39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 211500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 3 | 20250218 | 211400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20250218 | 211300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20250218 | 211200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20250218 | 211100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20250218 | 211000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20250218 | 210900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20250218 | 210800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20250218 | 210700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20250218 | 210600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20250218 | 210500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20250218 | 210400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20250218 | 210300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20250218 | 210200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20250218 | 210100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20250218 | 210000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20250218 | 205900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20250218 | 205800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20250218 | 205700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20250218 | 205600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20250218 | 205500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20250218 | 205400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20250218 | 205300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20250218 | 205200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20250218 | 205100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20250218 | 205000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20250218 | 204900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20250218 | 204800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20250218 | 204700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20250218 | 204600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20250218 | 204500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 33 | 20250218 | 204400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20250218 | 204300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20250218 | 204200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20250218 | 204100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20250218 | 204000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20250218 | 203900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20250218 | 203800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20250218 | 203700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20250218 | 203600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20250218 | 203500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20250218 | 203400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20250218 | 203300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20250218 | 203200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20250218 | 203100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20250218 | 203000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20250218 | 202900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20250218 | 202800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20250218 | 202700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20250218 | 202600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20250218 | 202500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20250218 | 202400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20250218 | 202300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20250218 | 202200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20250218 | 202100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20250218 | 202000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20250218 | 201900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20250218 | 201800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20250218 | 201700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20250218 | 201600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20250218 | 201500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 63 | 20250218 | 201400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20250218 | 201300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20250218 | 201200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20250218 | 201100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20250218 | 201000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20250218 | 200900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20250218 | 200800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20250218 | 200700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20250218 | 200600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20250218 | 200500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20250218 | 200400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20250218 | 200300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20250218 | 200200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20250218 | 200100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20250218 | 200000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20250218 | 195900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20250218 | 195800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20250218 | 195700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20250218 | 195600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20250218 | 195500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20250218 | 195400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20250218 | 195300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20250218 | 195200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20250218 | 195100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20250218 | 195000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20250218 | 194900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20250218 | 194800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20250218 | 194700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20250218 | 194600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20250218 | 194500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 93 | 20250218 | 194400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20250218 | 194300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20250218 | 194200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20250218 | 194100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20250218 | 194000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20250218 | 193900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20250218 | 193800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20250218 | 193700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20250218 | 193600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20250218 | 193500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20250218 | 193400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20250218 | 193300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20250218 | 193200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20250218 | 193100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20250218 | 193000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20250218 | 192900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20250218 | 192800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20250218 | 192700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20250218 | 192600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20250218 | 192500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20250218 | 192400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20250218 | 192300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20250218 | 192200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20250218 | 192100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20250218 | 192000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20250218 | 191900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20250218 | 191800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20250218 | 191700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20250218 | 191600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20250218 | 191500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 123 | 20250218 | 191400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20250218 | 191300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20250218 | 191200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20250218 | 191100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20250218 | 191000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20250218 | 190900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20250218 | 190800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20250218 | 190700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20250218 | 190600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20250218 | 190500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20250218 | 190400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20250218 | 190300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20250218 | 190200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20250218 | 190100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20250218 | 190000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20250218 | 185900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20250218 | 185800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20250218 | 185700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20250218 | 185600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20250218 | 185500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20250218 | 185400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20250218 | 185300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20250218 | 185200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20250218 | 185100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20250218 | 185000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20250218 | 184900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20250218 | 184800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20250218 | 184700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20250218 | 184600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20250218 | 184500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 153 | 20250218 | 184400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20250218 | 184300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20250218 | 184200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20250218 | 184100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20250218 | 184000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20250218 | 183900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20250218 | 183800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20250218 | 183700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20250218 | 183600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20250218 | 183500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20250218 | 183400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20250218 | 183300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20250218 | 183200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20250218 | 183100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20250218 | 183000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20250218 | 182900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20250218 | 182800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20250218 | 182700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20250218 | 182600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20250218 | 182500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20250218 | 182400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20250218 | 182300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20250218 | 182200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20250218 | 182100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20250218 | 182000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20250218 | 181900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20250218 | 181800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20250218 | 181700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20250218 | 181600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20250218 | 181500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 183 | 20250218 | 181400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20250218 | 181300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20250218 | 181200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20250218 | 181100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20250218 | 181000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20250218 | 180900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20250218 | 180800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20250218 | 180700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20250218 | 180600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20250218 | 180500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20250218 | 180400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 194 | 20250218 | 180300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 195 | 20250218 | 180200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 196 | 20250218 | 180100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 197 | 20250218 | 180000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 198 | 20250218 | 175900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 199 | 20250218 | 175800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 200 | 20250218 | 175700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 201 | 20250218 | 175600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 202 | 20250218 | 175500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 203 | 20250218 | 175400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 204 | 20250218 | 175300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 205 | 20250218 | 175200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 206 | 20250218 | 175100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 207 | 20250218 | 175000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 208 | 20250218 | 174900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 209 | 20250218 | 174800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 210 | 20250218 | 174700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 211 | 20250218 | 174600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 212 | 20250218 | 174500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 213 | 20250218 | 174400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 214 | 20250218 | 174300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 215 | 20250218 | 174200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 216 | 20250218 | 174100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 217 | 20250218 | 174000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 218 | 20250218 | 173900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 219 | 20250218 | 173800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 220 | 20250218 | 173700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 221 | 20250218 | 173600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 222 | 20250218 | 173500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 223 | 20250218 | 173400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 224 | 20250218 | 173300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 225 | 20250218 | 173200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 226 | 20250218 | 173100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 227 | 20250218 | 173000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 228 | 20250218 | 172900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 229 | 20250218 | 172800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 230 | 20250218 | 172700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 231 | 20250218 | 172600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 232 | 20250218 | 172500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 233 | 20250218 | 172400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 234 | 20250218 | 172300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 235 | 20250218 | 172200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 236 | 20250218 | 172100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 237 | 20250218 | 172000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 238 | 20250218 | 171900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 239 | 20250218 | 171800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 240 | 20250218 | 171700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 241 | 20250218 | 171600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 242 | 20250218 | 171500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 243 | 20250218 | 171400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 244 | 20250218 | 171300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 245 | 20250218 | 171200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 246 | 20250218 | 171100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 247 | 20250218 | 171000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 248 | 20250218 | 170900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 249 | 20250218 | 170800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 250 | 20250218 | 170700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 251 | 20250218 | 170600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 252 | 20250218 | 170500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 253 | 20250218 | 170400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 254 | 20250218 | 170300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 255 | 20250218 | 170200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 256 | 20250218 | 170100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 257 | 20250218 | 170000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 258 | 20250218 | 165900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 259 | 20250218 | 165800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 260 | 20250218 | 165700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 261 | 20250218 | 165600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 262 | 20250218 | 165500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 263 | 20250218 | 165400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 264 | 20250218 | 165300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 265 | 20250218 | 165200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 266 | 20250218 | 165100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 267 | 20250218 | 165000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 268 | 20250218 | 164900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 269 | 20250218 | 164800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 270 | 20250218 | 164700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 271 | 20250218 | 164600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 272 | 20250218 | 164500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 273 | 20250218 | 164400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 274 | 20250218 | 164300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 275 | 20250218 | 164200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 276 | 20250218 | 164100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 277 | 20250218 | 164000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 278 | 20250218 | 163900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 279 | 20250218 | 163800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 280 | 20250218 | 163700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 281 | 20250218 | 163600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 282 | 20250218 | 163500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 283 | 20250218 | 163400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 284 | 20250218 | 163300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 285 | 20250218 | 163200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 286 | 20250218 | 163100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 287 | 20250218 | 163000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 288 | 20250218 | 162900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 289 | 20250218 | 162800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 290 | 20250218 | 162700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 291 | 20250218 | 162600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 292 | 20250218 | 162500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 293 | 20250218 | 162400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 294 | 20250218 | 162300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 295 | 20250218 | 162200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 296 | 20250218 | 162100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 297 | 20250218 | 162000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 298 | 20250218 | 161900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 299 | 20250218 | 161800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 300 | 20250218 | 161700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 301 | 20250218 | 161600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 302 | 20250218 | 161500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 303 | 20250218 | 161400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 304 | 20250218 | 161300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 305 | 20250218 | 161200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 306 | 20250218 | 161100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 307 | 20250218 | 161000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 308 | 20250218 | 160900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 309 | 20250218 | 160800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 310 | 20250218 | 160700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 311 | 20250218 | 160600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 312 | 20250218 | 160500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 313 | 20250218 | 160400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 314 | 20250218 | 160300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 315 | 20250218 | 160200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 316 | 20250218 | 160100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 317 | 20250218 | 160000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 318 | 20250218 | 155900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 319 | 20250218 | 155800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 320 | 20250218 | 155700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 321 | 20250218 | 155600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 322 | 20250218 | 155500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 323 | 20250218 | 155400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 324 | 20250218 | 155300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 325 | 20250218 | 155200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 326 | 20250218 | 155100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 327 | 20250218 | 155000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 328 | 20250218 | 154900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 329 | 20250218 | 154800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 330 | 20250218 | 154700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 331 | 20250218 | 154600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 332 | 20250218 | 154500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 333 | 20250218 | 154400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 334 | 20250218 | 154300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 335 | 20250218 | 154200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 336 | 20250218 | 154100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 337 | 20250218 | 154000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 338 | 20250218 | 153900 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 339 | 20250218 | 153800 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 340 | 20250218 | 153700 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 341 | 20250218 | 153600 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 342 | 20250218 | 153500 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 343 | 20250218 | 153400 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 344 | 20250218 | 153300 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 345 | 20250218 | 153200 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 346 | 20250218 | 153100 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 0 |
| 347 | 20250218 | 153000 | 3679247240 | 15300 | 15300 | 15300 | 15300 | 1944 |
| 348 | 20250218 | 152900 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 349 | 20250218 | 152800 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 350 | 20250218 | 152700 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 351 | 20250218 | 152600 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 352 | 20250218 | 152500 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 353 | 20250218 | 152400 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 354 | 20250218 | 152300 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 355 | 20250218 | 152200 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 356 | 20250218 | 152100 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 357 | 20250218 | 152000 | 3649504040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 358 | 20250218 | 151900 | 3649504040 | 15270 | 15270 | 15270 | 15260 | 178 |
| 359 | 20250218 | 151800 | 3646787080 | 15270 | 15280 | 15280 | 15270 | 332 |
| 360 | 20250218 | 151700 | 3641715580 | 15280 | 15280 | 15280 | 15280 | 3 |
| 361 | 20250218 | 151600 | 3641669740 | 15280 | 15280 | 15280 | 15260 | 1111 |
| 362 | 20250218 | 151500 | 3624715720 | 15290 | 15290 | 15290 | 15290 | 3 |
| 363 | 20250218 | 151400 | 3624669850 | 15300 | 15320 | 15330 | 15300 | 52 |
| 364 | 20250218 | 151300 | 3623872930 | 15320 | 15310 | 15320 | 15250 | 1735 |
| 365 | 20250218 | 151200 | 3597396200 | 15320 | 15300 | 15320 | 15270 | 1424 |
| 366 | 20250218 | 151100 | 3575639060 | 15300 | 15280 | 15320 | 15280 | 940 |
| 367 | 20250218 | 151000 | 3561253830 | 15290 | 15290 | 15290 | 15290 | 7 |
| 368 | 20250218 | 150900 | 3561146800 | 15290 | 15290 | 15300 | 15290 | 418 |
| 369 | 20250218 | 150800 | 3554755570 | 15300 | 15290 | 15300 | 15290 | 52 |
| 370 | 20250218 | 150700 | 3553960000 | 15250 | 15250 | 15300 | 15250 | 2833 |
| 371 | 20250218 | 150600 | 3510697920 | 15280 | 15270 | 15280 | 15270 | 429 |
| 372 | 20250218 | 150500 | 3504146890 | 15280 | 15270 | 15280 | 15270 | 10 |
| 373 | 20250218 | 150400 | 3503994100 | 15280 | 15260 | 15280 | 15210 | 1124 |
| 374 | 20250218 | 150300 | 3486866350 | 15250 | 15250 | 15250 | 15250 | 0 |
| 375 | 20250218 | 150200 | 3486866350 | 15250 | 15290 | 15300 | 15250 | 155 |
| 376 | 20250218 | 150100 | 3484497700 | 15290 | 15250 | 15300 | 15230 | 1138 |
| 377 | 20250218 | 150000 | 3467147660 | 15300 | 15250 | 15300 | 15230 | 716 |
| 378 | 20250218 | 145900 | 3456224150 | 15240 | 15230 | 15240 | 15210 | 1724 |
| 379 | 20250218 | 145800 | 3429978700 | 15230 | 15250 | 15250 | 15230 | 193 |
| 380 | 20250218 | 145700 | 3427039240 | 15240 | 15250 | 15260 | 15220 | 699 |
| 381 | 20250218 | 145600 | 3416387760 | 15280 | 15300 | 15300 | 15280 | 198 |
| 382 | 20250218 | 145500 | 3413360310 | 15300 | 15290 | 15300 | 15280 | 194 |
| 383 | 20250218 | 145400 | 3410395300 | 15280 | 15280 | 15280 | 15280 | 16 |
| 384 | 20250218 | 145300 | 3410150820 | 15280 | 15240 | 15290 | 15240 | 216 |
| 385 | 20250218 | 145200 | 3406852410 | 15290 | 15310 | 15310 | 15290 | 5 |
| 386 | 20250218 | 145100 | 3406775900 | 15200 | 15310 | 15310 | 15200 | 688 |
| 387 | 20250218 | 145000 | 3396276560 | 15300 | 15290 | 15300 | 15290 | 1751 |
| 388 | 20250218 | 144900 | 3369486470 | 15300 | 15300 | 15300 | 15300 | 23 |
| 389 | 20250218 | 144800 | 3369134570 | 15300 | 15300 | 15320 | 15260 | 1303 |
| 390 | 20250218 | 144700 | 3349215840 | 15320 | 15340 | 15340 | 15320 | 403 |
| 391 | 20250218 | 144600 | 3343037810 | 15220 | 15350 | 15350 | 15220 | 1686 |
| 392 | 20250218 | 144500 | 3317269610 | 15290 | 15340 | 15350 | 15290 | 1690 |
| 393 | 20250218 | 144400 | 3291391860 | 15330 | 15380 | 15380 | 15330 | 216 |
| 394 | 20250218 | 144300 | 3288077680 | 15350 | 15380 | 15400 | 15350 | 1353 |
| 395 | 20250218 | 144200 | 3267290750 | 15390 | 15410 | 15430 | 15390 | 1132 |
| 396 | 20250218 | 144100 | 3249862830 | 15410 | 15350 | 15410 | 15350 | 2603 |
| 397 | 20250218 | 144000 | 3209790590 | 15360 | 15300 | 15360 | 15290 | 1102 |
| 398 | 20250218 | 143900 | 3192896760 | 15310 | 15350 | 15350 | 15300 | 2029 |
| 399 | 20250218 | 143800 | 3161833610 | 15360 | 15290 | 15360 | 15270 | 3879 |
| 400 | 20250218 | 143700 | 3102442670 | 15290 | 15290 | 15310 | 15270 | 1059 |
| 401 | 20250218 | 143600 | 3086239690 | 15310 | 15240 | 15320 | 15240 | 1745 |
| 402 | 20250218 | 143500 | 3059541010 | 15240 | 15220 | 15240 | 15220 | 737 |
| 403 | 20250218 | 143400 | 3048316360 | 15220 | 15230 | 15230 | 15220 | 432 |
| 404 | 20250218 | 143300 | 3041737680 | 15240 | 15190 | 15240 | 15170 | 1110 |
| 405 | 20250218 | 143200 | 3024870920 | 15190 | 15150 | 15190 | 15150 | 1738 |
| 406 | 20250218 | 143100 | 2998489750 | 15160 | 15120 | 15160 | 15120 | 1519 |
| 407 | 20250218 | 143000 | 2975479190 | 15110 | 15070 | 15110 | 15070 | 135 |
| 408 | 20250218 | 142900 | 2973440440 | 15060 | 15040 | 15120 | 15040 | 3195 |
| 409 | 20250218 | 142800 | 2925243070 | 15030 | 15010 | 15040 | 15010 | 438 |
| 410 | 20250218 | 142700 | 2918660110 | 15010 | 15010 | 15010 | 15010 | 3 |
| 411 | 20250218 | 142600 | 2918615080 | 14980 | 15010 | 15010 | 14980 | 1418 |
| 412 | 20250218 | 142500 | 2897369860 | 15010 | 15000 | 15010 | 14990 | 389 |
| 413 | 20250218 | 142400 | 2891536140 | 15000 | 14990 | 15000 | 14990 | 91 |
| 414 | 20250218 | 142300 | 2890171950 | 14990 | 14980 | 14990 | 14980 | 221 |
| 415 | 20250218 | 142200 | 2886860400 | 14970 | 14950 | 14970 | 14950 | 87 |
| 416 | 20250218 | 142100 | 2885558210 | 14950 | 14980 | 14980 | 14940 | 41 |
| 417 | 20250218 | 142000 | 2884945230 | 14980 | 14930 | 15000 | 14930 | 123 |
| 418 | 20250218 | 141900 | 2883103320 | 14930 | 15000 | 15030 | 14930 | 796 |
| 419 | 20250218 | 141800 | 2871182380 | 15000 | 15030 | 15030 | 15000 | 225 |
| 420 | 20250218 | 141700 | 2867806990 | 15030 | 15050 | 15050 | 15030 | 224 |
| 421 | 20250218 | 141600 | 2864437060 | 15050 | 14990 | 15070 | 14980 | 2665 |
| 422 | 20250218 | 141500 | 2824399250 | 14990 | 14980 | 14990 | 14910 | 606 |
| 423 | 20250218 | 141400 | 2815344760 | 14980 | 14970 | 14980 | 14970 | 465 |
| 424 | 20250218 | 141300 | 2808379930 | 14980 | 14980 | 14980 | 14980 | 5 |
| 425 | 20250218 | 141200 | 2808305030 | 14990 | 14990 | 14990 | 14900 | 2137 |
| 426 | 20250218 | 141100 | 2776440290 | 14950 | 15000 | 15000 | 14950 | 28 |
| 427 | 20250218 | 141000 | 2776021490 | 14910 | 15000 | 15000 | 14910 | 2552 |
| 428 | 20250218 | 140900 | 2737895460 | 15000 | 14970 | 15000 | 14970 | 55 |
| 429 | 20250218 | 140800 | 2737071020 | 14970 | 14970 | 14970 | 14960 | 6 |
| 430 | 20250218 | 140700 | 2736981210 | 14970 | 14970 | 14970 | 14970 | 1 |
| 431 | 20250218 | 140600 | 2736966240 | 14990 | 14990 | 14990 | 14980 | 6 |
| 432 | 20250218 | 140500 | 2736876310 | 15000 | 14960 | 15000 | 14960 | 42 |
| 433 | 20250218 | 140400 | 2736247370 | 14970 | 14930 | 14970 | 14910 | 2008 |
| 434 | 20250218 | 140300 | 2706215590 | 14930 | 14940 | 14940 | 14900 | 521 |
| 435 | 20250218 | 140200 | 2698449550 | 14940 | 14930 | 14940 | 14900 | 5933 |
| 436 | 20250218 | 140100 | 2610024910 | 14940 | 14940 | 14940 | 14920 | 293 |
| 437 | 20250218 | 140000 | 2605650250 | 14910 | 14930 | 14930 | 14910 | 1108 |
| 438 | 20250218 | 135900 | 2589126870 | 14940 | 14940 | 14940 | 14930 | 17 |
| 439 | 20250218 | 135800 | 2588872910 | 14920 | 14920 | 14920 | 14920 | 1 |
| 440 | 20250218 | 135700 | 2588857990 | 14950 | 14950 | 14950 | 14950 | 77 |
| 441 | 20250218 | 135600 | 2587706840 | 14950 | 14950 | 14950 | 14950 | 2 |
| 442 | 20250218 | 135500 | 2587676940 | 14950 | 14920 | 14950 | 14920 | 13 |
| 443 | 20250218 | 135400 | 2587482890 | 14920 | 14930 | 14950 | 14920 | 421 |
| 444 | 20250218 | 135300 | 2581200880 | 14950 | 14920 | 14950 | 14920 | 235 |
| 445 | 20250218 | 135200 | 2577694560 | 14920 | 14930 | 14930 | 14920 | 856 |
| 446 | 20250218 | 135100 | 2564922140 | 14940 | 14960 | 14960 | 14940 | 156 |
| 447 | 20250218 | 135000 | 2562591390 | 14950 | 14920 | 14950 | 14920 | 146 |
| 448 | 20250218 | 134900 | 2560412190 | 14920 | 14930 | 14930 | 14920 | 869 |
| 449 | 20250218 | 134800 | 2547446540 | 14930 | 14930 | 14940 | 14930 | 606 |
| 450 | 20250218 | 134700 | 2538398710 | 14940 | 14950 | 14950 | 14940 | 453 |
| 451 | 20250218 | 134600 | 2531626660 | 14950 | 14950 | 14950 | 14920 | 530 |
| 452 | 20250218 | 134500 | 2523718070 | 14950 | 14950 | 14950 | 14930 | 10 |
| 453 | 20250218 | 134400 | 2523568590 | 14970 | 14970 | 14970 | 14970 | 0 |
| 454 | 20250218 | 134300 | 2523568590 | 14970 | 14990 | 15000 | 14910 | 1956 |
| 455 | 20250218 | 134200 | 2494342720 | 14990 | 14990 | 14990 | 14990 | 10 |
| 456 | 20250218 | 134100 | 2494192820 | 15000 | 14970 | 15010 | 14930 | 886 |
| 457 | 20250218 | 134000 | 2480954420 | 15010 | 15010 | 15010 | 15010 | 1 |
| 458 | 20250218 | 133900 | 2480939410 | 15010 | 15010 | 15010 | 15010 | 3 |
| 459 | 20250218 | 133800 | 2480894380 | 14970 | 15010 | 15010 | 14970 | 16 |
| 460 | 20250218 | 133700 | 2480654660 | 15040 | 15040 | 15040 | 15040 | 30 |
| 461 | 20250218 | 133600 | 2480203460 | 15050 | 14990 | 15050 | 14970 | 2064 |
| 462 | 20250218 | 133500 | 2449244650 | 14970 | 14980 | 14980 | 14960 | 5959 |
| 463 | 20250218 | 133400 | 2360036390 | 14990 | 15000 | 15000 | 14990 | 637 |
| 464 | 20250218 | 133300 | 2350487320 | 15000 | 15010 | 15010 | 15000 | 552 |
| 465 | 20250218 | 133200 | 2342202300 | 15050 | 15050 | 15060 | 15000 | 1124 |
| 466 | 20250218 | 133100 | 2325291630 | 15050 | 15050 | 15050 | 15050 | 2 |
| 467 | 20250218 | 133000 | 2325261530 | 15050 | 15050 | 15050 | 15050 | 3 |
| 468 | 20250218 | 132900 | 2325216380 | 15060 | 15050 | 15060 | 15050 | 76 |
| 469 | 20250218 | 132800 | 2324071850 | 15050 | 15050 | 15050 | 15050 | 0 |
| 470 | 20250218 | 132700 | 2324071850 | 15050 | 15050 | 15050 | 15050 | 5 |
| 471 | 20250218 | 132600 | 2323996600 | 15050 | 15050 | 15050 | 15050 | 0 |
| 472 | 20250218 | 132500 | 2323996600 | 15050 | 15050 | 15050 | 15000 | 109 |
| 473 | 20250218 | 132400 | 2322361400 | 15050 | 15050 | 15050 | 15050 | 67 |
| 474 | 20250218 | 132300 | 2321353050 | 15050 | 15050 | 15050 | 15050 | 4 |
| 475 | 20250218 | 132200 | 2321292850 | 15050 | 15050 | 15050 | 15050 | 5 |
| 476 | 20250218 | 132100 | 2321217600 | 15000 | 15010 | 15010 | 15000 | 1139 |
| 477 | 20250218 | 132000 | 2304122810 | 15060 | 15060 | 15060 | 15010 | 43 |
| 478 | 20250218 | 131900 | 2303477130 | 15010 | 15010 | 15010 | 15010 | 22 |
| 479 | 20250218 | 131800 | 2303146910 | 15070 | 15070 | 15070 | 15070 | 4 |
| 480 | 20250218 | 131700 | 2303086630 | 15070 | 15070 | 15070 | 15070 | 0 |
| 481 | 20250218 | 131600 | 2303086630 | 15070 | 15070 | 15080 | 15020 | 1014 |
| 482 | 20250218 | 131500 | 2287854710 | 15030 | 15060 | 15080 | 15030 | 523 |
| 483 | 20250218 | 131400 | 2279986730 | 15070 | 15070 | 15080 | 15060 | 479 |
| 484 | 20250218 | 131300 | 2272766350 | 15060 | 15060 | 15060 | 15050 | 128 |
| 485 | 20250218 | 131200 | 2270838820 | 15060 | 15050 | 15060 | 15050 | 1903 |
| 486 | 20250218 | 131100 | 2242188660 | 15050 | 15020 | 15050 | 15020 | 79 |
| 487 | 20250218 | 131000 | 2241001900 | 14980 | 14980 | 14980 | 14980 | 100 |
| 488 | 20250218 | 130900 | 2239503900 | 15050 | 14980 | 15050 | 14980 | 70 |
| 489 | 20250218 | 130800 | 2238454790 | 14970 | 15050 | 15050 | 14970 | 86 |
| 490 | 20250218 | 130700 | 2237166790 | 15050 | 15050 | 15050 | 14990 | 116 |
| 491 | 20250218 | 130600 | 2235427710 | 15060 | 14980 | 15060 | 14970 | 505 |
| 492 | 20250218 | 130500 | 2227866360 | 14980 | 15040 | 15060 | 14980 | 1251 |
| 493 | 20250218 | 130400 | 2209048500 | 15040 | 15040 | 15040 | 15040 | 4 |
| 494 | 20250218 | 130300 | 2208988340 | 15040 | 15040 | 15040 | 15040 | 47 |
| 495 | 20250218 | 130200 | 2208281460 | 15040 | 15000 | 15040 | 14970 | 923 |
| 496 | 20250218 | 130100 | 2194448970 | 15000 | 15000 | 15000 | 15000 | 81 |
| 497 | 20250218 | 130000 | 2193233970 | 15000 | 14920 | 15000 | 14920 | 5351 |
| 498 | 20250218 | 125900 | 2113178480 | 14920 | 14940 | 14970 | 14920 | 1275 |
| 499 | 20250218 | 125800 | 2094139620 | 14970 | 14970 | 14970 | 14970 | 0 |
| 500 | 20250218 | 125700 | 2094139620 | 14970 | 14970 | 14970 | 14970 | 5 |
| 501 | 20250218 | 125600 | 2094064770 | 14970 | 14970 | 14970 | 14970 | 0 |
| 502 | 20250218 | 125500 | 2094064770 | 14970 | 14920 | 14970 | 14920 | 110 |
| 503 | 20250218 | 125400 | 2092423320 | 14920 | 14960 | 14970 | 14920 | 2564 |
| 504 | 20250218 | 125300 | 2054135420 | 14970 | 14970 | 14970 | 14970 | 4 |
| 505 | 20250218 | 125200 | 2054075540 | 14960 | 15000 | 15000 | 14960 | 922 |
| 506 | 20250218 | 125100 | 2040276680 | 15000 | 14970 | 15000 | 14970 | 58 |
| 507 | 20250218 | 125000 | 2039408390 | 14980 | 15000 | 15000 | 14980 | 5 |
| 508 | 20250218 | 124900 | 2039333410 | 15000 | 14960 | 15000 | 14960 | 299 |
| 509 | 20250218 | 124800 | 2034859000 | 14960 | 14990 | 14990 | 14960 | 117 |
| 510 | 20250218 | 124700 | 2033108530 | 14990 | 14970 | 14990 | 14960 | 46 |
| 511 | 20250218 | 124600 | 2032420240 | 14990 | 14990 | 14990 | 14990 | 105 |
| 512 | 20250218 | 124500 | 2030846290 | 14990 | 14990 | 14990 | 14990 | 38 |
| 513 | 20250218 | 124400 | 2030276670 | 14990 | 14960 | 14990 | 14960 | 16 |
| 514 | 20250218 | 124300 | 2030036860 | 14960 | 14970 | 14970 | 14960 | 7 |
| 515 | 20250218 | 124200 | 2029932090 | 14950 | 14950 | 14950 | 14950 | 0 |
| 516 | 20250218 | 124100 | 2029932090 | 14950 | 14960 | 14970 | 14950 | 156 |
| 517 | 20250218 | 124000 | 2027599380 | 14960 | 14960 | 14960 | 14960 | 106 |
| 518 | 20250218 | 123900 | 2026013620 | 14960 | 14970 | 14970 | 14960 | 14 |
| 519 | 20250218 | 123800 | 2025804140 | 14970 | 14980 | 15000 | 14970 | 134 |
| 520 | 20250218 | 123700 | 2023796830 | 14980 | 14980 | 14980 | 14980 | 5 |
| 521 | 20250218 | 123600 | 2023721930 | 14970 | 14980 | 14980 | 14970 | 382 |
| 522 | 20250218 | 123500 | 2018000770 | 14990 | 14990 | 14990 | 14990 | 201 |
| 523 | 20250218 | 123400 | 2014987780 | 14990 | 14990 | 14990 | 14990 | 6 |
| 524 | 20250218 | 123300 | 2014897840 | 14990 | 14990 | 14990 | 14990 | 0 |
| 525 | 20250218 | 123200 | 2014897840 | 14990 | 14990 | 14990 | 14990 | 4 |
| 526 | 20250218 | 123100 | 2014837880 | 14970 | 14970 | 14970 | 14970 | 10 |
| 527 | 20250218 | 123000 | 2014688180 | 14990 | 14960 | 14990 | 14950 | 574 |
| 528 | 20250218 | 122900 | 2006105980 | 14990 | 14990 | 14990 | 14990 | 13 |
| 529 | 20250218 | 122800 | 2005911110 | 14990 | 14970 | 14990 | 14970 | 442 |
| 530 | 20250218 | 122700 | 1999294030 | 14980 | 14960 | 14980 | 14960 | 8 |
| 531 | 20250218 | 122600 | 1999174210 | 14960 | 14980 | 14980 | 14960 | 647 |
| 532 | 20250218 | 122500 | 1989494500 | 14970 | 14960 | 14980 | 14960 | 176 |
| 533 | 20250218 | 122400 | 1986860720 | 14960 | 14980 | 14980 | 14960 | 34 |
| 534 | 20250218 | 122300 | 1986352030 | 14950 | 14960 | 14980 | 14950 | 394 |
| 535 | 20250218 | 122200 | 1980456080 | 14980 | 14960 | 14980 | 14960 | 72 |
| 536 | 20250218 | 122100 | 1979378940 | 14980 | 14960 | 14980 | 14960 | 257 |
| 537 | 20250218 | 122000 | 1975534140 | 14970 | 15000 | 15000 | 14970 | 948 |
| 538 | 20250218 | 121900 | 1961333670 | 15000 | 15000 | 15000 | 15000 | 66 |
| 539 | 20250218 | 121800 | 1960343670 | 15000 | 15000 | 15000 | 15000 | 34 |
| 540 | 20250218 | 121700 | 1959833670 | 14990 | 15000 | 15000 | 14990 | 231 |
| 541 | 20250218 | 121600 | 1956370780 | 15000 | 15000 | 15000 | 15000 | 5 |
| 542 | 20250218 | 121500 | 1956295780 | 14990 | 14990 | 14990 | 14990 | 17 |
| 543 | 20250218 | 121400 | 1956040950 | 15000 | 15000 | 15000 | 14990 | 119 |
| 544 | 20250218 | 121300 | 1954257060 | 15000 | 15000 | 15000 | 15000 | 500 |
| 545 | 20250218 | 121200 | 1946757060 | 15000 | 14990 | 15000 | 14990 | 45 |
| 546 | 20250218 | 121100 | 1946082490 | 14990 | 15000 | 15000 | 14990 | 99 |
| 547 | 20250218 | 121000 | 1944598000 | 14990 | 15000 | 15000 | 14990 | 313 |
| 548 | 20250218 | 120900 | 1939906030 | 15050 | 15020 | 15050 | 15000 | 1856 |
| 549 | 20250218 | 120800 | 1912058610 | 15030 | 15040 | 15040 | 15030 | 150 |
| 550 | 20250218 | 120700 | 1909804080 | 15040 | 15050 | 15050 | 15040 | 148 |
| 551 | 20250218 | 120600 | 1907578120 | 15050 | 15050 | 15050 | 15050 | 3 |
| 552 | 20250218 | 120500 | 1907532970 | 15050 | 15070 | 15070 | 15050 | 448 |
| 553 | 20250218 | 120400 | 1900789980 | 15070 | 15070 | 15070 | 15060 | 7 |
| 554 | 20250218 | 120300 | 1900684510 | 15060 | 15060 | 15060 | 15060 | 5 |
| 555 | 20250218 | 120200 | 1900609210 | 15060 | 15060 | 15060 | 15060 | 7 |
| 556 | 20250218 | 120100 | 1900503790 | 15060 | 15050 | 15060 | 15050 | 68 |
| 557 | 20250218 | 120000 | 1899479860 | 15050 | 15050 | 15050 | 15050 | 34 |
| 558 | 20250218 | 115900 | 1898968160 | 15050 | 15040 | 15050 | 15040 | 138 |
| 559 | 20250218 | 115800 | 1896891640 | 15050 | 15060 | 15060 | 15050 | 35 |
| 560 | 20250218 | 115700 | 1896364620 | 15060 | 15060 | 15060 | 15060 | 4 |
| 561 | 20250218 | 115600 | 1896304380 | 15060 | 15060 | 15060 | 15060 | 6 |
| 562 | 20250218 | 115500 | 1896214020 | 15070 | 15070 | 15070 | 15070 | 5 |
| 563 | 20250218 | 115400 | 1896138670 | 15070 | 15070 | 15070 | 15070 | 1 |
| 564 | 20250218 | 115300 | 1896123600 | 15070 | 15070 | 15070 | 15070 | 4 |
| 565 | 20250218 | 115200 | 1896063320 | 15070 | 15070 | 15070 | 15070 | 0 |
| 566 | 20250218 | 115100 | 1896063320 | 15070 | 15050 | 15070 | 15050 | 11 |
| 567 | 20250218 | 115000 | 1895897670 | 15060 | 15070 | 15070 | 15060 | 133 |
| 568 | 20250218 | 114900 | 1893894660 | 15070 | 15050 | 15070 | 15050 | 76 |
| 569 | 20250218 | 114800 | 1892750840 | 15070 | 15080 | 15080 | 15070 | 5 |
| 570 | 20250218 | 114700 | 1892675470 | 15050 | 15050 | 15050 | 15050 | 7 |
| 571 | 20250218 | 114600 | 1892570120 | 15060 | 15080 | 15080 | 15060 | 149 |
| 572 | 20250218 | 114500 | 1890323580 | 15080 | 15080 | 15090 | 15080 | 409 |
| 573 | 20250218 | 114400 | 1884154520 | 15080 | 15050 | 15090 | 15050 | 138 |
| 574 | 20250218 | 114300 | 1882075720 | 15090 | 15090 | 15090 | 15090 | 24 |
| 575 | 20250218 | 114200 | 1881713560 | 15090 | 15050 | 15090 | 15050 | 21 |
| 576 | 20250218 | 114100 | 1881396830 | 15050 | 15070 | 15070 | 15050 | 24 |
| 577 | 20250218 | 114000 | 1881035570 | 15050 | 15060 | 15070 | 15050 | 117 |
| 578 | 20250218 | 113900 | 1879274040 | 15060 | 15060 | 15070 | 15060 | 33 |
| 579 | 20250218 | 113800 | 1878776860 | 15070 | 15070 | 15070 | 15070 | 32 |
| 580 | 20250218 | 113700 | 1878294620 | 15070 | 15050 | 15070 | 15050 | 1137 |
| 581 | 20250218 | 113600 | 1861182580 | 15050 | 15050 | 15050 | 15050 | 21 |
| 582 | 20250218 | 113500 | 1860866530 | 15050 | 15050 | 15050 | 15040 | 65 |
| 583 | 20250218 | 113400 | 1859888380 | 15050 | 15050 | 15050 | 15050 | 118 |
| 584 | 20250218 | 113300 | 1858112480 | 15050 | 15050 | 15050 | 15040 | 116 |
| 585 | 20250218 | 113200 | 1856366690 | 15050 | 15050 | 15050 | 15030 | 534 |
| 586 | 20250218 | 113100 | 1848339990 | 15050 | 15050 | 15050 | 15050 | 67 |
| 587 | 20250218 | 113000 | 1847331640 | 15050 | 15040 | 15050 | 15040 | 29 |
| 588 | 20250218 | 112900 | 1846895270 | 15040 | 15040 | 15040 | 15030 | 130 |
| 589 | 20250218 | 112800 | 1844940360 | 15040 | 15040 | 15040 | 15040 | 119 |
| 590 | 20250218 | 112700 | 1843150600 | 15040 | 15030 | 15040 | 15030 | 194 |
| 591 | 20250218 | 112600 | 1840234490 | 15030 | 15020 | 15030 | 15020 | 664 |
| 592 | 20250218 | 112500 | 1830257860 | 15020 | 15020 | 15020 | 15020 | 105 |
| 593 | 20250218 | 112400 | 1828680760 | 15020 | 15020 | 15020 | 15020 | 66 |
| 594 | 20250218 | 112300 | 1827689440 | 15000 | 15000 | 15000 | 15000 | 551 |
| 595 | 20250218 | 112200 | 1819424440 | 15000 | 15000 | 15000 | 15000 | 27 |
| 596 | 20250218 | 112100 | 1819019440 | 14990 | 15000 | 15000 | 14990 | 309 |
| 597 | 20250218 | 112000 | 1814384550 | 14990 | 15000 | 15000 | 14990 | 637 |
| 598 | 20250218 | 111900 | 1804835800 | 15000 | 15000 | 15000 | 14990 | 48 |
| 599 | 20250218 | 111800 | 1804115820 | 15000 | 15000 | 15000 | 15000 | 174 |
| 600 | 20250218 | 111700 | 1801505820 | 15000 | 15000 | 15000 | 14990 | 116 |
| 601 | 20250218 | 111600 | 1799766300 | 15000 | 15000 | 15000 | 15000 | 27 |
| 602 | 20250218 | 111500 | 1799361300 | 15000 | 15000 | 15000 | 15000 | 28 |
| 603 | 20250218 | 111400 | 1798941300 | 15000 | 15000 | 15000 | 15000 | 29 |
| 604 | 20250218 | 111300 | 1798506300 | 15000 | 15000 | 15000 | 14990 | 886 |
| 605 | 20250218 | 111200 | 1785219860 | 14990 | 14990 | 14990 | 14980 | 224 |
| 606 | 20250218 | 111100 | 1781863190 | 14960 | 14990 | 14990 | 14960 | 236 |
| 607 | 20250218 | 111000 | 1778330650 | 14990 | 14990 | 14990 | 14960 | 48 |
| 608 | 20250218 | 110900 | 1777611880 | 14960 | 14990 | 14990 | 14960 | 1006 |
| 609 | 20250218 | 110800 | 1762561940 | 14990 | 15010 | 15010 | 14960 | 530 |
| 610 | 20250218 | 110700 | 1754616600 | 15040 | 15040 | 15040 | 15040 | 31 |
| 611 | 20250218 | 110600 | 1754150360 | 15040 | 15000 | 15040 | 15000 | 39 |
| 612 | 20250218 | 110500 | 1753565000 | 15000 | 15000 | 15000 | 15000 | 54 |
| 613 | 20250218 | 110400 | 1752755000 | 15000 | 15030 | 15040 | 15000 | 26 |
| 614 | 20250218 | 110300 | 1752364100 | 15040 | 15000 | 15040 | 15000 | 375 |
| 615 | 20250218 | 110200 | 1746738420 | 15000 | 15000 | 15040 | 15000 | 53 |
| 616 | 20250218 | 110100 | 1745942460 | 15040 | 15040 | 15040 | 15040 | 28 |
| 617 | 20250218 | 110000 | 1745521340 | 15040 | 15040 | 15040 | 15040 | 339 |
| 618 | 20250218 | 105900 | 1740422780 | 15040 | 15040 | 15040 | 15040 | 21 |
| 619 | 20250218 | 105800 | 1740106940 | 15040 | 15040 | 15040 | 15030 | 357 |
| 620 | 20250218 | 105700 | 1734737890 | 15050 | 14970 | 15050 | 14970 | 2463 |
| 621 | 20250218 | 105600 | 1697760710 | 14970 | 14890 | 14970 | 14890 | 2737 |
| 622 | 20250218 | 105500 | 1656899120 | 14910 | 14910 | 14910 | 14870 | 1846 |
| 623 | 20250218 | 105400 | 1629402900 | 14910 | 14930 | 14930 | 14910 | 2177 |
| 624 | 20250218 | 105300 | 1596926780 | 14940 | 14950 | 14950 | 14930 | 543 |
| 625 | 20250218 | 105200 | 1588819310 | 14950 | 14940 | 14950 | 14940 | 178 |
| 626 | 20250218 | 105100 | 1586159980 | 14940 | 14940 | 14940 | 14930 | 296 |
| 627 | 20250218 | 105000 | 1581740410 | 14940 | 14950 | 14950 | 14940 | 206 |
| 628 | 20250218 | 104900 | 1578662610 | 14950 | 14960 | 14960 | 14950 | 105 |
| 629 | 20250218 | 104800 | 1577092570 | 14960 | 14960 | 14960 | 14930 | 33 |
| 630 | 20250218 | 104700 | 1576599190 | 14960 | 14910 | 14960 | 14910 | 668 |
| 631 | 20250218 | 104600 | 1566634140 | 14910 | 14970 | 14970 | 14910 | 2686 |
| 632 | 20250218 | 104500 | 1526500840 | 14970 | 14970 | 14970 | 14960 | 36 |
| 633 | 20250218 | 104400 | 1525962170 | 14960 | 15000 | 15000 | 14960 | 810 |
| 634 | 20250218 | 104300 | 1513840510 | 14970 | 14980 | 14980 | 14960 | 261 |
| 635 | 20250218 | 104200 | 1509933150 | 14990 | 15070 | 15070 | 14980 | 10376 |
| 636 | 20250218 | 104100 | 1354281290 | 15010 | 15070 | 15070 | 15000 | 3377 |
| 637 | 20250218 | 104000 | 1303584310 | 15040 | 15060 | 15070 | 15030 | 1528 |
| 638 | 20250218 | 103900 | 1280589470 | 15050 | 15070 | 15070 | 15050 | 1058 |
| 639 | 20250218 | 103800 | 1264651860 | 15080 | 15090 | 15090 | 15080 | 41 |
| 640 | 20250218 | 103700 | 1264033510 | 15090 | 15090 | 15090 | 15090 | 20 |
| 641 | 20250218 | 103600 | 1263731710 | 15090 | 15090 | 15090 | 15080 | 11 |
| 642 | 20250218 | 103500 | 1263565770 | 15080 | 15090 | 15110 | 15070 | 573 |
| 643 | 20250218 | 103400 | 1254926650 | 15090 | 15100 | 15100 | 15090 | 473 |
| 644 | 20250218 | 103300 | 1247788780 | 15100 | 15090 | 15100 | 15090 | 615 |
| 645 | 20250218 | 103200 | 1238503010 | 15100 | 15100 | 15100 | 15090 | 415 |
| 646 | 20250218 | 103100 | 1232237370 | 15100 | 15130 | 15130 | 15100 | 1755 |
| 647 | 20250218 | 103000 | 1205712640 | 15130 | 15170 | 15170 | 15130 | 657 |
| 648 | 20250218 | 102900 | 1195765040 | 15180 | 15210 | 15220 | 15180 | 85 |
| 649 | 20250218 | 102800 | 1194473770 | 15210 | 15200 | 15210 | 15190 | 720 |
| 650 | 20250218 | 102700 | 1183527670 | 15200 | 15170 | 15200 | 15170 | 759 |
| 651 | 20250218 | 102600 | 1171997240 | 15170 | 15140 | 15170 | 15140 | 335 |
| 652 | 20250218 | 102500 | 1166924980 | 15140 | 15140 | 15180 | 15140 | 1268 |
| 653 | 20250218 | 102400 | 1147727300 | 15150 | 15180 | 15180 | 15150 | 316 |
| 654 | 20250218 | 102300 | 1142936410 | 15170 | 15170 | 15170 | 15170 | 103 |
| 655 | 20250218 | 102200 | 1141373900 | 15160 | 15150 | 15160 | 15150 | 3 |
| 656 | 20250218 | 102100 | 1141328430 | 15150 | 15170 | 15170 | 15150 | 9 |
| 657 | 20250218 | 102000 | 1141191940 | 15150 | 15150 | 15150 | 15150 | 227 |
| 658 | 20250218 | 101900 | 1137752890 | 15150 | 15130 | 15150 | 15130 | 19 |
| 659 | 20250218 | 101800 | 1137465120 | 15130 | 15120 | 15150 | 15120 | 132 |
| 660 | 20250218 | 101700 | 1135467850 | 15120 | 15120 | 15120 | 15110 | 584 |
| 661 | 20250218 | 101600 | 1126641470 | 15120 | 15130 | 15160 | 15120 | 294 |
| 662 | 20250218 | 101500 | 1122195760 | 15160 | 15140 | 15160 | 15130 | 965 |
| 663 | 20250218 | 101400 | 1107595150 | 15130 | 15150 | 15150 | 15130 | 585 |
| 664 | 20250218 | 101300 | 1098739690 | 15170 | 15170 | 15170 | 15170 | 62 |
| 665 | 20250218 | 101200 | 1097799150 | 15170 | 15150 | 15170 | 15150 | 105 |
| 666 | 20250218 | 101100 | 1096208320 | 15140 | 15150 | 15150 | 15140 | 213 |
| 667 | 20250218 | 101000 | 1092983170 | 15150 | 15170 | 15170 | 15150 | 3642 |
| 668 | 20250218 | 100900 | 1037785960 | 15180 | 15180 | 15180 | 15180 | 4 |
| 669 | 20250218 | 100800 | 1037725240 | 15180 | 15180 | 15180 | 15170 | 205 |
| 670 | 20250218 | 100700 | 1034615340 | 15180 | 15180 | 15190 | 15180 | 161 |
| 671 | 20250218 | 100600 | 1032171310 | 15190 | 15190 | 15200 | 15180 | 455 |
| 672 | 20250218 | 100500 | 1025259760 | 15180 | 15200 | 15200 | 15180 | 1047 |
| 673 | 20250218 | 100400 | 1009358430 | 15190 | 15210 | 15210 | 15190 | 97 |
| 674 | 20250218 | 100300 | 1007884390 | 15210 | 15210 | 15210 | 15190 | 88 |
| 675 | 20250218 | 100200 | 1006547520 | 15220 | 15220 | 15220 | 15220 | 3 |
| 676 | 20250218 | 100100 | 1006501860 | 15220 | 15220 | 15220 | 15220 | 2 |
| 677 | 20250218 | 100000 | 1006471420 | 15220 | 15180 | 15230 | 15180 | 8 |
| 678 | 20250218 | 095900 | 1006349690 | 15230 | 15230 | 15230 | 15230 | 11 |
| 679 | 20250218 | 095800 | 1006182160 | 15230 | 15180 | 15230 | 15180 | 140 |
| 680 | 20250218 | 095700 | 1004050110 | 15180 | 15200 | 15210 | 15170 | 2500 |
| 681 | 20250218 | 095600 | 966117130 | 15210 | 15240 | 15240 | 15210 | 674 |
| 682 | 20250218 | 095500 | 955856440 | 15240 | 15260 | 15260 | 15240 | 1337 |
| 683 | 20250218 | 095400 | 935472430 | 15260 | 15280 | 15290 | 15260 | 351 |
| 684 | 20250218 | 095300 | 930111930 | 15290 | 15290 | 15290 | 15290 | 3 |
| 685 | 20250218 | 095200 | 930066060 | 15300 | 15280 | 15300 | 15270 | 281 |
| 686 | 20250218 | 095100 | 925774960 | 15270 | 15260 | 15270 | 15260 | 93 |
| 687 | 20250218 | 095000 | 924355060 | 15270 | 15270 | 15270 | 15260 | 51 |
| 688 | 20250218 | 094900 | 923576390 | 15270 | 15330 | 15330 | 15260 | 485 |
| 689 | 20250218 | 094800 | 916172560 | 15280 | 15340 | 15340 | 15280 | 2778 |
| 690 | 20250218 | 094700 | 873655110 | 15340 | 15330 | 15360 | 15330 | 84 |
| 691 | 20250218 | 094600 | 872366490 | 15320 | 15320 | 15360 | 15320 | 11 |
| 692 | 20250218 | 094500 | 872197850 | 15360 | 15340 | 15370 | 15310 | 202 |
| 693 | 20250218 | 094400 | 869099310 | 15340 | 15340 | 15340 | 15340 | 9 |
| 694 | 20250218 | 094300 | 868961250 | 15340 | 15340 | 15340 | 15340 | 71 |
| 695 | 20250218 | 094200 | 867872110 | 15340 | 15340 | 15340 | 15340 | 3 |
| 696 | 20250218 | 094100 | 867826090 | 15340 | 15340 | 15340 | 15320 | 328 |
| 697 | 20250218 | 094000 | 862800410 | 15370 | 15330 | 15390 | 15330 | 578 |
| 698 | 20250218 | 093900 | 853912320 | 15330 | 15330 | 15340 | 15310 | 417 |
| 699 | 20250218 | 093800 | 847518150 | 15310 | 15310 | 15330 | 15310 | 372 |
| 700 | 20250218 | 093700 | 841822240 | 15310 | 15340 | 15350 | 15310 | 1937 |
| 701 | 20250218 | 093600 | 812120410 | 15350 | 15380 | 15380 | 15340 | 18 |
| 702 | 20250218 | 093500 | 811844020 | 15390 | 15350 | 15400 | 15350 | 1461 |
| 703 | 20250218 | 093400 | 789386030 | 15350 | 15350 | 15350 | 15330 | 187 |
| 704 | 20250218 | 093300 | 786517840 | 15350 | 15350 | 15350 | 15330 | 357 |
| 705 | 20250218 | 093200 | 781044170 | 15330 | 15360 | 15360 | 15330 | 800 |
| 706 | 20250218 | 093100 | 768773670 | 15350 | 15360 | 15370 | 15350 | 341 |
| 707 | 20250218 | 093000 | 763532730 | 15370 | 15370 | 15370 | 15370 | 72 |
| 708 | 20250218 | 092900 | 762426090 | 15370 | 15310 | 15370 | 15310 | 92 |
| 709 | 20250218 | 092800 | 761015850 | 15370 | 15370 | 15370 | 15310 | 125 |
| 710 | 20250218 | 092700 | 759100600 | 15370 | 15360 | 15380 | 15310 | 1036 |
| 711 | 20250218 | 092600 | 743196180 | 15400 | 15410 | 15410 | 15360 | 288 |
| 712 | 20250218 | 092500 | 738761910 | 15410 | 15420 | 15420 | 15400 | 1179 |
| 713 | 20250218 | 092400 | 720588970 | 15420 | 15400 | 15450 | 15400 | 181 |
| 714 | 20250218 | 092300 | 717796040 | 15400 | 15410 | 15420 | 15380 | 1579 |
| 715 | 20250218 | 092200 | 693474400 | 15400 | 15410 | 15490 | 15400 | 2473 |
| 716 | 20250218 | 092100 | 655267650 | 15410 | 15310 | 15410 | 15260 | 1874 |
| 717 | 20250218 | 092000 | 626449400 | 15320 | 15310 | 15340 | 15300 | 1894 |
| 718 | 20250218 | 091900 | 597424220 | 15310 | 15300 | 15340 | 15300 | 477 |
| 719 | 20250218 | 091800 | 590121040 | 15340 | 15270 | 15340 | 15270 | 878 |
| 720 | 20250218 | 091700 | 576691350 | 15270 | 15220 | 15270 | 15200 | 2171 |
| 721 | 20250218 | 091600 | 543612000 | 15130 | 15200 | 15220 | 15130 | 329 |
| 722 | 20250218 | 091500 | 538615400 | 15130 | 15170 | 15200 | 15120 | 57 |
| 723 | 20250218 | 091400 | 537752710 | 15120 | 15100 | 15160 | 15080 | 845 |
| 724 | 20250218 | 091300 | 524963780 | 15130 | 15030 | 15130 | 15030 | 578 |
| 725 | 20250218 | 091200 | 516232820 | 15100 | 15130 | 15130 | 15010 | 2046 |
| 726 | 20250218 | 091100 | 485489170 | 15130 | 15130 | 15130 | 15100 | 27 |
| 727 | 20250218 | 091000 | 485080810 | 15140 | 15140 | 15150 | 15130 | 1871 |
| 728 | 20250218 | 090900 | 456754720 | 15140 | 15050 | 15140 | 15010 | 924 |
| 729 | 20250218 | 090800 | 442884970 | 15000 | 15100 | 15120 | 15000 | 4421 |
| 730 | 20250218 | 090700 | 376439840 | 15140 | 15070 | 15140 | 15050 | 1606 |
| 731 | 20250218 | 090600 | 352216840 | 15070 | 15110 | 15150 | 15060 | 2330 |
| 732 | 20250218 | 090500 | 317025470 | 15150 | 15200 | 15200 | 15120 | 3902 |
| 733 | 20250218 | 090400 | 257888790 | 15190 | 15210 | 15230 | 15190 | 1293 |
| 734 | 20250218 | 090300 | 238230680 | 15220 | 15290 | 15310 | 15220 | 1861 |
| 735 | 20250218 | 090200 | 209847710 | 15380 | 15220 | 15400 | 15170 | 2272 |
| 736 | 20250218 | 090100 | 175143480 | 15230 | 15410 | 15410 | 15230 | 4691 |
| 737 | 20250218 | 090000 | 103381990 | 15400 | 15580 | 15580 | 15350 | 6661 |