30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 3 | 20250218 | 190900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20250218 | 190800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20250218 | 190700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20250218 | 190600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20250218 | 190500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20250218 | 190400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20250218 | 190300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20250218 | 190200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20250218 | 190100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20250218 | 190000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20250218 | 185900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20250218 | 185800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20250218 | 185700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20250218 | 185600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20250218 | 185500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20250218 | 185400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20250218 | 185300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20250218 | 185200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20250218 | 185100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20250218 | 185000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20250218 | 184900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20250218 | 184800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20250218 | 184700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20250218 | 184600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20250218 | 184500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20250218 | 184400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20250218 | 184300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20250218 | 184200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20250218 | 184100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20250218 | 184000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 33 | 20250218 | 183900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20250218 | 183800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20250218 | 183700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20250218 | 183600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20250218 | 183500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20250218 | 183400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20250218 | 183300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20250218 | 183200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20250218 | 183100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20250218 | 183000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20250218 | 182900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20250218 | 182800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20250218 | 182700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20250218 | 182600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20250218 | 182500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20250218 | 182400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20250218 | 182300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20250218 | 182200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20250218 | 182100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20250218 | 182000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20250218 | 181900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20250218 | 181800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20250218 | 181700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20250218 | 181600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20250218 | 181500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20250218 | 181400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20250218 | 181300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20250218 | 181200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20250218 | 181100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20250218 | 181000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 63 | 20250218 | 180900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20250218 | 180800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20250218 | 180700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20250218 | 180600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20250218 | 180500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20250218 | 180400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20250218 | 180300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20250218 | 180200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20250218 | 180100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20250218 | 180000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20250218 | 175900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20250218 | 175800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20250218 | 175700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20250218 | 175600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20250218 | 175500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20250218 | 175400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20250218 | 175300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20250218 | 175200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20250218 | 175100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20250218 | 175000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20250218 | 174900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20250218 | 174800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20250218 | 174700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20250218 | 174600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20250218 | 174500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20250218 | 174400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20250218 | 174300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20250218 | 174200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20250218 | 174100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20250218 | 174000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 93 | 20250218 | 173900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20250218 | 173800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20250218 | 173700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20250218 | 173600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20250218 | 173500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20250218 | 173400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20250218 | 173300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20250218 | 173200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20250218 | 173100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20250218 | 173000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20250218 | 172900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20250218 | 172800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20250218 | 172700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20250218 | 172600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20250218 | 172500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20250218 | 172400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20250218 | 172300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20250218 | 172200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20250218 | 172100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20250218 | 172000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20250218 | 171900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20250218 | 171800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20250218 | 171700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20250218 | 171600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20250218 | 171500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20250218 | 171400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20250218 | 171300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20250218 | 171200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20250218 | 171100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20250218 | 171000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 123 | 20250218 | 170900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20250218 | 170800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20250218 | 170700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20250218 | 170600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20250218 | 170500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20250218 | 170400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20250218 | 170300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20250218 | 170200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20250218 | 170100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20250218 | 170000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20250218 | 165900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20250218 | 165800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20250218 | 165700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20250218 | 165600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20250218 | 165500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20250218 | 165400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20250218 | 165300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20250218 | 165200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20250218 | 165100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20250218 | 165000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20250218 | 164900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20250218 | 164800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20250218 | 164700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20250218 | 164600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20250218 | 164500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20250218 | 164400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20250218 | 164300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20250218 | 164200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20250218 | 164100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20250218 | 164000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 153 | 20250218 | 163900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20250218 | 163800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20250218 | 163700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20250218 | 163600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20250218 | 163500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20250218 | 163400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20250218 | 163300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20250218 | 163200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20250218 | 163100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20250218 | 163000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20250218 | 162900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20250218 | 162800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20250218 | 162700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20250218 | 162600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20250218 | 162500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20250218 | 162400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20250218 | 162300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20250218 | 162200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20250218 | 162100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20250218 | 162000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20250218 | 161900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20250218 | 161800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20250218 | 161700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20250218 | 161600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20250218 | 161500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20250218 | 161400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20250218 | 161300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20250218 | 161200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20250218 | 161100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20250218 | 161000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 183 | 20250218 | 160900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20250218 | 160800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20250218 | 160700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20250218 | 160600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20250218 | 160500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20250218 | 160400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20250218 | 160300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20250218 | 160200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20250218 | 160100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20250218 | 160000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20250218 | 155900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20250218 | 155800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20250218 | 155700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20250218 | 155600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20250218 | 155500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20250218 | 155400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20250218 | 155300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20250218 | 155200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20250218 | 155100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20250218 | 155000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20250218 | 154900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20250218 | 154800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20250218 | 154700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20250218 | 154600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20250218 | 154500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20250218 | 154400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20250218 | 154300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20250218 | 154200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20250218 | 154100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20250218 | 154000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 213 | 20250218 | 153900 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20250218 | 153800 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20250218 | 153700 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20250218 | 153600 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20250218 | 153500 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20250218 | 153400 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20250218 | 153300 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20250218 | 153200 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20250218 | 153100 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20250218 | 153000 | 2216068715 | 2190 | 2190 | 2190 | 2190 | 18883 |
| 223 | 20250218 | 152900 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 224 | 20250218 | 152800 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20250218 | 152700 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 226 | 20250218 | 152600 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 227 | 20250218 | 152500 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 228 | 20250218 | 152400 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 229 | 20250218 | 152300 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 230 | 20250218 | 152200 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 231 | 20250218 | 152100 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 232 | 20250218 | 152000 | 2174714945 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20250218 | 151900 | 2174714945 | 2190 | 2195 | 2195 | 2190 | 1228 |
| 234 | 20250218 | 151800 | 2172023585 | 2190 | 2195 | 2195 | 2190 | 1629 |
| 235 | 20250218 | 151700 | 2168450380 | 2195 | 2190 | 2195 | 2190 | 12778 |
| 236 | 20250218 | 151600 | 2140414435 | 2190 | 2195 | 2195 | 2185 | 607 |
| 237 | 20250218 | 151500 | 2139085890 | 2190 | 2190 | 2195 | 2190 | 2683 |
| 238 | 20250218 | 151400 | 2133210110 | 2190 | 2185 | 2190 | 2185 | 15322 |
| 239 | 20250218 | 151300 | 2099730665 | 2190 | 2190 | 2195 | 2190 | 1387 |
| 240 | 20250218 | 151200 | 2096693100 | 2185 | 2195 | 2195 | 2185 | 356 |
| 241 | 20250218 | 151100 | 2095911690 | 2195 | 2190 | 2195 | 2190 | 867 |
| 242 | 20250218 | 151000 | 2094012915 | 2190 | 2200 | 2200 | 2185 | 2344 |
| 243 | 20250218 | 150900 | 2088878435 | 2185 | 2195 | 2200 | 2185 | 11117 |
| 244 | 20250218 | 150800 | 2064530950 | 2200 | 2190 | 2200 | 2190 | 1077 |
| 245 | 20250218 | 150700 | 2062165200 | 2200 | 2195 | 2200 | 2190 | 1367 |
| 246 | 20250218 | 150600 | 2059163270 | 2195 | 2195 | 2195 | 2195 | 946 |
| 247 | 20250218 | 150500 | 2057086800 | 2195 | 2195 | 2195 | 2190 | 4476 |
| 248 | 20250218 | 150400 | 2047262005 | 2195 | 2195 | 2195 | 2190 | 1002 |
| 249 | 20250218 | 150300 | 2045066120 | 2190 | 2190 | 2195 | 2190 | 7947 |
| 250 | 20250218 | 150200 | 2027661610 | 2190 | 2195 | 2195 | 2190 | 6903 |
| 251 | 20250218 | 150100 | 2012538890 | 2190 | 2190 | 2195 | 2190 | 6454 |
| 252 | 20250218 | 150000 | 1998392360 | 2190 | 2185 | 2190 | 2185 | 3410 |
| 253 | 20250218 | 145900 | 1990924800 | 2190 | 2195 | 2195 | 2190 | 44 |
| 254 | 20250218 | 145800 | 1990828435 | 2195 | 2195 | 2195 | 2195 | 817 |
| 255 | 20250218 | 145700 | 1989035120 | 2190 | 2190 | 2190 | 2190 | 1 |
| 256 | 20250218 | 145600 | 1989032930 | 2190 | 2190 | 2190 | 2190 | 245 |
| 257 | 20250218 | 145500 | 1988496380 | 2190 | 2190 | 2190 | 2190 | 257 |
| 258 | 20250218 | 145400 | 1987933550 | 2195 | 2190 | 2195 | 2190 | 1087 |
| 259 | 20250218 | 145300 | 1985548460 | 2190 | 2190 | 2190 | 2190 | 3550 |
| 260 | 20250218 | 145200 | 1977773960 | 2190 | 2185 | 2190 | 2185 | 101 |
| 261 | 20250218 | 145100 | 1977553270 | 2190 | 2185 | 2190 | 2185 | 61 |
| 262 | 20250218 | 145000 | 1977419965 | 2190 | 2190 | 2190 | 2190 | 0 |
| 263 | 20250218 | 144900 | 1977419965 | 2190 | 2190 | 2190 | 2190 | 500 |
| 264 | 20250218 | 144800 | 1976324965 | 2190 | 2190 | 2190 | 2190 | 59 |
| 265 | 20250218 | 144700 | 1976195755 | 2190 | 2190 | 2190 | 2190 | 314 |
| 266 | 20250218 | 144600 | 1975508095 | 2190 | 2190 | 2195 | 2190 | 2545 |
| 267 | 20250218 | 144500 | 1969932560 | 2190 | 2195 | 2195 | 2190 | 5027 |
| 268 | 20250218 | 144400 | 1958922780 | 2195 | 2190 | 2195 | 2190 | 2063 |
| 269 | 20250218 | 144300 | 1954404775 | 2190 | 2195 | 2195 | 2190 | 264 |
| 270 | 20250218 | 144200 | 1953825305 | 2195 | 2195 | 2195 | 2190 | 1372 |
| 271 | 20250218 | 144100 | 1950820615 | 2190 | 2195 | 2195 | 2190 | 194 |
| 272 | 20250218 | 144000 | 1950395750 | 2195 | 2195 | 2195 | 2195 | 1041 |
| 273 | 20250218 | 143900 | 1948110755 | 2195 | 2195 | 2195 | 2195 | 100 |
| 274 | 20250218 | 143800 | 1947891255 | 2195 | 2190 | 2195 | 2190 | 301 |
| 275 | 20250218 | 143700 | 1947232060 | 2190 | 2190 | 2195 | 2190 | 4528 |
| 276 | 20250218 | 143600 | 1937315685 | 2195 | 2190 | 2195 | 2190 | 2278 |
| 277 | 20250218 | 143500 | 1932326860 | 2195 | 2195 | 2195 | 2195 | 3 |
| 278 | 20250218 | 143400 | 1932320275 | 2190 | 2195 | 2195 | 2190 | 563 |
| 279 | 20250218 | 143300 | 1931087280 | 2190 | 2195 | 2195 | 2190 | 2395 |
| 280 | 20250218 | 143200 | 1925842205 | 2190 | 2190 | 2195 | 2190 | 15407 |
| 281 | 20250218 | 143100 | 1892100870 | 2190 | 2190 | 2190 | 2190 | 2278 |
| 282 | 20250218 | 143000 | 1887112050 | 2195 | 2195 | 2195 | 2195 | 8900 |
| 283 | 20250218 | 142900 | 1867576550 | 2195 | 2195 | 2195 | 2195 | 35 |
| 284 | 20250218 | 142800 | 1867499725 | 2195 | 2195 | 2200 | 2195 | 131 |
| 285 | 20250218 | 142700 | 1867212060 | 2195 | 2195 | 2200 | 2190 | 2152 |
| 286 | 20250218 | 142600 | 1862488540 | 2195 | 2195 | 2195 | 2195 | 1009 |
| 287 | 20250218 | 142500 | 1860273785 | 2195 | 2195 | 2195 | 2195 | 0 |
| 288 | 20250218 | 142400 | 1860273785 | 2195 | 2190 | 2200 | 2190 | 1008 |
| 289 | 20250218 | 142300 | 1858066250 | 2190 | 2200 | 2200 | 2190 | 969 |
| 290 | 20250218 | 142200 | 1855941660 | 2200 | 2195 | 2200 | 2195 | 611 |
| 291 | 20250218 | 142100 | 1854600460 | 2200 | 2195 | 2200 | 2195 | 2318 |
| 292 | 20250218 | 142000 | 1849511030 | 2200 | 2200 | 2200 | 2195 | 1396 |
| 293 | 20250218 | 141900 | 1846441230 | 2200 | 2195 | 2200 | 2195 | 1689 |
| 294 | 20250218 | 141800 | 1842732930 | 2200 | 2195 | 2200 | 2195 | 1102 |
| 295 | 20250218 | 141700 | 1840313530 | 2190 | 2200 | 2200 | 2190 | 575 |
| 296 | 20250218 | 141600 | 1839048550 | 2200 | 2200 | 2200 | 2200 | 3193 |
| 297 | 20250218 | 141500 | 1832023950 | 2200 | 2195 | 2200 | 2190 | 19210 |
| 298 | 20250218 | 141400 | 1789862265 | 2190 | 2190 | 2190 | 2190 | 744 |
| 299 | 20250218 | 141300 | 1788232905 | 2190 | 2195 | 2195 | 2190 | 1438 |
| 300 | 20250218 | 141200 | 1785083670 | 2195 | 2190 | 2195 | 2190 | 1029 |
| 301 | 20250218 | 141100 | 1782830155 | 2190 | 2190 | 2190 | 2190 | 100 |
| 302 | 20250218 | 141000 | 1782611155 | 2190 | 2190 | 2190 | 2190 | 1113 |
| 303 | 20250218 | 140900 | 1780173685 | 2190 | 2190 | 2190 | 2190 | 0 |
| 304 | 20250218 | 140800 | 1780173685 | 2190 | 2190 | 2190 | 2190 | 2 |
| 305 | 20250218 | 140700 | 1780169305 | 2190 | 2195 | 2195 | 2190 | 150 |
| 306 | 20250218 | 140600 | 1779840555 | 2195 | 2195 | 2195 | 2195 | 1 |
| 307 | 20250218 | 140500 | 1779838360 | 2195 | 2195 | 2195 | 2195 | 1 |
| 308 | 20250218 | 140400 | 1779836165 | 2185 | 2190 | 2190 | 2185 | 255 |
| 309 | 20250218 | 140300 | 1779278685 | 2190 | 2190 | 2190 | 2190 | 1313 |
| 310 | 20250218 | 140200 | 1776403215 | 2195 | 2195 | 2195 | 2195 | 5 |
| 311 | 20250218 | 140100 | 1776392240 | 2190 | 2190 | 2190 | 2190 | 400 |
| 312 | 20250218 | 140000 | 1775516240 | 2195 | 2195 | 2195 | 2195 | 215 |
| 313 | 20250218 | 135900 | 1775044315 | 2195 | 2190 | 2195 | 2190 | 1554 |
| 314 | 20250218 | 135800 | 1771641025 | 2185 | 2190 | 2190 | 2185 | 926 |
| 315 | 20250218 | 135700 | 1769615185 | 2190 | 2190 | 2190 | 2190 | 13 |
| 316 | 20250218 | 135600 | 1769586715 | 2185 | 2190 | 2190 | 2185 | 153 |
| 317 | 20250218 | 135500 | 1769251650 | 2190 | 2190 | 2190 | 2190 | 1 |
| 318 | 20250218 | 135400 | 1769249460 | 2190 | 2190 | 2190 | 2190 | 2 |
| 319 | 20250218 | 135300 | 1769245080 | 2190 | 2190 | 2190 | 2190 | 555 |
| 320 | 20250218 | 135200 | 1768029630 | 2190 | 2190 | 2190 | 2190 | 500 |
| 321 | 20250218 | 135100 | 1766934630 | 2190 | 2190 | 2190 | 2185 | 2317 |
| 322 | 20250218 | 135000 | 1761869110 | 2185 | 2190 | 2190 | 2185 | 510 |
| 323 | 20250218 | 134900 | 1760754710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 324 | 20250218 | 134800 | 1760754710 | 2190 | 2190 | 2190 | 2190 | 1 |
| 325 | 20250218 | 134700 | 1760752520 | 2185 | 2190 | 2190 | 2185 | 2237 |
| 326 | 20250218 | 134600 | 1755853495 | 2190 | 2190 | 2190 | 2190 | 530 |
| 327 | 20250218 | 134500 | 1754692795 | 2185 | 2185 | 2185 | 2185 | 784 |
| 328 | 20250218 | 134400 | 1752979755 | 2185 | 2190 | 2190 | 2185 | 54 |
| 329 | 20250218 | 134300 | 1752861510 | 2185 | 2185 | 2185 | 2185 | 0 |
| 330 | 20250218 | 134200 | 1752861510 | 2185 | 2185 | 2185 | 2185 | 300 |
| 331 | 20250218 | 134100 | 1752206010 | 2190 | 2185 | 2190 | 2185 | 97 |
| 332 | 20250218 | 134000 | 1751993835 | 2190 | 2190 | 2190 | 2190 | 1 |
| 333 | 20250218 | 133900 | 1751991645 | 2190 | 2190 | 2190 | 2190 | 1500 |
| 334 | 20250218 | 133800 | 1748706645 | 2190 | 2185 | 2190 | 2185 | 1013 |
| 335 | 20250218 | 133700 | 1746488425 | 2190 | 2190 | 2190 | 2190 | 0 |
| 336 | 20250218 | 133600 | 1746488425 | 2190 | 2190 | 2190 | 2190 | 0 |
| 337 | 20250218 | 133500 | 1746488425 | 2190 | 2190 | 2190 | 2190 | 0 |
| 338 | 20250218 | 133400 | 1746488425 | 2190 | 2190 | 2190 | 2190 | 55 |
| 339 | 20250218 | 133300 | 1746367975 | 2190 | 2190 | 2190 | 2190 | 1 |
| 340 | 20250218 | 133200 | 1746365785 | 2185 | 2180 | 2185 | 2180 | 108 |
| 341 | 20250218 | 133100 | 1746129825 | 2180 | 2185 | 2185 | 2180 | 523 |
| 342 | 20250218 | 133000 | 1744987080 | 2190 | 2190 | 2190 | 2190 | 0 |
| 343 | 20250218 | 132900 | 1744987080 | 2190 | 2190 | 2190 | 2180 | 3264 |
| 344 | 20250218 | 132800 | 1737839525 | 2190 | 2190 | 2190 | 2190 | 1 |
| 345 | 20250218 | 132700 | 1737837335 | 2180 | 2180 | 2180 | 2180 | 1 |
| 346 | 20250218 | 132600 | 1737835155 | 2180 | 2180 | 2180 | 2180 | 2 |
| 347 | 20250218 | 132500 | 1737830795 | 2190 | 2190 | 2190 | 2190 | 1 |
| 348 | 20250218 | 132400 | 1737828605 | 2180 | 2180 | 2180 | 2180 | 1 |
| 349 | 20250218 | 132300 | 1737826425 | 2180 | 2180 | 2180 | 2180 | 2 |
| 350 | 20250218 | 132200 | 1737822065 | 2190 | 2185 | 2190 | 2180 | 323 |
| 351 | 20250218 | 132100 | 1737116315 | 2185 | 2185 | 2185 | 2185 | 150 |
| 352 | 20250218 | 132000 | 1736788565 | 2190 | 2190 | 2190 | 2190 | 440 |
| 353 | 20250218 | 131900 | 1735824965 | 2190 | 2190 | 2190 | 2190 | 5 |
| 354 | 20250218 | 131800 | 1735814015 | 2190 | 2190 | 2190 | 2190 | 100 |
| 355 | 20250218 | 131700 | 1735595015 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 356 | 20250218 | 131600 | 1731215015 | 2190 | 2190 | 2190 | 2190 | 1 |
| 357 | 20250218 | 131500 | 1731212825 | 2185 | 2185 | 2185 | 2185 | 510 |
| 358 | 20250218 | 131400 | 1730098475 | 2185 | 2185 | 2185 | 2185 | 0 |
| 359 | 20250218 | 131300 | 1730098475 | 2185 | 2190 | 2190 | 2185 | 21 |
| 360 | 20250218 | 131200 | 1730052585 | 2190 | 2190 | 2190 | 2190 | 0 |
| 361 | 20250218 | 131100 | 1730052585 | 2190 | 2185 | 2190 | 2185 | 381 |
| 362 | 20250218 | 131000 | 1729220090 | 2180 | 2180 | 2180 | 2180 | 0 |
| 363 | 20250218 | 130900 | 1729220090 | 2180 | 2180 | 2180 | 2180 | 227 |
| 364 | 20250218 | 130800 | 1728725230 | 2180 | 2180 | 2180 | 2180 | 10 |
| 365 | 20250218 | 130700 | 1728703430 | 2185 | 2185 | 2185 | 2185 | 421 |
| 366 | 20250218 | 130600 | 1727783545 | 2185 | 2180 | 2185 | 2180 | 2093 |
| 367 | 20250218 | 130500 | 1723211060 | 2185 | 2185 | 2185 | 2185 | 20 |
| 368 | 20250218 | 130400 | 1723167360 | 2185 | 2185 | 2185 | 2185 | 20 |
| 369 | 20250218 | 130300 | 1723123660 | 2180 | 2185 | 2185 | 2180 | 1254 |
| 370 | 20250218 | 130200 | 1720386465 | 2190 | 2190 | 2190 | 2190 | 1 |
| 371 | 20250218 | 130100 | 1720384275 | 2190 | 2195 | 2195 | 2190 | 103 |
| 372 | 20250218 | 130000 | 1720158205 | 2195 | 2195 | 2195 | 2195 | 0 |
| 373 | 20250218 | 125900 | 1720158205 | 2195 | 2195 | 2195 | 2195 | 0 |
| 374 | 20250218 | 125800 | 1720158205 | 2195 | 2195 | 2195 | 2195 | 0 |
| 375 | 20250218 | 125700 | 1720158205 | 2195 | 2195 | 2195 | 2195 | 0 |
| 376 | 20250218 | 125600 | 1720158205 | 2195 | 2195 | 2195 | 2195 | 91 |
| 377 | 20250218 | 125500 | 1719958460 | 2185 | 2185 | 2185 | 2185 | 0 |
| 378 | 20250218 | 125400 | 1719958460 | 2185 | 2185 | 2185 | 2185 | 1093 |
| 379 | 20250218 | 125300 | 1717570255 | 2185 | 2185 | 2185 | 2185 | 76 |
| 380 | 20250218 | 125200 | 1717404195 | 2195 | 2195 | 2195 | 2185 | 3 |
| 381 | 20250218 | 125100 | 1717397620 | 2185 | 2185 | 2190 | 2185 | 2647 |
| 382 | 20250218 | 125000 | 1711613720 | 2185 | 2185 | 2185 | 2185 | 2 |
| 383 | 20250218 | 124900 | 1711609350 | 2190 | 2185 | 2190 | 2185 | 223 |
| 384 | 20250218 | 124800 | 1711121095 | 2185 | 2185 | 2185 | 2185 | 0 |
| 385 | 20250218 | 124700 | 1711121095 | 2185 | 2190 | 2190 | 2185 | 1603 |
| 386 | 20250218 | 124600 | 1707610530 | 2190 | 2185 | 2190 | 2185 | 669 |
| 387 | 20250218 | 124500 | 1706148565 | 2190 | 2190 | 2190 | 2190 | 1 |
| 388 | 20250218 | 124400 | 1706146375 | 2190 | 2185 | 2190 | 2185 | 31 |
| 389 | 20250218 | 124300 | 1706078580 | 2185 | 2185 | 2190 | 2185 | 1947 |
| 390 | 20250218 | 124200 | 1701814670 | 2190 | 2190 | 2190 | 2190 | 111 |
| 391 | 20250218 | 124100 | 1701571580 | 2185 | 2190 | 2190 | 2185 | 2815 |
| 392 | 20250218 | 124000 | 1695406745 | 2190 | 2190 | 2195 | 2190 | 1950 |
| 393 | 20250218 | 123900 | 1691136235 | 2190 | 2195 | 2195 | 2190 | 1323 |
| 394 | 20250218 | 123800 | 1688238860 | 2190 | 2190 | 2190 | 2190 | 10 |
| 395 | 20250218 | 123700 | 1688216960 | 2195 | 2195 | 2195 | 2195 | 0 |
| 396 | 20250218 | 123600 | 1688216960 | 2195 | 2195 | 2195 | 2195 | 1 |
| 397 | 20250218 | 123500 | 1688214765 | 2190 | 2195 | 2195 | 2190 | 113 |
| 398 | 20250218 | 123400 | 1687966795 | 2195 | 2200 | 2200 | 2195 | 83 |
| 399 | 20250218 | 123300 | 1687784605 | 2195 | 2200 | 2200 | 2195 | 101 |
| 400 | 20250218 | 123200 | 1687562410 | 2200 | 2200 | 2200 | 2200 | 0 |
| 401 | 20250218 | 123100 | 1687562410 | 2200 | 2200 | 2200 | 2195 | 3203 |
| 402 | 20250218 | 123000 | 1680531810 | 2195 | 2200 | 2200 | 2195 | 140 |
| 403 | 20250218 | 122900 | 1680224365 | 2195 | 2195 | 2195 | 2195 | 3502 |
| 404 | 20250218 | 122800 | 1672537475 | 2190 | 2195 | 2195 | 2190 | 1269 |
| 405 | 20250218 | 122700 | 1669753365 | 2195 | 2195 | 2195 | 2190 | 2015 |
| 406 | 20250218 | 122600 | 1665340440 | 2190 | 2195 | 2195 | 2190 | 154 |
| 407 | 20250218 | 122500 | 1665003160 | 2195 | 2195 | 2195 | 2195 | 4 |
| 408 | 20250218 | 122400 | 1664994380 | 2190 | 2195 | 2195 | 2190 | 105 |
| 409 | 20250218 | 122300 | 1664763920 | 2195 | 2195 | 2195 | 2190 | 300 |
| 410 | 20250218 | 122200 | 1664105430 | 2195 | 2195 | 2195 | 2195 | 8 |
| 411 | 20250218 | 122100 | 1664087870 | 2195 | 2195 | 2195 | 2195 | 93 |
| 412 | 20250218 | 122000 | 1663883735 | 2195 | 2200 | 2200 | 2195 | 1021 |
| 413 | 20250218 | 121900 | 1661642615 | 2200 | 2190 | 2200 | 2190 | 750 |
| 414 | 20250218 | 121800 | 1659996365 | 2200 | 2195 | 2200 | 2195 | 5833 |
| 415 | 20250218 | 121700 | 1647180355 | 2195 | 2195 | 2200 | 2190 | 6038 |
| 416 | 20250218 | 121600 | 1633926805 | 2195 | 2195 | 2195 | 2195 | 1267 |
| 417 | 20250218 | 121500 | 1631145740 | 2195 | 2195 | 2195 | 2195 | 0 |
| 418 | 20250218 | 121400 | 1631145740 | 2195 | 2185 | 2195 | 2185 | 12628 |
| 419 | 20250218 | 121300 | 1603491670 | 2185 | 2185 | 2185 | 2185 | 501 |
| 420 | 20250218 | 121200 | 1602396985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 421 | 20250218 | 121100 | 1602396985 | 2190 | 2185 | 2190 | 2185 | 1212 |
| 422 | 20250218 | 121000 | 1599744455 | 2190 | 2190 | 2190 | 2185 | 36 |
| 423 | 20250218 | 120900 | 1599665620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 424 | 20250218 | 120800 | 1599665620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 425 | 20250218 | 120700 | 1599665620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 426 | 20250218 | 120600 | 1599665620 | 2190 | 2185 | 2190 | 2185 | 2546 |
| 427 | 20250218 | 120500 | 1594102335 | 2190 | 2185 | 2190 | 2185 | 4473 |
| 428 | 20250218 | 120400 | 1584328820 | 2180 | 2180 | 2180 | 2180 | 1300 |
| 429 | 20250218 | 120300 | 1581494820 | 2185 | 2185 | 2185 | 2180 | 973 |
| 430 | 20250218 | 120200 | 1579373405 | 2185 | 2185 | 2185 | 2185 | 100 |
| 431 | 20250218 | 120100 | 1579154905 | 2185 | 2180 | 2185 | 2180 | 5169 |
| 432 | 20250218 | 120000 | 1567886440 | 2185 | 2185 | 2185 | 2185 | 2 |
| 433 | 20250218 | 115900 | 1567882070 | 2185 | 2185 | 2185 | 2185 | 225 |
| 434 | 20250218 | 115800 | 1567390445 | 2185 | 2185 | 2185 | 2185 | 1 |
| 435 | 20250218 | 115700 | 1567388260 | 2180 | 2180 | 2180 | 2180 | 1256 |
| 436 | 20250218 | 115600 | 1564650180 | 2180 | 2185 | 2185 | 2180 | 134 |
| 437 | 20250218 | 115500 | 1564357560 | 2185 | 2185 | 2185 | 2185 | 0 |
| 438 | 20250218 | 115400 | 1564357560 | 2185 | 2180 | 2185 | 2180 | 56 |
| 439 | 20250218 | 115300 | 1564235205 | 2185 | 2185 | 2185 | 2185 | 100 |
| 440 | 20250218 | 115200 | 1564016705 | 2185 | 2185 | 2185 | 2185 | 25 |
| 441 | 20250218 | 115100 | 1563962080 | 2185 | 2185 | 2185 | 2185 | 11 |
| 442 | 20250218 | 115000 | 1563938045 | 2185 | 2180 | 2185 | 2180 | 162 |
| 443 | 20250218 | 114900 | 1563584880 | 2185 | 2185 | 2185 | 2185 | 0 |
| 444 | 20250218 | 114800 | 1563584880 | 2185 | 2185 | 2185 | 2185 | 0 |
| 445 | 20250218 | 114700 | 1563584880 | 2185 | 2185 | 2185 | 2185 | 91 |
| 446 | 20250218 | 114600 | 1563386045 | 2185 | 2185 | 2185 | 2185 | 0 |
| 447 | 20250218 | 114500 | 1563386045 | 2185 | 2185 | 2185 | 2185 | 450 |
| 448 | 20250218 | 114400 | 1562402795 | 2185 | 2185 | 2185 | 2185 | 0 |
| 449 | 20250218 | 114300 | 1562402795 | 2185 | 2185 | 2185 | 2185 | 1 |
| 450 | 20250218 | 114200 | 1562400610 | 2180 | 2180 | 2180 | 2175 | 1375 |
| 451 | 20250218 | 114100 | 1559403155 | 2180 | 2185 | 2185 | 2175 | 1135 |
| 452 | 20250218 | 114000 | 1556929490 | 2185 | 2180 | 2185 | 2180 | 2927 |
| 453 | 20250218 | 113900 | 1550548625 | 2175 | 2175 | 2175 | 2175 | 790 |
| 454 | 20250218 | 113800 | 1548830375 | 2180 | 2180 | 2180 | 2180 | 0 |
| 455 | 20250218 | 113700 | 1548830375 | 2180 | 2180 | 2180 | 2180 | 15 |
| 456 | 20250218 | 113600 | 1548797675 | 2180 | 2175 | 2180 | 2175 | 29 |
| 457 | 20250218 | 113500 | 1548734565 | 2175 | 2170 | 2180 | 2170 | 1540 |
| 458 | 20250218 | 113400 | 1545386205 | 2170 | 2180 | 2180 | 2170 | 10508 |
| 459 | 20250218 | 113300 | 1522569190 | 2180 | 2180 | 2180 | 2180 | 5 |
| 460 | 20250218 | 113200 | 1522558290 | 2175 | 2180 | 2180 | 2175 | 216 |
| 461 | 20250218 | 113100 | 1522087695 | 2180 | 2180 | 2180 | 2180 | 4 |
| 462 | 20250218 | 113000 | 1522078975 | 2180 | 2175 | 2180 | 2175 | 7 |
| 463 | 20250218 | 112900 | 1522063740 | 2175 | 2175 | 2175 | 2175 | 4331 |
| 464 | 20250218 | 112800 | 1512643815 | 2180 | 2175 | 2180 | 2175 | 3248 |
| 465 | 20250218 | 112700 | 1505579405 | 2175 | 2175 | 2175 | 2175 | 380 |
| 466 | 20250218 | 112600 | 1504752905 | 2180 | 2175 | 2180 | 2170 | 4869 |
| 467 | 20250218 | 112500 | 1494185610 | 2170 | 2175 | 2175 | 2170 | 12500 |
| 468 | 20250218 | 112400 | 1467051185 | 2175 | 2185 | 2185 | 2175 | 3763 |
| 469 | 20250218 | 112300 | 1458866650 | 2175 | 2175 | 2185 | 2175 | 321 |
| 470 | 20250218 | 112200 | 1458168465 | 2180 | 2180 | 2180 | 2175 | 1917 |
| 471 | 20250218 | 112100 | 1453989410 | 2180 | 2180 | 2180 | 2175 | 883 |
| 472 | 20250218 | 112000 | 1452068720 | 2175 | 2180 | 2180 | 2175 | 8923 |
| 473 | 20250218 | 111900 | 1432651460 | 2175 | 2180 | 2180 | 2175 | 1359 |
| 474 | 20250218 | 111800 | 1429691845 | 2185 | 2185 | 2185 | 2185 | 0 |
| 475 | 20250218 | 111700 | 1429691845 | 2185 | 2185 | 2185 | 2185 | 515 |
| 476 | 20250218 | 111600 | 1428566570 | 2185 | 2185 | 2185 | 2185 | 1 |
| 477 | 20250218 | 111500 | 1428564385 | 2175 | 2180 | 2185 | 2175 | 1903 |
| 478 | 20250218 | 111400 | 1424415875 | 2185 | 2185 | 2185 | 2185 | 50 |
| 479 | 20250218 | 111300 | 1424306625 | 2185 | 2185 | 2185 | 2185 | 0 |
| 480 | 20250218 | 111200 | 1424306625 | 2185 | 2180 | 2185 | 2180 | 275 |
| 481 | 20250218 | 111100 | 1423707115 | 2180 | 2180 | 2180 | 2180 | 12 |
| 482 | 20250218 | 111000 | 1423680955 | 2180 | 2180 | 2180 | 2180 | 1715 |
| 483 | 20250218 | 110900 | 1419942255 | 2185 | 2180 | 2185 | 2180 | 101 |
| 484 | 20250218 | 110800 | 1419722070 | 2180 | 2175 | 2180 | 2175 | 442 |
| 485 | 20250218 | 110700 | 1418758530 | 2175 | 2180 | 2185 | 2175 | 8205 |
| 486 | 20250218 | 110600 | 1400871755 | 2180 | 2185 | 2185 | 2180 | 1176 |
| 487 | 20250218 | 110500 | 1398306575 | 2185 | 2180 | 2185 | 2180 | 2466 |
| 488 | 20250218 | 110400 | 1392930690 | 2180 | 2180 | 2180 | 2180 | 0 |
| 489 | 20250218 | 110300 | 1392930690 | 2180 | 2190 | 2190 | 2180 | 679 |
| 490 | 20250218 | 110200 | 1391445155 | 2190 | 2190 | 2190 | 2190 | 1 |
| 491 | 20250218 | 110100 | 1391442965 | 2185 | 2185 | 2190 | 2185 | 1002 |
| 492 | 20250218 | 110000 | 1389253585 | 2185 | 2185 | 2185 | 2185 | 2013 |
| 493 | 20250218 | 105900 | 1384855180 | 2185 | 2180 | 2185 | 2180 | 258 |
| 494 | 20250218 | 105800 | 1384292435 | 2185 | 2185 | 2185 | 2185 | 302 |
| 495 | 20250218 | 105700 | 1383632565 | 2185 | 2185 | 2185 | 2185 | 3 |
| 496 | 20250218 | 105600 | 1383626010 | 2180 | 2180 | 2180 | 2180 | 710 |
| 497 | 20250218 | 105500 | 1382078210 | 2180 | 2180 | 2180 | 2180 | 2004 |
| 498 | 20250218 | 105400 | 1377709490 | 2185 | 2185 | 2185 | 2185 | 0 |
| 499 | 20250218 | 105300 | 1377709490 | 2185 | 2180 | 2185 | 2175 | 14308 |
| 500 | 20250218 | 105200 | 1346568480 | 2180 | 2180 | 2180 | 2180 | 10 |
| 501 | 20250218 | 105100 | 1346546680 | 2185 | 2185 | 2185 | 2180 | 148 |
| 502 | 20250218 | 105000 | 1346223305 | 2185 | 2185 | 2185 | 2185 | 1953 |
| 503 | 20250218 | 104900 | 1341956000 | 2180 | 2185 | 2185 | 2180 | 109 |
| 504 | 20250218 | 104800 | 1341718335 | 2185 | 2185 | 2185 | 2185 | 0 |
| 505 | 20250218 | 104700 | 1341718335 | 2185 | 2185 | 2185 | 2185 | 51 |
| 506 | 20250218 | 104600 | 1341606900 | 2180 | 2180 | 2180 | 2180 | 50 |
| 507 | 20250218 | 104500 | 1341497900 | 2185 | 2185 | 2185 | 2185 | 1616 |
| 508 | 20250218 | 104400 | 1337966940 | 2185 | 2180 | 2185 | 2180 | 3846 |
| 509 | 20250218 | 104300 | 1329582650 | 2180 | 2180 | 2180 | 2180 | 73 |
| 510 | 20250218 | 104200 | 1329423510 | 2180 | 2180 | 2185 | 2180 | 5422 |
| 511 | 20250218 | 104100 | 1317601245 | 2180 | 2185 | 2185 | 2180 | 5261 |
| 512 | 20250218 | 104000 | 1306132020 | 2180 | 2185 | 2185 | 2180 | 1315 |
| 513 | 20250218 | 103900 | 1303265250 | 2185 | 2190 | 2190 | 2185 | 4843 |
| 514 | 20250218 | 103800 | 1292676795 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 515 | 20250218 | 103700 | 1290484605 | 2190 | 2185 | 2190 | 2185 | 1564 |
| 516 | 20250218 | 103600 | 1287067260 | 2190 | 2190 | 2190 | 2190 | 1 |
| 517 | 20250218 | 103500 | 1287065070 | 2190 | 2190 | 2190 | 2190 | 0 |
| 518 | 20250218 | 103400 | 1287065070 | 2190 | 2190 | 2190 | 2190 | 156 |
| 519 | 20250218 | 103300 | 1286723430 | 2185 | 2190 | 2190 | 2185 | 2038 |
| 520 | 20250218 | 103200 | 1282265560 | 2190 | 2190 | 2190 | 2190 | 901 |
| 521 | 20250218 | 103100 | 1280292370 | 2190 | 2185 | 2190 | 2185 | 123 |
| 522 | 20250218 | 103000 | 1280023610 | 2190 | 2190 | 2190 | 2180 | 43 |
| 523 | 20250218 | 102900 | 1279929740 | 2180 | 2185 | 2190 | 2180 | 7317 |
| 524 | 20250218 | 102800 | 1263946710 | 2180 | 2185 | 2185 | 2180 | 929 |
| 525 | 20250218 | 102700 | 1261919085 | 2180 | 2185 | 2185 | 2180 | 1346 |
| 526 | 20250218 | 102600 | 1258984575 | 2185 | 2185 | 2185 | 2185 | 0 |
| 527 | 20250218 | 102500 | 1258984575 | 2185 | 2180 | 2185 | 2180 | 1202 |
| 528 | 20250218 | 102400 | 1256364205 | 2180 | 2185 | 2185 | 2180 | 1003 |
| 529 | 20250218 | 102300 | 1254177650 | 2185 | 2185 | 2185 | 2185 | 1 |
| 530 | 20250218 | 102200 | 1254175465 | 2185 | 2180 | 2185 | 2175 | 234 |
| 531 | 20250218 | 102100 | 1253666480 | 2175 | 2180 | 2180 | 2175 | 24695 |
| 532 | 20250218 | 102000 | 1199931060 | 2180 | 2185 | 2185 | 2180 | 1492 |
| 533 | 20250218 | 101900 | 1196678475 | 2185 | 2175 | 2185 | 2175 | 25 |
| 534 | 20250218 | 101800 | 1196623900 | 2175 | 2180 | 2185 | 2175 | 273 |
| 535 | 20250218 | 101700 | 1196029250 | 2180 | 2185 | 2185 | 2180 | 3330 |
| 536 | 20250218 | 101600 | 1188769835 | 2185 | 2185 | 2185 | 2185 | 52 |
| 537 | 20250218 | 101500 | 1188656215 | 2185 | 2185 | 2185 | 2185 | 4 |
| 538 | 20250218 | 101400 | 1188647475 | 2180 | 2180 | 2180 | 2180 | 2416 |
| 539 | 20250218 | 101300 | 1183380595 | 2185 | 2185 | 2185 | 2185 | 2 |
| 540 | 20250218 | 101200 | 1183376225 | 2180 | 2175 | 2180 | 2175 | 12978 |
| 541 | 20250218 | 101100 | 1155132900 | 2175 | 2175 | 2175 | 2170 | 4431 |
| 542 | 20250218 | 101000 | 1145503065 | 2175 | 2175 | 2180 | 2175 | 4740 |
| 543 | 20250218 | 100900 | 1135193555 | 2180 | 2185 | 2185 | 2175 | 9954 |
| 544 | 20250218 | 100800 | 1113494420 | 2175 | 2195 | 2195 | 2175 | 37489 |
| 545 | 20250218 | 100700 | 1031768160 | 2190 | 2195 | 2195 | 2185 | 403 |
| 546 | 20250218 | 100600 | 1030884540 | 2195 | 2190 | 2195 | 2185 | 352 |
| 547 | 20250218 | 100500 | 1030112960 | 2195 | 2195 | 2195 | 2185 | 14259 |
| 548 | 20250218 | 100400 | 998940165 | 2195 | 2200 | 2200 | 2185 | 22194 |
| 549 | 20250218 | 100300 | 950280140 | 2195 | 2205 | 2205 | 2195 | 9617 |
| 550 | 20250218 | 100200 | 929135835 | 2195 | 2205 | 2205 | 2195 | 797 |
| 551 | 20250218 | 100100 | 927380520 | 2195 | 2200 | 2210 | 2195 | 20747 |
| 552 | 20250218 | 100000 | 881681700 | 2205 | 2200 | 2205 | 2200 | 10070 |
| 553 | 20250218 | 095900 | 859478010 | 2205 | 2205 | 2205 | 2195 | 21643 |
| 554 | 20250218 | 095800 | 811844885 | 2205 | 2205 | 2205 | 2195 | 10534 |
| 555 | 20250218 | 095700 | 788671285 | 2195 | 2200 | 2205 | 2190 | 6750 |
| 556 | 20250218 | 095600 | 773843080 | 2195 | 2185 | 2205 | 2185 | 8215 |
| 557 | 20250218 | 095500 | 755761445 | 2195 | 2200 | 2205 | 2185 | 19482 |
| 558 | 20250218 | 095400 | 712989445 | 2205 | 2205 | 2205 | 2195 | 5826 |
| 559 | 20250218 | 095300 | 700162040 | 2205 | 2200 | 2205 | 2195 | 13005 |
| 560 | 20250218 | 095200 | 671548760 | 2200 | 2200 | 2200 | 2190 | 2701 |
| 561 | 20250218 | 095100 | 665613635 | 2190 | 2195 | 2200 | 2190 | 9153 |
| 562 | 20250218 | 095000 | 645499910 | 2195 | 2195 | 2195 | 2195 | 874 |
| 563 | 20250218 | 094900 | 643581480 | 2195 | 2190 | 2195 | 2190 | 134 |
| 564 | 20250218 | 094800 | 643287370 | 2195 | 2195 | 2195 | 2195 | 915 |
| 565 | 20250218 | 094700 | 641278945 | 2195 | 2200 | 2200 | 2190 | 1103 |
| 566 | 20250218 | 094600 | 638852365 | 2200 | 2195 | 2200 | 2190 | 1958 |
| 567 | 20250218 | 094500 | 634554550 | 2195 | 2200 | 2200 | 2180 | 11895 |
| 568 | 20250218 | 094400 | 608511250 | 2200 | 2195 | 2200 | 2195 | 1407 |
| 569 | 20250218 | 094300 | 605420145 | 2200 | 2195 | 2200 | 2195 | 1047 |
| 570 | 20250218 | 094200 | 603121495 | 2200 | 2195 | 2200 | 2195 | 8029 |
| 571 | 20250218 | 094100 | 585462695 | 2195 | 2200 | 2200 | 2195 | 8869 |
| 572 | 20250218 | 094000 | 565956505 | 2200 | 2195 | 2200 | 2195 | 1341 |
| 573 | 20250218 | 093900 | 563012820 | 2195 | 2190 | 2195 | 2190 | 4733 |
| 574 | 20250218 | 093800 | 552646770 | 2190 | 2185 | 2190 | 2185 | 5919 |
| 575 | 20250218 | 093700 | 539684170 | 2185 | 2190 | 2190 | 2185 | 2874 |
| 576 | 20250218 | 093600 | 533395110 | 2190 | 2195 | 2195 | 2190 | 66 |
| 577 | 20250218 | 093500 | 533250540 | 2190 | 2195 | 2195 | 2190 | 1623 |
| 578 | 20250218 | 093400 | 529688990 | 2195 | 2190 | 2195 | 2190 | 640 |
| 579 | 20250218 | 093300 | 528287385 | 2190 | 2195 | 2195 | 2190 | 862 |
| 580 | 20250218 | 093200 | 526399585 | 2185 | 2195 | 2195 | 2185 | 19 |
| 581 | 20250218 | 093100 | 526358060 | 2190 | 2185 | 2190 | 2185 | 1222 |
| 582 | 20250218 | 093000 | 523687625 | 2185 | 2190 | 2190 | 2185 | 104 |
| 583 | 20250218 | 092900 | 523459915 | 2185 | 2190 | 2190 | 2185 | 1647 |
| 584 | 20250218 | 092800 | 519853050 | 2185 | 2180 | 2195 | 2180 | 221 |
| 585 | 20250218 | 092700 | 519371050 | 2180 | 2185 | 2190 | 2180 | 2123 |
| 586 | 20250218 | 092600 | 514733220 | 2190 | 2190 | 2190 | 2185 | 1685 |
| 587 | 20250218 | 092500 | 511045570 | 2190 | 2195 | 2195 | 2190 | 1112 |
| 588 | 20250218 | 092400 | 508607790 | 2195 | 2190 | 2195 | 2185 | 2008 |
| 589 | 20250218 | 092300 | 504209770 | 2190 | 2205 | 2205 | 2190 | 47919 |
| 590 | 20250218 | 092200 | 399257820 | 2200 | 2185 | 2200 | 2175 | 56088 |
| 591 | 20250218 | 092100 | 277086775 | 2175 | 2185 | 2185 | 2175 | 754 |
| 592 | 20250218 | 092000 | 275446785 | 2175 | 2170 | 2185 | 2170 | 142 |
| 593 | 20250218 | 091900 | 275137900 | 2170 | 2175 | 2185 | 2170 | 8049 |
| 594 | 20250218 | 091800 | 257656620 | 2185 | 2185 | 2185 | 2175 | 767 |
| 595 | 20250218 | 091700 | 255986735 | 2190 | 2175 | 2190 | 2175 | 12 |
| 596 | 20250218 | 091600 | 255960470 | 2175 | 2180 | 2190 | 2175 | 17044 |
| 597 | 20250218 | 091500 | 218876045 | 2180 | 2190 | 2190 | 2180 | 373 |
| 598 | 20250218 | 091400 | 218062865 | 2180 | 2180 | 2180 | 2180 | 1432 |
| 599 | 20250218 | 091300 | 214941105 | 2180 | 2185 | 2195 | 2180 | 122 |
| 600 | 20250218 | 091200 | 214674775 | 2185 | 2185 | 2190 | 2180 | 599 |
| 601 | 20250218 | 091100 | 213363960 | 2180 | 2180 | 2180 | 2180 | 509 |
| 602 | 20250218 | 091000 | 212254340 | 2195 | 2180 | 2195 | 2175 | 6471 |
| 603 | 20250218 | 090900 | 198152450 | 2180 | 2185 | 2195 | 2180 | 3715 |
| 604 | 20250218 | 090800 | 190029590 | 2200 | 2190 | 2200 | 2185 | 4190 |
| 605 | 20250218 | 090700 | 180850125 | 2190 | 2205 | 2205 | 2190 | 9458 |
| 606 | 20250218 | 090600 | 160086055 | 2205 | 2195 | 2205 | 2190 | 11474 |
| 607 | 20250218 | 090500 | 134841385 | 2195 | 2190 | 2195 | 2180 | 17907 |
| 608 | 20250218 | 090400 | 95712885 | 2190 | 2195 | 2200 | 2190 | 4664 |
| 609 | 20250218 | 090300 | 85491890 | 2190 | 2190 | 2195 | 2190 | 2815 |
| 610 | 20250218 | 090200 | 79326855 | 2190 | 2185 | 2195 | 2185 | 6133 |
| 611 | 20250218 | 090100 | 65895620 | 2190 | 2180 | 2190 | 2180 | 12481 |
| 612 | 20250218 | 090000 | 38685645 | 2180 | 2195 | 2200 | 2180 | 13339 |