | 20250218 | 131400 | 1057867900 | 14180 | 14180 | 14180 | 14180 | 11 |
| 334 | 20250218 | 131300 | 1057711920 | 14180 | 14180 | 14180 | 14180 | 14 |
| 335 | 20250218 | 131200 | 1057513400 | 14180 | 14180 | 14180 | 14180 | 11 |
| 336 | 20250218 | 131100 | 1057357420 | 14190 | 14180 | 14190 | 14180 | 53 |
| 337 | 20250218 | 131000 | 1056605440 | 14180 | 14180 | 14180 | 14180 | 8 |
| 338 | 20250218 | 130900 | 1056492000 | 14180 | 14190 | 14200 | 14180 | 58 |
| 339 | 20250218 | 130800 | 1055668800 | 14200 | 14190 | 14200 | 14190 | 13 |
| 340 | 20250218 | 130700 | 1055484230 | 14190 | 14200 | 14200 | 14190 | 18 |
| 341 | 20250218 | 130600 | 1055228710 | 14190 | 14190 | 14200 | 14190 | 41 |
| 342 | 20250218 | 130500 | 1054646910 | 14190 | 14180 | 14190 | 14180 | 458 |
| 343 | 20250218 | 130400 | 1048147910 | 14180 | 14180 | 14180 | 14180 | 12 |
| 344 | 20250218 | 130300 | 1047977750 | 14190 | 14190 | 14190 | 14190 | 1 |
| 345 | 20250218 | 130200 | 1047963560 | 14180 | 14180 | 14180 | 14180 | 13 |
| 346 | 20250218 | 130100 | 1047779220 | 14180 | 14170 | 14180 | 14170 | 142 |
| 347 | 20250218 | 130000 | 1045765740 | 14180 | 14180 | 14180 | 14170 | 81 |
| 348 | 20250218 | 125900 | 1044617190 | 14180 | 14170 | 14180 | 14170 | 236 |
| 349 | 20250218 | 125800 | 1041270850 | 14180 | 14180 | 14180 | 14180 | 1 |
| 350 | 20250218 | 125700 | 1041256670 | 14170 | 14180 | 14180 | 14170 | 202 |
| 351 | 20250218 | 125600 | 1038394010 | 14170 | 14180 | 14180 | 14170 | 113 |
| 352 | 20250218 | 125500 | 1036791870 | 14180 | 14170 | 14180 | 14170 | 111 |
| 353 | 20250218 | 125400 | 1035217920 | 14180 | 14180 | 14180 | 14180 | 321 |
| 354 | 20250218 | 125300 | 1030666140 | 14180 | 14190 | 14190 | 14180 | 12 |
| 355 | 20250218 | 125200 | 1030495880 | 14180 | 14190 | 14190 | 14180 | 11 |
| 356 | 20250218 | 125100 | 1030339890 | 14180 | 14180 | 14180 | 14180 | 3 |
| 357 | 20250218 | 125000 | 1030297350 | 14180 | 14170 | 14190 | 14170 | 24 |
| 358 | 20250218 | 124900 | 1029957070 | 14190 | 14170 | 14190 | 14170 | 8 |
| 359 | 20250218 | 124800 | 1029843690 | 14170 | 14180 | 14180 | 14170 | 83 |
| 360 | 20250218 | 124700 | 1028666760 | 14170 | 14170 | 14170 | 14170 | 8 |
| 361 | 20250218 | 124600 | 1028553400 | 14170 | 14170 | 14170 | 14170 | 50 |
| 362 | 20250218 | 124500 | 1027844900 | 14170 | 14170 | 14170 | 14170 | 5 |
| 363 | 20250218 | 124400 | 1027774050 | 14170 | 14170 | 14170 | 14170 | 2 |
| 364 | 20250218 | 124300 | 1027745710 | 14170 | 14180 | 14180 | 14170 | 7 |
| 365 | 20250218 | 124200 | 1027646500 | 14180 | 14180 | 14180 | 14180 | 10 |
| 366 | 20250218 | 124100 | 1027504700 | 14180 | 14180 | 14180 | 14180 | 251 |
| 367 | 20250218 | 124000 | 1023945520 | 14170 | 14170 | 14170 | 14170 | 300 |
| 368 | 20250218 | 123900 | 1019694520 | 14160 | 14160 | 14160 | 14160 | 0 |
| 369 | 20250218 | 123800 | 1019694520 | 14160 | 14160 | 14160 | 14160 | 5 |
| 370 | 20250218 | 123700 | 1019623720 | 14160 | 14160 | 14160 | 14160 | 17 |
| 371 | 20250218 | 123600 | 1019383000 | 14160 | 14170 | 14170 | 14160 | 12 |
| 372 | 20250218 | 123500 | 1019212970 | 14170 | 14150 | 14170 | 14150 | 118 |
| 373 | 20250218 | 123400 | 1017541280 | 14150 | 14150 | 14150 | 14150 | 0 |
| 374 | 20250218 | 123300 | 1017541280 | 14150 | 14140 | 14150 | 14140 | 427 |
| 375 | 20250218 | 123200 | 1011500520 | 14140 | 14140 | 14140 | 14140 | 101 |
| 376 | 20250218 | 123100 | 1010072380 | 14140 | 14140 | 14140 | 14140 | 0 |
| 377 | 20250218 | 123000 | 1010072380 | 14140 | 14140 | 14140 | 14140 | 3 |
| 378 | 20250218 | 122900 | 1010029960 | 14140 | 14140 | 14140 | 14140 | 37 |
| 379 | 20250218 | 122800 | 1009506780 | 14130 | 14130 | 14130 | 14130 | 0 |
| 380 | 20250218 | 122700 | 1009506780 | 14130 | 14130 | 14130 | 14130 | 211 |
| 381 | 20250218 | 122600 | 1006525350 | 14130 | 14130 | 14130 | 14130 | 35 |
| 382 | 20250218 | 122500 | 1006030800 | 14120 | 14130 | 14130 | 14120 | 335 |
| 383 | 20250218 | 122400 | 1001300320 | 14130 | 14140 | 14140 | 14130 | 8 |
| 384 | 20250218 | 122300 | 1001187270 | 14120 | 14120 | 14120 | 14120 | 0 |
| 385 | 20250218 | 122200 | 1001187270 | 14120 | 14130 | 14130 | 14120 | 3 |
| 386 | 20250218 | 122100 | 1001144890 | 14140 | 14140 | 14140 | 14140 | 10 |
| 387 | 20250218 | 122000 | 1001003490 | 14140 | 14130 | 14140 | 14130 | 250 |
| 388 | 20250218 | 121900 | 997470330 | 14140 | 14140 | 14140 | 14140 | 11 |
| 389 | 20250218 | 121800 | 997314790 | 14130 | 14130 | 14130 | 14130 | 6 |
| 390 | 20250218 | 121700 | 997230010 | 14140 | 14140 | 14140 | 14140 | 3 |
| 391 | 20250218 | 121600 | 997187590 | 14130 | 14140 | 14150 | 14130 | 437 |
| 392 | 20250218 | 121500 | 991008930 | 14150 | 14150 | 14150 | 14150 | 0 |
| 393 | 20250218 | 121400 | 991008930 | 14150 | 14150 | 14150 | 14150 | 1 |
| 394 | 20250218 | 121300 | 990994780 | 14150 | 14150 | 14150 | 14150 | 21 |
| 395 | 20250218 | 121200 | 990697630 | 14160 | 14160 | 14160 | 14160 | 1 |
| 396 | 20250218 | 121100 | 990683470 | 14150 | 14150 | 14150 | 14150 | 0 |
| 397 | 20250218 | 121000 | 990683470 | 14150 | 14150 | 14150 | 14150 | 246 |
| 398 | 20250218 | 120900 | 987202570 | 14160 | 14160 | 14160 | 14160 | 1 |
| 399 | 20250218 | 120800 | 987188410 | 14160 | 14160 | 14160 | 14160 | 14 |
| 400 | 20250218 | 120700 | 986990170 | 14160 | 14160 | 14160 | 14160 | 1 |
| 401 | 20250218 | 120600 | 986976010 | 14160 | 14160 | 14160 | 14160 | 50 |
| 402 | 20250218 | 120500 | 986268010 | 14160 | 14160 | 14160 | 14160 | 1 |
| 403 | 20250218 | 120400 | 986253850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 404 | 20250218 | 120300 | 986253850 | 14160 | 14160 | 14160 | 14160 | 84 |
| 405 | 20250218 | 120200 | 985064410 | 14150 | 14120 | 14150 | 14120 | 815 |
| 406 | 20250218 | 120100 | 973546960 | 14120 | 14120 | 14120 | 14120 | 0 |
| 407 | 20250218 | 120000 | 973546960 | 14120 | 14110 | 14120 | 14110 | 618 |
| 408 | 20250218 | 115900 | 964825450 | 14100 | 14100 | 14110 | 14100 | 12 |
| 409 | 20250218 | 115800 | 964656220 | 14110 | 14110 | 14110 | 14110 | 110 |
| 410 | 20250218 | 115700 | 963104120 | 14110 | 14110 | 14120 | 14110 | 10 |
| 411 | 20250218 | 115600 | 962963010 | 14120 | 14110 | 14120 | 14110 | 18 |
| 412 | 20250218 | 115500 | 962708900 | 14110 | 14110 | 14120 | 14110 | 82 |
| 413 | 20250218 | 115400 | 961551140 | 14110 | 14110 | 14120 | 14110 | 11 |
| 414 | 20250218 | 115300 | 961395900 | 14110 | 14100 | 14110 | 14100 | 6 |
| 415 | 20250218 | 115200 | 961311270 | 14100 | 14150 | 14150 | 14100 | 2315 |
| 416 | 20250218 | 115100 | 928604150 | 14150 | 14150 | 14150 | 14150 | 5 |
| 417 | 20250218 | 115000 | 928533400 | 14150 | 14150 | 14160 | 14150 | 8 |
| 418 | 20250218 | 114900 | 928420190 | 14150 | 14160 | 14160 | 14150 | 727 |
| 419 | 20250218 | 114800 | 918125880 | 14160 | 14160 | 14170 | 14160 | 10 |
| 420 | 20250218 | 114700 | 917984270 | 14170 | 14160 | 14170 | 14160 | 12 |
| 421 | 20250218 | 114600 | 917814330 | 14170 | 14170 | 14170 | 14170 | 112 |
| 422 | 20250218 | 114500 | 916227290 | 14170 | 14160 | 14170 | 14160 | 12 |
| 423 | 20250218 | 114400 | 916057320 | 14160 | 14160 | 14170 | 14160 | 110 |
| 424 | 20250218 | 114300 | 914499710 | 14160 | 14160 | 14160 | 14150 | 91 |
| 425 | 20250218 | 114200 | 913211160 | 14160 | 14130 | 14160 | 14130 | 468 |
| 426 | 20250218 | 114100 | 906590690 | 14130 | 14140 | 14140 | 14130 | 7 |
| 427 | 20250218 | 114000 | 906491770 | 14130 | 14120 | 14140 | 14120 | 7 |
| 428 | 20250218 | 113900 | 906392870 | 14120 | 14120 | 14130 | 14120 | 155 |
| 429 | 20250218 | 113800 | 904202800 | 14110 | 14120 | 14130 | 14110 | 168 |
| 430 | 20250218 | 113700 | 901830700 | 14120 | 14120 | 14170 | 14100 | 12676 |
| 431 | 20250218 | 113600 | 722687650 | 14120 | 14120 | 14120 | 14120 | 5 |
| 432 | 20250218 | 113500 | 722617050 | 14120 | 14120 | 14120 | 14120 | 8 |
| 433 | 20250218 | 113400 | 722504090 | 14120 | 14120 | 14130 | 14120 | 86 |
| 434 | 20250218 | 113300 | 721288970 | 14120 | 14100 | 14130 | 14100 | 604 |
| 435 | 20250218 | 113200 | 712758590 | 14100 | 14110 | 14110 | 14100 | 107 |
| 436 | 20250218 | 113100 | 711249250 | 14110 | 14110 | 14120 | 14100 | 1456 |
| 437 | 20250218 | 113000 | 690704420 | 14120 | 14110 | 14120 | 14110 | 8 |
| 438 | 20250218 | 112900 | 690591530 | 14110 | 14110 | 14110 | 14110 | 5 |
| 439 | 20250218 | 112800 | 690520980 | 14110 | 14110 | 14110 | 14110 | 7 |
| 440 | 20250218 | 112700 | 690422210 | 14110 | 14110 | 14120 | 14110 | 25 |
| 441 | 20250218 | 112600 | 690069280 | 14110 | 14110 | 14120 | 14110 | 7 |
| 442 | 20250218 | 112500 | 689970490 | 14110 | 14110 | 14120 | 14110 | 12 |
| 443 | 20250218 | 112400 | 689801120 | 14110 | 14120 | 14120 | 14110 | 19 |
| 444 | 20250218 | 112300 | 689532890 | 14110 | 14120 | 14120 | 14100 | 43 |
| 445 | 20250218 | 112200 | 688926180 | 14100 | 14100 | 14100 | 14100 | 6 |
| 446 | 20250218 | 112100 | 688841580 | 14100 | 14110 | 14110 | 14100 | 12 |
| 447 | 20250218 | 112000 | 688672330 | 14120 | 14100 | 14120 | 14100 | 158 |
| 448 | 20250218 | 111900 | 686444490 | 14100 | 14100 | 14120 | 14100 | 7 |
| 449 | 20250218 | 111800 | 686345770 | 14100 | 14110 | 14130 | 14100 | 103 |
| 450 | 20250218 | 111700 | 684892160 | 14110 | 14110 | 14110 | 14110 | 305 |
| 451 | 20250218 | 111600 | 680588610 | 14100 | 14090 | 14100 | 14090 | 648 |
| 452 | 20250218 | 111500 | 671452050 | 14090 | 14090 | 14100 | 14090 | 9 |
| 453 | 20250218 | 111400 | 671325220 | 14100 | 14090 | 14100 | 14090 | 5 |
| 454 | 20250218 | 111300 | 671254760 | 14090 | 14090 | 14100 | 14090 | 9 |
| 455 | 20250218 | 111200 | 671127930 | 14090 | 14090 | 14100 | 14090 | 155 |
| 456 | 20250218 | 111100 | 668943570 | 14090 | 14100 | 14100 | 14090 | 166 |
| 457 | 20250218 | 111000 | 666602990 | 14100 | 14100 | 14100 | 14100 | 7 |
| 458 | 20250218 | 110900 | 666504290 | 14100 | 14100 | 14110 | 14100 | 92 |
| 459 | 20250218 | 110800 | 665207080 | 14100 | 14100 | 14100 | 14100 | 0 |
| 460 | 20250218 | 110700 | 665207080 | 14100 | 14090 | 14100 | 14090 | 163 |
| 461 | 20250218 | 110600 | 662910360 | 14090 | 14100 | 14100 | 14090 | 667 |
| 462 | 20250218 | 110500 | 653510650 | 14100 | 14110 | 14110 | 14100 | 12 |
| 463 | 20250218 | 110400 | 653341430 | 14110 | 14090 | 14110 | 14090 | 328 |
| 464 | 20250218 | 110300 | 648716660 | 14090 | 14090 | 14100 | 14090 | 73 |
| 465 | 20250218 | 110200 | 647688030 | 14090 | 14090 | 14100 | 14090 | 7 |
| 466 | 20250218 | 110100 | 647589390 | 14090 | 14090 | 14090 | 14090 | 192 |
| 467 | 20250218 | 110000 | 644884110 | 14090 | 14090 | 14090 | 14090 | 385 |
| 468 | 20250218 | 105900 | 639459460 | 14080 | 14080 | 14090 | 14080 | 56 |
| 469 | 20250218 | 105800 | 638670480 | 14080 | 14090 | 14090 | 14080 | 493 |
| 470 | 20250218 | 105700 | 631728520 | 14090 | 14080 | 14090 | 14080 | 13 |
| 471 | 20250218 | 105600 | 631545370 | 14080 | 14080 | 14080 | 14080 | 7 |
| 472 | 20250218 | 105500 | 631446810 | 14080 | 14090 | 14090 | 14080 | 11 |
| 473 | 20250218 | 105400 | 631291880 | 14080 | 14070 | 14090 | 14070 | 225 |
| 474 | 20250218 | 105300 | 628123600 | 14080 | 14080 | 14080 | 14080 | 71 |
| 475 | 20250218 | 105200 | 627123920 | 14080 | 14070 | 14080 | 14070 | 12 |
| 476 | 20250218 | 105100 | 626955020 | 14080 | 14070 | 14080 | 14070 | 7 |
| 477 | 20250218 | 105000 | 626856520 | 14070 | 14070 | 14070 | 14070 | 6 |
| 478 | 20250218 | 104900 | 626772100 | 14070 | 14070 | 14080 | 14060 | 156 |
| 479 | 20250218 | 104800 | 624577190 | 14070 | 14070 | 14070 | 14060 | 87 |
| 480 | 20250218 | 104700 | 623353130 | 14070 | 14070 | 14070 | 14060 | 392 |
| 481 | 20250218 | 104600 | 617837730 | 14060 | 14060 | 14070 | 14060 | 284 |
| 482 | 20250218 | 104500 | 613844680 | 14060 | 14050 | 14060 | 14040 | 752 |
| 483 | 20250218 | 104400 | 603274460 | 14050 | 14130 | 14130 | 14020 | 9296 |
| 484 | 20250218 | 104300 | 472298270 | 14120 | 14120 | 14140 | 14120 | 228 |
| 485 | 20250218 | 104200 | 469076780 | 14120 | 14130 | 14130 | 14120 | 108 |
| 486 | 20250218 | 104100 | 467550800 | 14130 | 14120 | 14130 | 14120 | 52 |
| 487 | 20250218 | 104000 | 466816360 | 14130 | 14120 | 14130 | 14120 | 155 |
| 488 | 20250218 | 103900 | 464626640 | 14120 | 14120 | 14120 | 14120 | 9 |
| 489 | 20250218 | 103800 | 464499560 | 14120 | 14120 | 14140 | 14120 | 68 |
| 490 | 20250218 | 103700 | 463538780 | 14140 | 14120 | 14140 | 14120 | 179 |
| 491 | 20250218 | 103600 | 461009520 | 14130 | 14130 | 14130 | 14130 | 29 |
| 492 | 20250218 | 103500 | 460599750 | 14120 | 14130 | 14130 | 14120 | 101 |
| 493 | 20250218 | 103400 | 459172770 | 14120 | 14130 | 14130 | 14120 | 4 |
| 494 | 20250218 | 103300 | 459116280 | 14130 | 14160 | 14160 | 14120 | 2707 |
| 495 | 20250218 | 103200 | 420832840 | 14160 | 14160 | 14160 | 14160 | 14 |
| 496 | 20250218 | 103100 | 420634600 | 14160 | 14160 | 14170 | 14160 | 336 |
| 497 | 20250218 | 103000 | 415873520 | 14160 | 14160 | 14160 | 14160 | 110 |
| 498 | 20250218 | 102900 | 414315920 | 14160 | 14160 | 14170 | 14160 | 20 |
| 499 | 20250218 | 102800 | 414032600 | 14180 | 14160 | 14180 | 14160 | 13 |
| 500 | 20250218 | 102700 | 413848480 | 14150 | 14150 | 14160 | 14150 | 108 |
| 501 | 20250218 | 102600 | 412319280 | 14150 | 14150 | 14160 | 14150 | 873 |
| 502 | 20250218 | 102500 | 399965210 | 14160 | 14170 | 14170 | 14160 | 238 |
| 503 | 20250218 | 102400 | 396595120 | 14160 | 14160 | 14170 | 14160 | 29 |
| 504 | 20250218 | 102300 | 396184270 | 14160 | 14160 | 14160 | 14160 | 202 |
| 505 | 20250218 | 102200 | 393323950 | 14160 | 14160 | 14160 | 14150 | 199 |
| 506 | 20250218 | 102100 | 390507570 | 14160 | 14170 | 14180 | 14160 | 687 |
| 507 | 20250218 | 102000 | 380778400 | 14180 | 14190 | 14190 | 14180 | 11 |
| 508 | 20250218 | 101900 | 380622320 | 14200 | 14170 | 14200 | 14160 | 242 |
| 509 | 20250218 | 101800 | 377194820 | 14170 | 14180 | 14180 | 14160 | 772 |
| 510 | 20250218 | 101700 | 366252000 | 14190 | 14190 | 14200 | 14190 | 96 |
| 511 | 20250218 | 101600 | 364889260 | 14210 | 14210 | 14210 | 14210 | 2 |
| 512 | 20250218 | 101500 | 364860840 | 14210 | 14190 | 14210 | 14190 | 151 |
| 513 | 20250218 | 101400 | 362716130 | 14190 | 14190 | 14190 | 14190 | 3 |
| 514 | 20250218 | 101300 | 362673560 | 14190 | 14170 | 14190 | 14170 | 425 |
| 515 | 20250218 | 101200 | 356647090 | 14170 | 14180 | 14200 | 14170 | 1208 |
| 516 | 20250218 | 101100 | 339519090 | 14190 | 14190 | 14190 | 14190 | 123 |
| 517 | 20250218 | 101000 | 337773720 | 14210 | 14210 | 14210 | 14210 | 6 |
| 518 | 20250218 | 100900 | 337688460 | 14210 | 14200 | 14210 | 14200 | 48 |
| 519 | 20250218 | 100800 | 337006450 | 14200 | 14200 | 14200 | 14200 | 10 |
| 520 | 20250218 | 100700 | 336864450 | 14200 | 14210 | 14210 | 14200 | 67 |
| 521 | 20250218 | 100600 | 335913040 | 14210 | 14210 | 14210 | 14210 | 0 |
| 522 | 20250218 | 100500 | 335913040 | 14210 | 14210 | 14210 | 14210 | 0 |
| 523 | 20250218 | 100400 | 335913040 | 14210 | 14210 | 14210 | 14210 | 16 |
| 524 | 20250218 | 100300 | 335685680 | 14210 | 14210 | 14210 | 14210 | 2 |
| 525 | 20250218 | 100200 | 335657260 | 14210 | 14210 | 14210 | 14210 | 6 |
| 526 | 20250218 | 100100 | 335572000 | 14200 | 14190 | 14200 | 14190 | 51 |
| 527 | 20250218 | 100000 | 334848300 | 14190 | 14190 | 14190 | 14190 | 14 |
| 528 | 20250218 | 095900 | 334649640 | 14190 | 14170 | 14190 | 14170 | 10 |
| 529 | 20250218 | 095800 | 334507780 | 14190 | 14190 | 14190 | 14190 | 6 |
| 530 | 20250218 | 095700 | 334422640 | 14190 | 14160 | 14190 | 14160 | 639 |
| 531 | 20250218 | 095600 | 325372320 | 14170 | 14200 | 14200 | 14170 | 2154 |
| 532 | 20250218 | 095500 | 294805840 | 14200 | 14200 | 14200 | 14200 | 234 |
| 533 | 20250218 | 095400 | 291483040 | 14220 | 14210 | 14220 | 14210 | 25 |
| 534 | 20250218 | 095300 | 291127780 | 14210 | 14210 | 14210 | 14210 | 5 |
| 535 | 20250218 | 095200 | 291056730 | 14210 | 14210 | 14210 | 14210 | 5 |
| 536 | 20250218 | 095100 | 290985680 | 14220 | 14220 | 14220 | 14220 | 0 |
| 537 | 20250218 | 095000 | 290985680 | 14220 | 14220 | 14220 | 14220 | 2 |
| 538 | 20250218 | 094900 | 290957240 | 14200 | 14200 | 14200 | 14200 | 381 |
| 539 | 20250218 | 094800 | 285547040 | 14200 | 14200 | 14200 | 14200 | 0 |
| 540 | 20250218 | 094700 | 285547040 | 14200 | 14190 | 14200 | 14190 | 39 |
| 541 | 20250218 | 094600 | 284993580 | 14200 | 14200 | 14200 | 14200 | 112 |
| 542 | 20250218 | 094500 | 283403180 | 14200 | 14200 | 14200 | 14200 | 21 |
| 543 | 20250218 | 094400 | 283104980 | 14190 | 14190 | 14190 | 14190 | 109 |
| 544 | 20250218 | 094300 | 281558270 | 14190 | 14200 | 14200 | 14190 | 200 |
| 545 | 20250218 | 094200 | 278720260 | 14190 | 14190 | 14190 | 14190 | 49 |
| 546 | 20250218 | 094100 | 278024950 | 14180 | 14180 | 14180 | 14180 | 112 |
| 547 | 20250218 | 094000 | 276436790 | 14170 | 14170 | 14170 | 14160 | 406 |
| 548 | 20250218 | 093900 | 270685230 | 14160 | 14190 | 14190 | 14160 | 1666 |
| 549 | 20250218 | 093800 | 247085480 | 14190 | 14180 | 14190 | 14180 | 449 |
| 550 | 20250218 | 093700 | 240718440 | 14180 | 14220 | 14220 | 14180 | 1604 |
| 551 | 20250218 | 093600 | 217948560 | 14230 | 14220 | 14230 | 14220 | 148 |
| 552 | 20250218 | 093500 | 215843290 | 14210 | 14200 | 14210 | 14200 | 210 |
| 553 | 20250218 | 093400 | 212860280 | 14190 | 14190 | 14190 | 14190 | 272 |
| 554 | 20250218 | 093300 | 209000600 | 14200 | 14200 | 14210 | 14200 | 35 |
| 555 | 20250218 | 093200 | 208503590 | 14200 | 14190 | 14200 | 14190 | 235 |
| 556 | 20250218 | 093100 | 205167280 | 14200 | 14190 | 14200 | 14190 | 101 |
| 557 | 20250218 | 093000 | 203734070 | 14200 | 14190 | 14200 | 14190 | 5 |
| 558 | 20250218 | 092900 | 203663080 | 14180 | 14190 | 14190 | 14180 | 177 |
| 559 | 20250218 | 092800 | 201153170 | 14200 | 14190 | 14200 | 14180 | 541 |
| 560 | 20250218 | 092700 | 193480600 | 14190 | 14210 | 14210 | 14190 | 940 |
| 561 | 20250218 | 092600 | 180137330 | 14210 | 14220 | 14220 | 14210 | 141 |
| 562 | 20250218 | 092500 | 178133710 | 14220 | 14220 | 14220 | 14220 | 0 |
| 563 | 20250218 | 092400 | 178133710 | 14220 | 14220 | 14220 | 14220 | 1 |
| 564 | 20250218 | 092300 | 178119490 | 14220 | 14220 | 14220 | 14220 | 47 |
| 565 | 20250218 | 092200 | 177451150 | 14220 | 14220 | 14220 | 14220 | 44 |
| 566 | 20250218 | 092100 | 176825470 | 14220 | 14200 | 14220 | 14190 | 944 |
| 567 | 20250218 | 092000 | 163424310 | 14210 | 14210 | 14210 | 14210 | 240 |
| 568 | 20250218 | 091900 | 160013910 | 14210 | 14220 | 14220 | 14210 | 47 |
| 569 | 20250218 | 091800 | 159345930 | 14210 | 14210 | 14210 | 14210 | 11 |
| 570 | 20250218 | 091700 | 159189620 | 14200 | 14200 | 14200 | 14200 | 218 |
| 571 | 20250218 | 091600 | 156094020 | 14200 | 14200 | 14200 | 14200 | 470 |
| 572 | 20250218 | 091500 | 149420020 | 14190 | 14220 | 14220 | 14170 | 1148 |
| 573 | 20250218 | 091400 | 133128280 | 14230 | 14210 | 14230 | 14210 | 85 |
| 574 | 20250218 | 091300 | 131920410 | 14190 | 14230 | 14230 | 14190 | 1056 |
| 575 | 20250218 | 091200 | 116920120 | 14230 | 14250 | 14270 | 14230 | 941 |
| 576 | 20250218 | 091100 | 103520520 | 14250 | 14260 | 14270 | 14250 | 338 |
| 577 | 20250218 | 091000 | 98701580 | 14260 | 14270 | 14280 | 14260 | 516 |
| 578 | 20250218 | 090900 | 91337050 | 14270 | 14300 | 14300 | 14270 | 815 |
| 579 | 20250218 | 090800 | 79695800 | 14300 | 14350 | 14350 | 14300 | 460 |
| 580 | 20250218 | 090700 | 73110250 | 14370 | 14400 | 14400 | 14350 | 38 |
| 581 | 20250218 | 090600 | 72563180 | 14410 | 14310 | 14410 | 14310 | 274 |
| 582 | 20250218 | 090500 | 68640810 | 14300 | 14330 | 14330 | 14300 | 497 |
| 583 | 20250218 | 090400 | 61528960 | 14330 | 14320 | 14390 | 14320 | 361 |
| 584 | 20250218 | 090300 | 56352050 | 14310 | 14410 | 14410 | 14310 | 1791 |
| 585 | 20250218 | 090200 | 30664230 | 14420 | 14420 | 14420 | 14420 | 1176 |
| 586 | 20250218 | 090100 | 13706310 | 14360 | 14360 | 14360 | 14360 | 34 |
| 587 | 20250218 | 090000 | 13218070 | 14360 | 14410 | 14410 | 14360 | 918 |