30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 3 | 20250218 | 191400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 4 | 20250218 | 191300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 5 | 20250218 | 191200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 6 | 20250218 | 191100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 7 | 20250218 | 191000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 8 | 20250218 | 190900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 9 | 20250218 | 190800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 10 | 20250218 | 190700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 11 | 20250218 | 190600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 12 | 20250218 | 190500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 13 | 20250218 | 190400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 14 | 20250218 | 190300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 15 | 20250218 | 190200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 16 | 20250218 | 190100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 17 | 20250218 | 190000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 18 | 20250218 | 185900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 19 | 20250218 | 185800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 20 | 20250218 | 185700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 21 | 20250218 | 185600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 22 | 20250218 | 185500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 23 | 20250218 | 185400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 24 | 20250218 | 185300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 25 | 20250218 | 185200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 26 | 20250218 | 185100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 27 | 20250218 | 185000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 28 | 20250218 | 184900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 29 | 20250218 | 184800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 30 | 20250218 | 184700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 31 | 20250218 | 184600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 32 | 20250218 | 184500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 33 | 20250218 | 184400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 34 | 20250218 | 184300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 35 | 20250218 | 184200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 36 | 20250218 | 184100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 37 | 20250218 | 184000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 38 | 20250218 | 183900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 39 | 20250218 | 183800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 40 | 20250218 | 183700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 41 | 20250218 | 183600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 42 | 20250218 | 183500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 43 | 20250218 | 183400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 44 | 20250218 | 183300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 45 | 20250218 | 183200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 46 | 20250218 | 183100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 47 | 20250218 | 183000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 48 | 20250218 | 182900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 49 | 20250218 | 182800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 50 | 20250218 | 182700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 51 | 20250218 | 182600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 52 | 20250218 | 182500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 53 | 20250218 | 182400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 54 | 20250218 | 182300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 55 | 20250218 | 182200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 56 | 20250218 | 182100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 57 | 20250218 | 182000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 58 | 20250218 | 181900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 59 | 20250218 | 181800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 60 | 20250218 | 181700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 61 | 20250218 | 181600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 62 | 20250218 | 181500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 63 | 20250218 | 181400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 64 | 20250218 | 181300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 65 | 20250218 | 181200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 66 | 20250218 | 181100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 67 | 20250218 | 181000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 68 | 20250218 | 180900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 69 | 20250218 | 180800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 70 | 20250218 | 180700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 71 | 20250218 | 180600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 72 | 20250218 | 180500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 73 | 20250218 | 180400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 74 | 20250218 | 180300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 75 | 20250218 | 180200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 76 | 20250218 | 180100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 77 | 20250218 | 180000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 78 | 20250218 | 175900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 79 | 20250218 | 175800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 80 | 20250218 | 175700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 81 | 20250218 | 175600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 82 | 20250218 | 175500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 83 | 20250218 | 175400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 84 | 20250218 | 175300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 85 | 20250218 | 175200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 86 | 20250218 | 175100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 87 | 20250218 | 175000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 88 | 20250218 | 174900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 89 | 20250218 | 174800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 90 | 20250218 | 174700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 91 | 20250218 | 174600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 92 | 20250218 | 174500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 93 | 20250218 | 174400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 94 | 20250218 | 174300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 95 | 20250218 | 174200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 96 | 20250218 | 174100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 97 | 20250218 | 174000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 98 | 20250218 | 173900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 99 | 20250218 | 173800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 100 | 20250218 | 173700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 101 | 20250218 | 173600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 102 | 20250218 | 173500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 103 | 20250218 | 173400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 104 | 20250218 | 173300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 105 | 20250218 | 173200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 106 | 20250218 | 173100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 107 | 20250218 | 173000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 108 | 20250218 | 172900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 109 | 20250218 | 172800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 110 | 20250218 | 172700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 111 | 20250218 | 172600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 112 | 20250218 | 172500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 113 | 20250218 | 172400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 114 | 20250218 | 172300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 115 | 20250218 | 172200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 116 | 20250218 | 172100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 117 | 20250218 | 172000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 118 | 20250218 | 171900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 119 | 20250218 | 171800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 120 | 20250218 | 171700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 121 | 20250218 | 171600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 122 | 20250218 | 171500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 123 | 20250218 | 171400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 124 | 20250218 | 171300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 125 | 20250218 | 171200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 126 | 20250218 | 171100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 127 | 20250218 | 171000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 128 | 20250218 | 170900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 129 | 20250218 | 170800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 130 | 20250218 | 170700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 131 | 20250218 | 170600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 132 | 20250218 | 170500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 133 | 20250218 | 170400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 134 | 20250218 | 170300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 135 | 20250218 | 170200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 136 | 20250218 | 170100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 137 | 20250218 | 170000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 138 | 20250218 | 165900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 139 | 20250218 | 165800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 140 | 20250218 | 165700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 141 | 20250218 | 165600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 142 | 20250218 | 165500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 143 | 20250218 | 165400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 144 | 20250218 | 165300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 145 | 20250218 | 165200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 146 | 20250218 | 165100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 147 | 20250218 | 165000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 148 | 20250218 | 164900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 149 | 20250218 | 164800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 150 | 20250218 | 164700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 151 | 20250218 | 164600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 152 | 20250218 | 164500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 153 | 20250218 | 164400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 154 | 20250218 | 164300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 155 | 20250218 | 164200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 156 | 20250218 | 164100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 157 | 20250218 | 164000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 158 | 20250218 | 163900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 159 | 20250218 | 163800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 160 | 20250218 | 163700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 161 | 20250218 | 163600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 162 | 20250218 | 163500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 163 | 20250218 | 163400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 164 | 20250218 | 163300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 165 | 20250218 | 163200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 166 | 20250218 | 163100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 167 | 20250218 | 163000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 168 | 20250218 | 162900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 169 | 20250218 | 162800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 170 | 20250218 | 162700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 171 | 20250218 | 162600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 172 | 20250218 | 162500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 173 | 20250218 | 162400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 174 | 20250218 | 162300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 175 | 20250218 | 162200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 176 | 20250218 | 162100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 177 | 20250218 | 162000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 178 | 20250218 | 161900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 179 | 20250218 | 161800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 180 | 20250218 | 161700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 181 | 20250218 | 161600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 182 | 20250218 | 161500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 183 | 20250218 | 161400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 184 | 20250218 | 161300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 185 | 20250218 | 161200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 186 | 20250218 | 161100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 187 | 20250218 | 161000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 188 | 20250218 | 160900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 189 | 20250218 | 160800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 190 | 20250218 | 160700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 191 | 20250218 | 160600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 192 | 20250218 | 160500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 193 | 20250218 | 160400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 194 | 20250218 | 160300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 195 | 20250218 | 160200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 196 | 20250218 | 160100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 197 | 20250218 | 160000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 198 | 20250218 | 155900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 199 | 20250218 | 155800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 200 | 20250218 | 155700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 201 | 20250218 | 155600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 202 | 20250218 | 155500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 203 | 20250218 | 155400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 204 | 20250218 | 155300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 205 | 20250218 | 155200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 206 | 20250218 | 155100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 207 | 20250218 | 155000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 208 | 20250218 | 154900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 209 | 20250218 | 154800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 210 | 20250218 | 154700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 211 | 20250218 | 154600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 212 | 20250218 | 154500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 213 | 20250218 | 154400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 214 | 20250218 | 154300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 215 | 20250218 | 154200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 216 | 20250218 | 154100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 217 | 20250218 | 154000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 218 | 20250218 | 153900 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 219 | 20250218 | 153800 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 220 | 20250218 | 153700 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 221 | 20250218 | 153600 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 222 | 20250218 | 153500 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 223 | 20250218 | 153400 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 224 | 20250218 | 153300 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 225 | 20250218 | 153200 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 226 | 20250218 | 153100 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 227 | 20250218 | 153000 | 2485197390 | 7860 | 7860 | 7860 | 7860 | 4748 |
| 228 | 20250218 | 152900 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 229 | 20250218 | 152800 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 230 | 20250218 | 152700 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 231 | 20250218 | 152600 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 232 | 20250218 | 152500 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 233 | 20250218 | 152400 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 234 | 20250218 | 152300 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 235 | 20250218 | 152200 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 236 | 20250218 | 152100 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 237 | 20250218 | 152000 | 2447878110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 238 | 20250218 | 151900 | 2447878110 | 7860 | 7870 | 7880 | 7860 | 1105 |
| 239 | 20250218 | 151800 | 2439181400 | 7880 | 7880 | 7890 | 7870 | 404 |
| 240 | 20250218 | 151700 | 2435997610 | 7870 | 7880 | 7880 | 7870 | 224 |
| 241 | 20250218 | 151600 | 2434233810 | 7870 | 7880 | 7890 | 7870 | 214 |
| 242 | 20250218 | 151500 | 2432547930 | 7870 | 7890 | 7890 | 7870 | 708 |
| 243 | 20250218 | 151400 | 2426966940 | 7880 | 7880 | 7890 | 7880 | 5 |
| 244 | 20250218 | 151300 | 2426927530 | 7890 | 7880 | 7890 | 7880 | 259 |
| 245 | 20250218 | 151200 | 2424885470 | 7880 | 7880 | 7880 | 7880 | 208 |
| 246 | 20250218 | 151100 | 2423246430 | 7880 | 7870 | 7880 | 7870 | 124 |
| 247 | 20250218 | 151000 | 2422270500 | 7870 | 7880 | 7880 | 7870 | 5953 |
| 248 | 20250218 | 150900 | 2375420180 | 7880 | 7890 | 7890 | 7870 | 17066 |
| 249 | 20250218 | 150800 | 2240919880 | 7900 | 7920 | 7920 | 7890 | 1052 |
| 250 | 20250218 | 150700 | 2232609850 | 7900 | 7910 | 7910 | 7900 | 1287 |
| 251 | 20250218 | 150600 | 2222429810 | 7900 | 7910 | 7910 | 7900 | 433 |
| 252 | 20250218 | 150500 | 2219006030 | 7910 | 7900 | 7910 | 7900 | 271 |
| 253 | 20250218 | 150400 | 2216863990 | 7910 | 7910 | 7910 | 7900 | 217 |
| 254 | 20250218 | 150300 | 2215147880 | 7900 | 7900 | 7900 | 7900 | 591 |
| 255 | 20250218 | 150200 | 2210478980 | 7900 | 7900 | 7900 | 7890 | 189 |
| 256 | 20250218 | 150100 | 2208986240 | 7900 | 7900 | 7900 | 7890 | 353 |
| 257 | 20250218 | 150000 | 2206198650 | 7900 | 7900 | 7900 | 7900 | 62 |
| 258 | 20250218 | 145900 | 2205708850 | 7890 | 7890 | 7890 | 7880 | 1487 |
| 259 | 20250218 | 145800 | 2193977220 | 7890 | 7880 | 7890 | 7880 | 508 |
| 260 | 20250218 | 145700 | 2189973580 | 7880 | 7900 | 7900 | 7870 | 422 |
| 261 | 20250218 | 145600 | 2186644520 | 7890 | 7890 | 7900 | 7890 | 135 |
| 262 | 20250218 | 145500 | 2185578770 | 7890 | 7900 | 7900 | 7890 | 161 |
| 263 | 20250218 | 145400 | 2184307000 | 7900 | 7900 | 7900 | 7900 | 160 |
| 264 | 20250218 | 145300 | 2183043000 | 7890 | 7900 | 7900 | 7890 | 239 |
| 265 | 20250218 | 145200 | 2181155040 | 7900 | 7890 | 7900 | 7890 | 217 |
| 266 | 20250218 | 145100 | 2179441770 | 7890 | 7890 | 7890 | 7890 | 0 |
| 267 | 20250218 | 145000 | 2179441770 | 7890 | 7880 | 7890 | 7880 | 518 |
| 268 | 20250218 | 144900 | 2175354940 | 7880 | 7880 | 7880 | 7880 | 15 |
| 269 | 20250218 | 144800 | 2175236740 | 7890 | 7890 | 7890 | 7890 | 113 |
| 270 | 20250218 | 144700 | 2174345170 | 7890 | 7890 | 7890 | 7890 | 289 |
| 271 | 20250218 | 144600 | 2172064960 | 7890 | 7890 | 7890 | 7890 | 261 |
| 272 | 20250218 | 144500 | 2170005670 | 7890 | 7890 | 7890 | 7890 | 115 |
| 273 | 20250218 | 144400 | 2169098320 | 7890 | 7880 | 7890 | 7880 | 148 |
| 274 | 20250218 | 144300 | 2167930930 | 7880 | 7890 | 7890 | 7880 | 767 |
| 275 | 20250218 | 144200 | 2161885780 | 7890 | 7880 | 7890 | 7880 | 683 |
| 276 | 20250218 | 144100 | 2156503730 | 7880 | 7870 | 7880 | 7870 | 129 |
| 277 | 20250218 | 144000 | 2155487310 | 7880 | 7880 | 7880 | 7870 | 251 |
| 278 | 20250218 | 143900 | 2153510430 | 7890 | 7890 | 7890 | 7880 | 1177 |
| 279 | 20250218 | 143800 | 2144233900 | 7890 | 7890 | 7900 | 7890 | 332 |
| 280 | 20250218 | 143700 | 2141614390 | 7890 | 7890 | 7890 | 7890 | 54 |
| 281 | 20250218 | 143600 | 2141188330 | 7890 | 7890 | 7890 | 7890 | 420 |
| 282 | 20250218 | 143500 | 2137874530 | 7890 | 7890 | 7890 | 7880 | 377 |
| 283 | 20250218 | 143400 | 2134900970 | 7880 | 7880 | 7880 | 7880 | 1000 |
| 284 | 20250218 | 143300 | 2127020970 | 7880 | 7890 | 7890 | 7880 | 524 |
| 285 | 20250218 | 143200 | 2122890060 | 7890 | 7890 | 7890 | 7890 | 326 |
| 286 | 20250218 | 143100 | 2120317920 | 7890 | 7880 | 7890 | 7880 | 476 |
| 287 | 20250218 | 143000 | 2116565900 | 7890 | 7880 | 7890 | 7880 | 130 |
| 288 | 20250218 | 142900 | 2115541290 | 7880 | 7890 | 7890 | 7880 | 188 |
| 289 | 20250218 | 142800 | 2114058080 | 7890 | 7890 | 7890 | 7890 | 84 |
| 290 | 20250218 | 142700 | 2113395320 | 7890 | 7880 | 7890 | 7880 | 422 |
| 291 | 20250218 | 142600 | 2110068780 | 7880 | 7880 | 7880 | 7880 | 537 |
| 292 | 20250218 | 142500 | 2105837220 | 7870 | 7870 | 7870 | 7860 | 1109 |
| 293 | 20250218 | 142400 | 2097109750 | 7860 | 7860 | 7860 | 7860 | 100 |
| 294 | 20250218 | 142300 | 2096323750 | 7860 | 7880 | 7880 | 7860 | 700 |
| 295 | 20250218 | 142200 | 2090813830 | 7880 | 7880 | 7880 | 7870 | 147 |
| 296 | 20250218 | 142100 | 2089655590 | 7870 | 7870 | 7880 | 7870 | 657 |
| 297 | 20250218 | 142000 | 2084481150 | 7870 | 7870 | 7870 | 7870 | 301 |
| 298 | 20250218 | 141900 | 2082112280 | 7870 | 7870 | 7870 | 7860 | 317 |
| 299 | 20250218 | 141800 | 2079617620 | 7870 | 7870 | 7870 | 7870 | 148 |
| 300 | 20250218 | 141700 | 2078452860 | 7880 | 7870 | 7880 | 7870 | 382 |
| 301 | 20250218 | 141600 | 2075443890 | 7880 | 7880 | 7880 | 7880 | 119 |
| 302 | 20250218 | 141500 | 2074506170 | 7860 | 7870 | 7870 | 7860 | 494 |
| 303 | 20250218 | 141400 | 2070618980 | 7880 | 7880 | 7880 | 7870 | 387 |
| 304 | 20250218 | 141300 | 2067569500 | 7870 | 7870 | 7880 | 7870 | 151 |
| 305 | 20250218 | 141200 | 2066379890 | 7870 | 7880 | 7880 | 7870 | 119 |
| 306 | 20250218 | 141100 | 2065442180 | 7880 | 7880 | 7880 | 7870 | 99 |
| 307 | 20250218 | 141000 | 2064663030 | 7880 | 7880 | 7880 | 7870 | 724 |
| 308 | 20250218 | 140900 | 2058960150 | 7880 | 7880 | 7880 | 7880 | 4 |
| 309 | 20250218 | 140800 | 2058928630 | 7870 | 7880 | 7880 | 7870 | 333 |
| 310 | 20250218 | 140700 | 2056304750 | 7880 | 7880 | 7880 | 7870 | 456 |
| 311 | 20250218 | 140600 | 2052711640 | 7880 | 7880 | 7880 | 7870 | 314 |
| 312 | 20250218 | 140500 | 2050237490 | 7880 | 7880 | 7880 | 7870 | 734 |
| 313 | 20250218 | 140400 | 2044454830 | 7880 | 7880 | 7880 | 7870 | 212 |
| 314 | 20250218 | 140300 | 2042784620 | 7880 | 7880 | 7880 | 7880 | 128 |
| 315 | 20250218 | 140200 | 2041775980 | 7880 | 7870 | 7880 | 7870 | 187 |
| 316 | 20250218 | 140100 | 2040302560 | 7880 | 7870 | 7880 | 7870 | 644 |
| 317 | 20250218 | 140000 | 2035232770 | 7870 | 7860 | 7870 | 7860 | 221 |
| 318 | 20250218 | 135900 | 2033494500 | 7870 | 7870 | 7870 | 7860 | 415 |
| 319 | 20250218 | 135800 | 2030228860 | 7870 | 7870 | 7870 | 7870 | 124 |
| 320 | 20250218 | 135700 | 2029252980 | 7870 | 7870 | 7870 | 7870 | 61 |
| 321 | 20250218 | 135600 | 2028772910 | 7870 | 7870 | 7870 | 7860 | 456 |
| 322 | 20250218 | 135500 | 2025184370 | 7870 | 7870 | 7870 | 7870 | 0 |
| 323 | 20250218 | 135400 | 2025184370 | 7870 | 7860 | 7870 | 7860 | 282 |
| 324 | 20250218 | 135300 | 2022967250 | 7870 | 7870 | 7870 | 7860 | 424 |
| 325 | 20250218 | 135200 | 2019631380 | 7870 | 7870 | 7870 | 7870 | 124 |
| 326 | 20250218 | 135100 | 2018655500 | 7870 | 7860 | 7870 | 7860 | 235 |
| 327 | 20250218 | 135000 | 2016806640 | 7870 | 7870 | 7870 | 7870 | 209 |
| 328 | 20250218 | 134900 | 2015161810 | 7870 | 7870 | 7870 | 7860 | 132 |
| 329 | 20250218 | 134800 | 2014122980 | 7860 | 7870 | 7870 | 7860 | 260 |
| 330 | 20250218 | 134700 | 2012078780 | 7870 | 7850 | 7870 | 7850 | 757 |
| 331 | 20250218 | 134600 | 2006124200 | 7850 | 7860 | 7860 | 7850 | 523 |
| 332 | 20250218 | 134500 | 2002017120 | 7860 | 7850 | 7860 | 7850 | 715 |
| 333 | 20250218 | 134400 | 1996400860 | 7850 | 7850 | 7850 | 7850 | 47 |
| 334 | 20250218 | 134300 | 1996031910 | 7860 | 7860 | 7860 | 7860 | 114 |
| 335 | 20250218 | 134200 | 1995135870 | 7850 | 7860 | 7860 | 7850 | 282 |
| 336 | 20250218 | 134100 | 1992919500 | 7860 | 7860 | 7860 | 7860 | 238 |
| 337 | 20250218 | 134000 | 1991048820 | 7860 | 7860 | 7860 | 7860 | 5 |
| 338 | 20250218 | 133900 | 1991009520 | 7860 | 7850 | 7860 | 7850 | 292 |
| 339 | 20250218 | 133800 | 1988714690 | 7850 | 7850 | 7860 | 7850 | 326 |
| 340 | 20250218 | 133700 | 1986155380 | 7850 | 7850 | 7860 | 7850 | 430 |
| 341 | 20250218 | 133600 | 1982779860 | 7850 | 7850 | 7850 | 7840 | 322 |
| 342 | 20250218 | 133500 | 1980252660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 343 | 20250218 | 133400 | 1980252660 | 7850 | 7850 | 7850 | 7850 | 302 |
| 344 | 20250218 | 133300 | 1977881960 | 7850 | 7850 | 7850 | 7850 | 268 |
| 345 | 20250218 | 133200 | 1975778160 | 7850 | 7850 | 7850 | 7850 | 183 |
| 346 | 20250218 | 133100 | 1974341610 | 7850 | 7850 | 7850 | 7850 | 256 |
| 347 | 20250218 | 133000 | 1972332010 | 7850 | 7850 | 7850 | 7850 | 312 |
| 348 | 20250218 | 132900 | 1969882810 | 7850 | 7850 | 7850 | 7850 | 60 |
| 349 | 20250218 | 132800 | 1969411810 | 7850 | 7850 | 7850 | 7850 | 322 |
| 350 | 20250218 | 132700 | 1966884110 | 7850 | 7850 | 7850 | 7850 | 532 |
| 351 | 20250218 | 132600 | 1962707910 | 7850 | 7850 | 7860 | 7850 | 179 |
| 352 | 20250218 | 132500 | 1961302130 | 7850 | 7850 | 7850 | 7850 | 215 |
| 353 | 20250218 | 132400 | 1959614380 | 7840 | 7840 | 7840 | 7840 | 1061 |
| 354 | 20250218 | 132300 | 1951296140 | 7840 | 7840 | 7840 | 7840 | 1507 |
| 355 | 20250218 | 132200 | 1939481260 | 7840 | 7850 | 7850 | 7840 | 2250 |
| 356 | 20250218 | 132100 | 1921833920 | 7850 | 7850 | 7850 | 7850 | 31 |
| 357 | 20250218 | 132000 | 1921590570 | 7850 | 7860 | 7860 | 7850 | 885 |
| 358 | 20250218 | 131900 | 1914640080 | 7860 | 7850 | 7860 | 7850 | 453 |
| 359 | 20250218 | 131800 | 1911083430 | 7850 | 7860 | 7860 | 7850 | 197 |
| 360 | 20250218 | 131700 | 1909535840 | 7860 | 7860 | 7860 | 7860 | 60 |
| 361 | 20250218 | 131600 | 1909064240 | 7860 | 7860 | 7860 | 7850 | 859 |
| 362 | 20250218 | 131500 | 1902315800 | 7860 | 7860 | 7860 | 7860 | 116 |
| 363 | 20250218 | 131400 | 1901404040 | 7860 | 7860 | 7860 | 7850 | 279 |
| 364 | 20250218 | 131300 | 1899211200 | 7860 | 7860 | 7860 | 7860 | 231 |
| 365 | 20250218 | 131200 | 1897395540 | 7860 | 7860 | 7860 | 7860 | 104 |
| 366 | 20250218 | 131100 | 1896578100 | 7860 | 7850 | 7860 | 7850 | 289 |
| 367 | 20250218 | 131000 | 1894308240 | 7840 | 7840 | 7850 | 7840 | 204 |
| 368 | 20250218 | 130900 | 1892706940 | 7850 | 7850 | 7850 | 7850 | 246 |
| 369 | 20250218 | 130800 | 1890775840 | 7840 | 7850 | 7850 | 7840 | 488 |
| 370 | 20250218 | 130700 | 1886947240 | 7850 | 7850 | 7850 | 7850 | 224 |
| 371 | 20250218 | 130600 | 1885188840 | 7850 | 7850 | 7850 | 7850 | 21 |
| 372 | 20250218 | 130500 | 1885023990 | 7850 | 7850 | 7850 | 7850 | 445 |
| 373 | 20250218 | 130400 | 1881530740 | 7850 | 7840 | 7850 | 7840 | 554 |
| 374 | 20250218 | 130300 | 1877183780 | 7850 | 7840 | 7850 | 7840 | 131 |
| 375 | 20250218 | 130200 | 1876155520 | 7850 | 7850 | 7850 | 7850 | 338 |
| 376 | 20250218 | 130100 | 1873502220 | 7850 | 7840 | 7850 | 7840 | 368 |
| 377 | 20250218 | 130000 | 1870615310 | 7850 | 7840 | 7850 | 7840 | 301 |
| 378 | 20250218 | 125900 | 1868255460 | 7850 | 7840 | 7850 | 7840 | 677 |
| 379 | 20250218 | 125800 | 1862942580 | 7840 | 7850 | 7850 | 7840 | 438 |
| 380 | 20250218 | 125700 | 1859505260 | 7850 | 7850 | 7850 | 7850 | 386 |
| 381 | 20250218 | 125600 | 1856475160 | 7850 | 7850 | 7850 | 7850 | 165 |
| 382 | 20250218 | 125500 | 1855179910 | 7850 | 7840 | 7850 | 7840 | 824 |
| 383 | 20250218 | 125400 | 1848712330 | 7850 | 7850 | 7850 | 7840 | 475 |
| 384 | 20250218 | 125300 | 1844983590 | 7840 | 7840 | 7850 | 7840 | 530 |
| 385 | 20250218 | 125200 | 1840828360 | 7840 | 7840 | 7850 | 7830 | 2026 |
| 386 | 20250218 | 125100 | 1824962390 | 7840 | 7850 | 7850 | 7840 | 379 |
| 387 | 20250218 | 125000 | 1821988040 | 7850 | 7850 | 7850 | 7840 | 356 |
| 388 | 20250218 | 124900 | 1819194070 | 7830 | 7840 | 7850 | 7830 | 2412 |
| 389 | 20250218 | 124800 | 1800287080 | 7840 | 7830 | 7840 | 7830 | 359 |
| 390 | 20250218 | 124700 | 1797472790 | 7830 | 7840 | 7840 | 7830 | 221 |
| 391 | 20250218 | 124600 | 1795741150 | 7830 | 7840 | 7840 | 7830 | 4533 |
| 392 | 20250218 | 124500 | 1760205370 | 7840 | 7840 | 7840 | 7840 | 741 |
| 393 | 20250218 | 124400 | 1754395930 | 7830 | 7840 | 7840 | 7830 | 2139 |
| 394 | 20250218 | 124300 | 1737630800 | 7840 | 7840 | 7840 | 7830 | 405 |
| 395 | 20250218 | 124200 | 1734455860 | 7840 | 7840 | 7840 | 7830 | 681 |
| 396 | 20250218 | 124100 | 1729120520 | 7840 | 7840 | 7840 | 7830 | 376 |
| 397 | 20250218 | 124000 | 1726173020 | 7850 | 7850 | 7850 | 7850 | 442 |
| 398 | 20250218 | 123900 | 1722703320 | 7850 | 7850 | 7850 | 7840 | 85 |
| 399 | 20250218 | 123800 | 1722036810 | 7850 | 7840 | 7850 | 7840 | 228 |
| 400 | 20250218 | 123700 | 1720247110 | 7840 | 7840 | 7850 | 7840 | 313 |
| 401 | 20250218 | 123600 | 1717793180 | 7840 | 7840 | 7850 | 7840 | 367 |
| 402 | 20250218 | 123500 | 1714915300 | 7840 | 7850 | 7850 | 7830 | 971 |
| 403 | 20250218 | 123400 | 1707303760 | 7840 | 7840 | 7850 | 7840 | 618 |
| 404 | 20250218 | 123300 | 1702456560 | 7850 | 7850 | 7850 | 7840 | 530 |
| 405 | 20250218 | 123200 | 1698298340 | 7850 | 7840 | 7850 | 7840 | 187 |
| 406 | 20250218 | 123100 | 1696832240 | 7850 | 7840 | 7850 | 7840 | 335 |
| 407 | 20250218 | 123000 | 1694202590 | 7840 | 7840 | 7850 | 7840 | 83 |
| 408 | 20250218 | 122900 | 1693551270 | 7840 | 7850 | 7850 | 7840 | 579 |
| 409 | 20250218 | 122800 | 1689007120 | 7850 | 7850 | 7850 | 7850 | 60 |
| 410 | 20250218 | 122700 | 1688536120 | 7850 | 7850 | 7850 | 7850 | 173 |
| 411 | 20250218 | 122600 | 1687178070 | 7850 | 7840 | 7850 | 7840 | 465 |
| 412 | 20250218 | 122500 | 1683530670 | 7840 | 7840 | 7840 | 7830 | 223 |
| 413 | 20250218 | 122400 | 1681782710 | 7840 | 7840 | 7840 | 7830 | 185 |
| 414 | 20250218 | 122300 | 1680333270 | 7840 | 7840 | 7840 | 7840 | 436 |
| 415 | 20250218 | 122200 | 1676915030 | 7840 | 7840 | 7840 | 7830 | 617 |
| 416 | 20250218 | 122100 | 1672078120 | 7840 | 7840 | 7840 | 7840 | 184 |
| 417 | 20250218 | 122000 | 1670635560 | 7830 | 7840 | 7840 | 7830 | 233 |
| 418 | 20250218 | 121900 | 1668808960 | 7840 | 7840 | 7840 | 7840 | 233 |
| 419 | 20250218 | 121800 | 1666982240 | 7840 | 7840 | 7840 | 7840 | 119 |
| 420 | 20250218 | 121700 | 1666049280 | 7830 | 7840 | 7840 | 7830 | 355 |
| 421 | 20250218 | 121600 | 1663266350 | 7830 | 7840 | 7840 | 7830 | 89 |
| 422 | 20250218 | 121500 | 1662569100 | 7840 | 7840 | 7840 | 7840 | 328 |
| 423 | 20250218 | 121400 | 1659997580 | 7840 | 7840 | 7840 | 7830 | 250 |
| 424 | 20250218 | 121300 | 1658037840 | 7840 | 7840 | 7840 | 7840 | 100 |
| 425 | 20250218 | 121200 | 1657253840 | 7850 | 7850 | 7850 | 7850 | 321 |
| 426 | 20250218 | 121100 | 1654733990 | 7850 | 7850 | 7850 | 7850 | 178 |
| 427 | 20250218 | 121000 | 1653336690 | 7850 | 7840 | 7850 | 7840 | 464 |
| 428 | 20250218 | 120900 | 1649698520 | 7840 | 7830 | 7840 | 7830 | 263 |
| 429 | 20250218 | 120800 | 1647639210 | 7830 | 7830 | 7830 | 7830 | 389 |
| 430 | 20250218 | 120700 | 1644593340 | 7830 | 7830 | 7830 | 7830 | 250 |
| 431 | 20250218 | 120600 | 1642635840 | 7830 | 7840 | 7840 | 7830 | 3029 |
| 432 | 20250218 | 120500 | 1618905400 | 7840 | 7840 | 7840 | 7840 | 181 |
| 433 | 20250218 | 120400 | 1617486360 | 7840 | 7830 | 7840 | 7830 | 255 |
| 434 | 20250218 | 120300 | 1615487400 | 7840 | 7840 | 7840 | 7830 | 248 |
| 435 | 20250218 | 120200 | 1613543410 | 7840 | 7840 | 7840 | 7830 | 325 |
| 436 | 20250218 | 120100 | 1610996230 | 7830 | 7840 | 7840 | 7830 | 384 |
| 437 | 20250218 | 120000 | 1607988290 | 7840 | 7840 | 7840 | 7840 | 335 |
| 438 | 20250218 | 115900 | 1605361890 | 7840 | 7840 | 7840 | 7830 | 129 |
| 439 | 20250218 | 115800 | 1604350580 | 7840 | 7840 | 7840 | 7840 | 546 |
| 440 | 20250218 | 115700 | 1600069940 | 7840 | 7840 | 7840 | 7840 | 179 |
| 441 | 20250218 | 115600 | 1598666580 | 7840 | 7840 | 7840 | 7840 | 93 |
| 442 | 20250218 | 115500 | 1597937460 | 7840 | 7830 | 7840 | 7820 | 347 |
| 443 | 20250218 | 115400 | 1595219350 | 7830 | 7830 | 7830 | 7830 | 384 |
| 444 | 20250218 | 115300 | 1592212630 | 7830 | 7820 | 7830 | 7820 | 421 |
| 445 | 20250218 | 115200 | 1588916450 | 7830 | 7830 | 7830 | 7830 | 178 |
| 446 | 20250218 | 115100 | 1587522710 | 7830 | 7820 | 7830 | 7820 | 177 |
| 447 | 20250218 | 115000 | 1586136810 | 7830 | 7830 | 7830 | 7830 | 178 |
| 448 | 20250218 | 114900 | 1584743070 | 7830 | 7830 | 7830 | 7830 | 320 |
| 449 | 20250218 | 114800 | 1582237470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 450 | 20250218 | 114700 | 1582237470 | 7830 | 7820 | 7830 | 7820 | 384 |
| 451 | 20250218 | 114600 | 1579233080 | 7820 | 7820 | 7820 | 7820 | 1356 |
| 452 | 20250218 | 114500 | 1568629160 | 7820 | 7820 | 7820 | 7810 | 478 |
| 453 | 20250218 | 114400 | 1564892950 | 7820 | 7810 | 7820 | 7810 | 1427 |
| 454 | 20250218 | 114300 | 1553744080 | 7820 | 7820 | 7820 | 7810 | 916 |
| 455 | 20250218 | 114200 | 1546585010 | 7820 | 7820 | 7820 | 7820 | 16 |
| 456 | 20250218 | 114100 | 1546459890 | 7820 | 7820 | 7820 | 7820 | 283 |
| 457 | 20250218 | 114000 | 1544246830 | 7820 | 7820 | 7820 | 7820 | 1201 |
| 458 | 20250218 | 113900 | 1534855010 | 7820 | 7830 | 7830 | 7820 | 940 |
| 459 | 20250218 | 113800 | 1527501200 | 7820 | 7830 | 7830 | 7820 | 930 |
| 460 | 20250218 | 113700 | 1520226410 | 7830 | 7830 | 7830 | 7820 | 1147 |
| 461 | 20250218 | 113600 | 1511254500 | 7830 | 7830 | 7830 | 7820 | 29 |
| 462 | 20250218 | 113500 | 1511027440 | 7820 | 7830 | 7830 | 7820 | 283 |
| 463 | 20250218 | 113400 | 1508811730 | 7830 | 7830 | 7830 | 7830 | 244 |
| 464 | 20250218 | 113300 | 1506901210 | 7820 | 7830 | 7830 | 7820 | 282 |
| 465 | 20250218 | 113200 | 1504693430 | 7840 | 7840 | 7840 | 7830 | 322 |
| 466 | 20250218 | 113100 | 1502168960 | 7830 | 7830 | 7830 | 7820 | 821 |
| 467 | 20250218 | 113000 | 1495740590 | 7830 | 7830 | 7830 | 7820 | 988 |
| 468 | 20250218 | 112900 | 1488011790 | 7820 | 7830 | 7830 | 7820 | 446 |
| 469 | 20250218 | 112800 | 1484521470 | 7830 | 7830 | 7830 | 7830 | 301 |
| 470 | 20250218 | 112700 | 1482164640 | 7830 | 7830 | 7830 | 7830 | 158 |
| 471 | 20250218 | 112600 | 1480927500 | 7830 | 7840 | 7840 | 7830 | 283 |
| 472 | 20250218 | 112500 | 1478709380 | 7840 | 7840 | 7840 | 7830 | 355 |
| 473 | 20250218 | 112400 | 1475926460 | 7830 | 7840 | 7840 | 7830 | 215 |
| 474 | 20250218 | 112300 | 1474241240 | 7830 | 7830 | 7840 | 7830 | 134 |
| 475 | 20250218 | 112200 | 1473191420 | 7820 | 7830 | 7830 | 7820 | 541 |
| 476 | 20250218 | 112100 | 1468955590 | 7830 | 7830 | 7830 | 7820 | 447 |
| 477 | 20250218 | 112000 | 1465455820 | 7830 | 7830 | 7830 | 7830 | 229 |
| 478 | 20250218 | 111900 | 1463662750 | 7830 | 7820 | 7830 | 7820 | 902 |
| 479 | 20250218 | 111800 | 1456608110 | 7820 | 7820 | 7820 | 7820 | 1372 |
| 480 | 20250218 | 111700 | 1445879070 | 7830 | 7820 | 7830 | 7820 | 2032 |
| 481 | 20250218 | 111600 | 1429987050 | 7830 | 7830 | 7830 | 7830 | 121 |
| 482 | 20250218 | 111500 | 1429039620 | 7830 | 7830 | 7830 | 7830 | 388 |
| 483 | 20250218 | 111400 | 1426001580 | 7820 | 7820 | 7830 | 7820 | 1742 |
| 484 | 20250218 | 111300 | 1412375970 | 7830 | 7830 | 7830 | 7820 | 700 |
| 485 | 20250218 | 111200 | 1406900820 | 7830 | 7830 | 7830 | 7820 | 663 |
| 486 | 20250218 | 111100 | 1401711900 | 7830 | 7830 | 7830 | 7830 | 116 |
| 487 | 20250218 | 111000 | 1400803620 | 7820 | 7830 | 7830 | 7820 | 586 |
| 488 | 20250218 | 110900 | 1396215450 | 7830 | 7830 | 7830 | 7830 | 483 |
| 489 | 20250218 | 110800 | 1392433560 | 7830 | 7830 | 7830 | 7830 | 45 |
| 490 | 20250218 | 110700 | 1392081210 | 7830 | 7820 | 7830 | 7810 | 1593 |
| 491 | 20250218 | 110600 | 1379623980 | 7820 | 7820 | 7820 | 7820 | 279 |
| 492 | 20250218 | 110500 | 1377442200 | 7820 | 7810 | 7820 | 7810 | 322 |
| 493 | 20250218 | 110400 | 1374924760 | 7820 | 7820 | 7820 | 7810 | 272 |
| 494 | 20250218 | 110300 | 1372799430 | 7820 | 7820 | 7820 | 7810 | 356 |
| 495 | 20250218 | 110200 | 1370015570 | 7820 | 7810 | 7820 | 7810 | 304 |
| 496 | 20250218 | 110100 | 1367638550 | 7820 | 7820 | 7820 | 7810 | 406 |
| 497 | 20250218 | 110000 | 1364466370 | 7820 | 7820 | 7820 | 7820 | 190 |
| 498 | 20250218 | 105900 | 1362980570 | 7820 | 7820 | 7820 | 7810 | 730 |
| 499 | 20250218 | 105800 | 1357272060 | 7820 | 7820 | 7820 | 7820 | 217 |
| 500 | 20250218 | 105700 | 1355575120 | 7820 | 7820 | 7820 | 7810 | 202 |
| 501 | 20250218 | 105600 | 1353995750 | 7820 | 7820 | 7820 | 7820 | 274 |
| 502 | 20250218 | 105500 | 1351853070 | 7820 | 7820 | 7820 | 7820 | 139 |
| 503 | 20250218 | 105400 | 1350766090 | 7820 | 7810 | 7820 | 7810 | 129 |
| 504 | 20250218 | 105300 | 1349757360 | 7820 | 7830 | 7830 | 7810 | 1350 |
| 505 | 20250218 | 105200 | 1339199320 | 7830 | 7830 | 7830 | 7830 | 293 |
| 506 | 20250218 | 105100 | 1336905130 | 7820 | 7820 | 7820 | 7820 | 106 |
| 507 | 20250218 | 105000 | 1336076210 | 7830 | 7830 | 7830 | 7830 | 323 |
| 508 | 20250218 | 104900 | 1333547120 | 7830 | 7820 | 7830 | 7810 | 375 |
| 509 | 20250218 | 104800 | 1330613920 | 7820 | 7820 | 7820 | 7810 | 334 |
| 510 | 20250218 | 104700 | 1328002060 | 7820 | 7810 | 7820 | 7810 | 359 |
| 511 | 20250218 | 104600 | 1325195920 | 7820 | 7820 | 7820 | 7820 | 273 |
| 512 | 20250218 | 104500 | 1323061060 | 7820 | 7820 | 7820 | 7820 | 418 |
| 513 | 20250218 | 104400 | 1319792300 | 7820 | 7820 | 7820 | 7810 | 337 |
| 514 | 20250218 | 104300 | 1317157060 | 7820 | 7820 | 7820 | 7820 | 61 |
| 515 | 20250218 | 104200 | 1316680040 | 7810 | 7810 | 7810 | 7800 | 4109 |
| 516 | 20250218 | 104100 | 1284588950 | 7810 | 7800 | 7810 | 7800 | 781 |
| 517 | 20250218 | 104000 | 1278494690 | 7810 | 7810 | 7810 | 7810 | 541 |
| 518 | 20250218 | 103900 | 1274269480 | 7810 | 7810 | 7810 | 7810 | 812 |
| 519 | 20250218 | 103800 | 1267927760 | 7810 | 7810 | 7810 | 7810 | 707 |
| 520 | 20250218 | 103700 | 1262406090 | 7800 | 7800 | 7810 | 7800 | 10260 |
| 521 | 20250218 | 103600 | 1182365030 | 7810 | 7810 | 7810 | 7800 | 317 |
| 522 | 20250218 | 103500 | 1179890260 | 7810 | 7810 | 7810 | 7800 | 563 |
| 523 | 20250218 | 103400 | 1175494580 | 7810 | 7810 | 7810 | 7800 | 514 |
| 524 | 20250218 | 103300 | 1171482240 | 7810 | 7810 | 7810 | 7800 | 3992 |
| 525 | 20250218 | 103200 | 1140305450 | 7810 | 7810 | 7810 | 7800 | 2170 |
| 526 | 20250218 | 103100 | 1123357880 | 7800 | 7810 | 7810 | 7800 | 856 |
| 527 | 20250218 | 103000 | 1116679280 | 7810 | 7800 | 7810 | 7800 | 23 |
| 528 | 20250218 | 102900 | 1116499780 | 7810 | 7810 | 7810 | 7800 | 1047 |
| 529 | 20250218 | 102800 | 1108329270 | 7810 | 7810 | 7810 | 7810 | 236 |
| 530 | 20250218 | 102700 | 1106486110 | 7810 | 7810 | 7820 | 7800 | 3284 |
| 531 | 20250218 | 102600 | 1080840130 | 7820 | 7810 | 7820 | 7810 | 1338 |
| 532 | 20250218 | 102500 | 1070389720 | 7820 | 7820 | 7820 | 7810 | 62 |
| 533 | 20250218 | 102400 | 1069904930 | 7820 | 7810 | 7820 | 7810 | 351 |
| 534 | 20250218 | 102300 | 1067162600 | 7820 | 7820 | 7820 | 7810 | 862 |
| 535 | 20250218 | 102200 | 1060424110 | 7820 | 7820 | 7830 | 7820 | 1344 |
| 536 | 20250218 | 102100 | 1049907490 | 7820 | 7820 | 7820 | 7820 | 180 |
| 537 | 20250218 | 102000 | 1048499890 | 7820 | 7820 | 7830 | 7810 | 406 |
| 538 | 20250218 | 101900 | 1045325310 | 7820 | 7800 | 7820 | 7800 | 2234 |
| 539 | 20250218 | 101800 | 1027876960 | 7810 | 7820 | 7830 | 7800 | 13027 |
| 540 | 20250218 | 101700 | 926101650 | 7830 | 7840 | 7840 | 7830 | 8748 |
| 541 | 20250218 | 101600 | 857603910 | 7840 | 7840 | 7840 | 7840 | 481 |
| 542 | 20250218 | 101500 | 853832870 | 7830 | 7840 | 7850 | 7830 | 4280 |
| 543 | 20250218 | 101400 | 820280160 | 7840 | 7830 | 7840 | 7830 | 1247 |
| 544 | 20250218 | 101300 | 810511960 | 7830 | 7840 | 7840 | 7830 | 4815 |
| 545 | 20250218 | 101200 | 772808670 | 7830 | 7830 | 7840 | 7830 | 166 |
| 546 | 20250218 | 101100 | 771508880 | 7840 | 7840 | 7840 | 7830 | 105 |
| 547 | 20250218 | 101000 | 770686710 | 7840 | 7840 | 7840 | 7830 | 505 |
| 548 | 20250218 | 100900 | 766729860 | 7840 | 7840 | 7840 | 7830 | 266 |
| 549 | 20250218 | 100800 | 764644520 | 7840 | 7830 | 7840 | 7830 | 633 |
| 550 | 20250218 | 100700 | 759682860 | 7840 | 7860 | 7860 | 7830 | 11848 |
| 551 | 20250218 | 100600 | 666762950 | 7870 | 7860 | 7870 | 7860 | 120 |
| 552 | 20250218 | 100500 | 665819340 | 7870 | 7870 | 7870 | 7850 | 131 |
| 553 | 20250218 | 100400 | 664790950 | 7850 | 7860 | 7860 | 7850 | 919 |
| 554 | 20250218 | 100300 | 657571410 | 7860 | 7870 | 7870 | 7860 | 688 |
| 555 | 20250218 | 100200 | 652162780 | 7860 | 7850 | 7870 | 7850 | 30 |
| 556 | 20250218 | 100100 | 651927080 | 7850 | 7870 | 7870 | 7850 | 5 |
| 557 | 20250218 | 100000 | 651887750 | 7850 | 7850 | 7850 | 7850 | 16 |
| 558 | 20250218 | 095900 | 651762150 | 7850 | 7870 | 7870 | 7850 | 165 |
| 559 | 20250218 | 095800 | 650465700 | 7860 | 7850 | 7870 | 7850 | 133 |
| 560 | 20250218 | 095700 | 649420430 | 7850 | 7860 | 7860 | 7850 | 10 |
| 561 | 20250218 | 095600 | 649341880 | 7870 | 7870 | 7870 | 7860 | 107 |
| 562 | 20250218 | 095500 | 648500790 | 7870 | 7860 | 7870 | 7860 | 196 |
| 563 | 20250218 | 095400 | 646959060 | 7870 | 7870 | 7870 | 7870 | 1 |
| 564 | 20250218 | 095300 | 646951190 | 7850 | 7860 | 7870 | 7850 | 3894 |
| 565 | 20250218 | 095200 | 616381820 | 7870 | 7860 | 7870 | 7850 | 2420 |
| 566 | 20250218 | 095100 | 597360830 | 7860 | 7870 | 7870 | 7860 | 152 |
| 567 | 20250218 | 095000 | 596164850 | 7860 | 7870 | 7870 | 7860 | 135 |
| 568 | 20250218 | 094900 | 595103630 | 7870 | 7860 | 7870 | 7860 | 119 |
| 569 | 20250218 | 094800 | 594168280 | 7860 | 7870 | 7870 | 7860 | 146 |
| 570 | 20250218 | 094700 | 593019510 | 7870 | 7870 | 7870 | 7860 | 5 |
| 571 | 20250218 | 094600 | 592980170 | 7860 | 7870 | 7870 | 7860 | 248 |
| 572 | 20250218 | 094500 | 591028830 | 7870 | 7860 | 7870 | 7850 | 2309 |
| 573 | 20250218 | 094400 | 572880750 | 7860 | 7860 | 7860 | 7860 | 117 |
| 574 | 20250218 | 094300 | 571961130 | 7850 | 7850 | 7850 | 7850 | 383 |
| 575 | 20250218 | 094200 | 568954580 | 7850 | 7850 | 7860 | 7850 | 509 |
| 576 | 20250218 | 094100 | 564956520 | 7840 | 7870 | 7870 | 7840 | 7003 |
| 577 | 20250218 | 094000 | 510029180 | 7850 | 7860 | 7870 | 7840 | 10089 |
| 578 | 20250218 | 093900 | 430845620 | 7860 | 7870 | 7870 | 7850 | 67 |
| 579 | 20250218 | 093800 | 430319180 | 7850 | 7870 | 7880 | 7850 | 5091 |
| 580 | 20250218 | 093700 | 390305360 | 7870 | 7860 | 7870 | 7860 | 282 |
| 581 | 20250218 | 093600 | 388087520 | 7870 | 7870 | 7870 | 7870 | 603 |
| 582 | 20250218 | 093500 | 383341910 | 7870 | 7870 | 7870 | 7860 | 504 |
| 583 | 20250218 | 093400 | 379377040 | 7870 | 7860 | 7870 | 7860 | 554 |
| 584 | 20250218 | 093300 | 375021370 | 7870 | 7870 | 7870 | 7860 | 266 |
| 585 | 20250218 | 093200 | 372928380 | 7870 | 7860 | 7870 | 7860 | 19 |
| 586 | 20250218 | 093100 | 372778950 | 7860 | 7870 | 7870 | 7860 | 445 |
| 587 | 20250218 | 093000 | 369276970 | 7870 | 7860 | 7870 | 7860 | 702 |
| 588 | 20250218 | 092900 | 363756050 | 7870 | 7870 | 7870 | 7870 | 116 |
| 589 | 20250218 | 092800 | 362843130 | 7870 | 7870 | 7870 | 7870 | 101 |
| 590 | 20250218 | 092700 | 362048260 | 7870 | 7880 | 7880 | 7870 | 659 |
| 591 | 20250218 | 092600 | 356861910 | 7870 | 7870 | 7880 | 7870 | 908 |
| 592 | 20250218 | 092500 | 349712930 | 7870 | 7870 | 7870 | 7860 | 1417 |
| 593 | 20250218 | 092400 | 338562060 | 7870 | 7870 | 7870 | 7860 | 193 |
| 594 | 20250218 | 092300 | 337044350 | 7870 | 7870 | 7870 | 7870 | 109 |
| 595 | 20250218 | 092200 | 336186520 | 7860 | 7860 | 7870 | 7860 | 763 |
| 596 | 20250218 | 092100 | 330188110 | 7860 | 7870 | 7870 | 7860 | 5 |
| 597 | 20250218 | 092000 | 330148780 | 7870 | 7870 | 7870 | 7860 | 135 |
| 598 | 20250218 | 091900 | 329086340 | 7870 | 7870 | 7870 | 7860 | 3837 |
| 599 | 20250218 | 091800 | 298895670 | 7870 | 7880 | 7880 | 7870 | 319 |
| 600 | 20250218 | 091700 | 296384750 | 7870 | 7870 | 7870 | 7870 | 1084 |
| 601 | 20250218 | 091600 | 287853670 | 7870 | 7870 | 7870 | 7860 | 54 |
| 602 | 20250218 | 091500 | 287429060 | 7870 | 7870 | 7870 | 7850 | 7841 |
| 603 | 20250218 | 091400 | 225815500 | 7870 | 7870 | 7870 | 7870 | 286 |
| 604 | 20250218 | 091300 | 223564680 | 7870 | 7880 | 7880 | 7860 | 915 |
| 605 | 20250218 | 091200 | 216362480 | 7870 | 7870 | 7880 | 7870 | 298 |
| 606 | 20250218 | 091100 | 214017170 | 7880 | 7880 | 7880 | 7870 | 100 |
| 607 | 20250218 | 091000 | 213229250 | 7880 | 7870 | 7900 | 7870 | 724 |
| 608 | 20250218 | 090900 | 207531060 | 7860 | 7920 | 7920 | 7860 | 6012 |
| 609 | 20250218 | 090800 | 160210470 | 7880 | 7880 | 7920 | 7880 | 175 |
| 610 | 20250218 | 090700 | 158831310 | 7890 | 7870 | 7920 | 7870 | 2942 |
| 611 | 20250218 | 090600 | 135645140 | 7870 | 7880 | 7910 | 7870 | 6245 |
| 612 | 20250218 | 090500 | 86454700 | 7900 | 7890 | 7900 | 7880 | 539 |
| 613 | 20250218 | 090400 | 82206170 | 7890 | 7890 | 7910 | 7880 | 291 |
| 614 | 20250218 | 090300 | 79910540 | 7890 | 7890 | 7890 | 7860 | 3317 |
| 615 | 20250218 | 090200 | 53797900 | 7890 | 7940 | 7940 | 7890 | 3229 |
| 616 | 20250218 | 090100 | 28292550 | 7950 | 7960 | 7970 | 7910 | 2119 |
| 617 | 20250218 | 090000 | 11505800 | 7930 | 7940 | 7960 | 7920 | 1449 |