33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 3 | 20250218 | 191300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 4 | 20250218 | 191200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 5 | 20250218 | 191100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 6 | 20250218 | 191000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 7 | 20250218 | 190900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 8 | 20250218 | 190800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 9 | 20250218 | 190700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 10 | 20250218 | 190600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 11 | 20250218 | 190500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 12 | 20250218 | 190400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 13 | 20250218 | 190300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 14 | 20250218 | 190200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 15 | 20250218 | 190100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 16 | 20250218 | 190000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 17 | 20250218 | 185900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 18 | 20250218 | 185800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 19 | 20250218 | 185700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 20 | 20250218 | 185600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 21 | 20250218 | 185500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 22 | 20250218 | 185400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 23 | 20250218 | 185300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 24 | 20250218 | 185200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 25 | 20250218 | 185100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 26 | 20250218 | 185000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 27 | 20250218 | 184900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 28 | 20250218 | 184800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 29 | 20250218 | 184700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 30 | 20250218 | 184600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 31 | 20250218 | 184500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 32 | 20250218 | 184400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 33 | 20250218 | 184300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 34 | 20250218 | 184200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 35 | 20250218 | 184100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 36 | 20250218 | 184000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 37 | 20250218 | 183900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 38 | 20250218 | 183800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 39 | 20250218 | 183700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 40 | 20250218 | 183600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 41 | 20250218 | 183500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 42 | 20250218 | 183400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 43 | 20250218 | 183300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 44 | 20250218 | 183200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 45 | 20250218 | 183100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 46 | 20250218 | 183000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 47 | 20250218 | 182900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 48 | 20250218 | 182800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 49 | 20250218 | 182700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 50 | 20250218 | 182600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 51 | 20250218 | 182500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 52 | 20250218 | 182400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 53 | 20250218 | 182300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 54 | 20250218 | 182200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 55 | 20250218 | 182100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 56 | 20250218 | 182000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 57 | 20250218 | 181900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 58 | 20250218 | 181800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 59 | 20250218 | 181700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 60 | 20250218 | 181600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 61 | 20250218 | 181500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 62 | 20250218 | 181400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 63 | 20250218 | 181300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 64 | 20250218 | 181200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 65 | 20250218 | 181100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 66 | 20250218 | 181000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 67 | 20250218 | 180900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 68 | 20250218 | 180800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 69 | 20250218 | 180700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 70 | 20250218 | 180600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 71 | 20250218 | 180500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 72 | 20250218 | 180400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 73 | 20250218 | 180300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 74 | 20250218 | 180200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 75 | 20250218 | 180100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 76 | 20250218 | 180000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 77 | 20250218 | 175900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 78 | 20250218 | 175800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 79 | 20250218 | 175700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 80 | 20250218 | 175600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 81 | 20250218 | 175500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 82 | 20250218 | 175400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 83 | 20250218 | 175300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 84 | 20250218 | 175200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 85 | 20250218 | 175100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 86 | 20250218 | 175000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 87 | 20250218 | 174900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 88 | 20250218 | 174800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 89 | 20250218 | 174700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 90 | 20250218 | 174600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 91 | 20250218 | 174500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 92 | 20250218 | 174400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 93 | 20250218 | 174300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 94 | 20250218 | 174200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 95 | 20250218 | 174100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 96 | 20250218 | 174000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 97 | 20250218 | 173900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 98 | 20250218 | 173800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 99 | 20250218 | 173700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 100 | 20250218 | 173600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 101 | 20250218 | 173500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 102 | 20250218 | 173400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 103 | 20250218 | 173300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 104 | 20250218 | 173200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 105 | 20250218 | 173100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 106 | 20250218 | 173000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 107 | 20250218 | 172900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 108 | 20250218 | 172800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 109 | 20250218 | 172700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 110 | 20250218 | 172600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 111 | 20250218 | 172500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 112 | 20250218 | 172400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 113 | 20250218 | 172300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 114 | 20250218 | 172200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 115 | 20250218 | 172100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 116 | 20250218 | 172000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 117 | 20250218 | 171900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 118 | 20250218 | 171800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 119 | 20250218 | 171700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 120 | 20250218 | 171600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 121 | 20250218 | 171500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 122 | 20250218 | 171400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 123 | 20250218 | 171300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 124 | 20250218 | 171200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 125 | 20250218 | 171100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 126 | 20250218 | 171000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 127 | 20250218 | 170900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 128 | 20250218 | 170800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 129 | 20250218 | 170700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 130 | 20250218 | 170600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 131 | 20250218 | 170500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 132 | 20250218 | 170400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 133 | 20250218 | 170300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 134 | 20250218 | 170200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 135 | 20250218 | 170100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 136 | 20250218 | 170000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 137 | 20250218 | 165900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 138 | 20250218 | 165800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 139 | 20250218 | 165700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 140 | 20250218 | 165600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 141 | 20250218 | 165500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 142 | 20250218 | 165400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 143 | 20250218 | 165300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 144 | 20250218 | 165200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 145 | 20250218 | 165100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 146 | 20250218 | 165000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 147 | 20250218 | 164900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 148 | 20250218 | 164800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 149 | 20250218 | 164700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 150 | 20250218 | 164600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 151 | 20250218 | 164500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 152 | 20250218 | 164400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 153 | 20250218 | 164300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 154 | 20250218 | 164200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 155 | 20250218 | 164100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 156 | 20250218 | 164000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 157 | 20250218 | 163900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 158 | 20250218 | 163800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 159 | 20250218 | 163700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 160 | 20250218 | 163600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 161 | 20250218 | 163500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 162 | 20250218 | 163400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 163 | 20250218 | 163300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 164 | 20250218 | 163200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 165 | 20250218 | 163100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 166 | 20250218 | 163000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 167 | 20250218 | 162900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 168 | 20250218 | 162800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 169 | 20250218 | 162700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 170 | 20250218 | 162600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 171 | 20250218 | 162500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 172 | 20250218 | 162400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 173 | 20250218 | 162300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 174 | 20250218 | 162200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 175 | 20250218 | 162100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 176 | 20250218 | 162000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 177 | 20250218 | 161900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 178 | 20250218 | 161800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 179 | 20250218 | 161700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 180 | 20250218 | 161600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 181 | 20250218 | 161500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 182 | 20250218 | 161400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 183 | 20250218 | 161300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 184 | 20250218 | 161200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 185 | 20250218 | 161100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 186 | 20250218 | 161000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 187 | 20250218 | 160900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 188 | 20250218 | 160800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 189 | 20250218 | 160700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 190 | 20250218 | 160600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 191 | 20250218 | 160500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 192 | 20250218 | 160400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 193 | 20250218 | 160300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 194 | 20250218 | 160200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 195 | 20250218 | 160100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 196 | 20250218 | 160000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 197 | 20250218 | 155900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 198 | 20250218 | 155800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 199 | 20250218 | 155700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 200 | 20250218 | 155600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 201 | 20250218 | 155500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 202 | 20250218 | 155400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 203 | 20250218 | 155300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 204 | 20250218 | 155200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 205 | 20250218 | 155100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 206 | 20250218 | 155000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 207 | 20250218 | 154900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 208 | 20250218 | 154800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 209 | 20250218 | 154700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 210 | 20250218 | 154600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 211 | 20250218 | 154500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 212 | 20250218 | 154400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 213 | 20250218 | 154300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 214 | 20250218 | 154200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 215 | 20250218 | 154100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 216 | 20250218 | 154000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 217 | 20250218 | 153900 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 218 | 20250218 | 153800 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 219 | 20250218 | 153700 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 220 | 20250218 | 153600 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 221 | 20250218 | 153500 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 222 | 20250218 | 153400 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 223 | 20250218 | 153300 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 224 | 20250218 | 153200 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 225 | 20250218 | 153100 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 0 |
| 226 | 20250218 | 153000 | 3264088530 | 17810 | 17810 | 17810 | 17810 | 17612 |
| 227 | 20250218 | 152900 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 228 | 20250218 | 152800 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 229 | 20250218 | 152700 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 230 | 20250218 | 152600 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 231 | 20250218 | 152500 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 232 | 20250218 | 152400 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 233 | 20250218 | 152300 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 234 | 20250218 | 152200 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 235 | 20250218 | 152100 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 236 | 20250218 | 152000 | 2950418810 | 17790 | 17790 | 17790 | 17790 | 0 |
| 237 | 20250218 | 151900 | 2950418810 | 17790 | 17770 | 17790 | 17770 | 971 |
| 238 | 20250218 | 151800 | 2933152920 | 17780 | 17770 | 17780 | 17770 | 657 |
| 239 | 20250218 | 151700 | 2921472150 | 17780 | 17770 | 17780 | 17760 | 359 |
| 240 | 20250218 | 151600 | 2915089690 | 17770 | 17770 | 17780 | 17760 | 526 |
| 241 | 20250218 | 151500 | 2905741720 | 17780 | 17760 | 17780 | 17760 | 349 |
| 242 | 20250218 | 151400 | 2899539090 | 17770 | 17760 | 17770 | 17760 | 358 |
| 243 | 20250218 | 151300 | 2893179410 | 17770 | 17760 | 17770 | 17760 | 795 |
| 244 | 20250218 | 151200 | 2879053910 | 17760 | 17780 | 17780 | 17760 | 453 |
| 245 | 20250218 | 151100 | 2871003700 | 17780 | 17770 | 17780 | 17770 | 219 |
| 246 | 20250218 | 151000 | 2867111290 | 17770 | 17770 | 17780 | 17760 | 558 |
| 247 | 20250218 | 150900 | 2857195540 | 17780 | 17770 | 17780 | 17760 | 733 |
| 248 | 20250218 | 150800 | 2844168710 | 17770 | 17770 | 17780 | 17760 | 669 |
| 249 | 20250218 | 150700 | 2832279540 | 17760 | 17780 | 17780 | 17760 | 418 |
| 250 | 20250218 | 150600 | 2824851500 | 17780 | 17800 | 17800 | 17770 | 931 |
| 251 | 20250218 | 150500 | 2808302350 | 17770 | 17790 | 17820 | 17770 | 846 |
| 252 | 20250218 | 150400 | 2793257440 | 17790 | 17780 | 17790 | 17780 | 777 |
| 253 | 20250218 | 150300 | 2779440880 | 17780 | 17790 | 17790 | 17780 | 445 |
| 254 | 20250218 | 150200 | 2771527920 | 17780 | 17790 | 17790 | 17780 | 349 |
| 255 | 20250218 | 150100 | 2765321700 | 17780 | 17780 | 17790 | 17780 | 267 |
| 256 | 20250218 | 150000 | 2760573800 | 17780 | 17780 | 17790 | 17780 | 884 |
| 257 | 20250218 | 145900 | 2744849300 | 17790 | 17790 | 17800 | 17780 | 692 |
| 258 | 20250218 | 145800 | 2732537930 | 17800 | 17800 | 17800 | 17790 | 441 |
| 259 | 20250218 | 145700 | 2724691680 | 17800 | 17790 | 17800 | 17790 | 544 |
| 260 | 20250218 | 145600 | 2715012410 | 17790 | 17790 | 17800 | 17790 | 383 |
| 261 | 20250218 | 145500 | 2708197790 | 17790 | 17790 | 17810 | 17790 | 265 |
| 262 | 20250218 | 145400 | 2703481740 | 17800 | 17790 | 17800 | 17780 | 822 |
| 263 | 20250218 | 145300 | 2688858610 | 17790 | 17780 | 17790 | 17780 | 332 |
| 264 | 20250218 | 145200 | 2682954460 | 17780 | 17800 | 17830 | 17770 | 3299 |
| 265 | 20250218 | 145100 | 2624165490 | 17800 | 17820 | 17830 | 17770 | 4801 |
| 266 | 20250218 | 145000 | 2538732620 | 17820 | 17830 | 17830 | 17820 | 232 |
| 267 | 20250218 | 144900 | 2534598000 | 17820 | 17830 | 17830 | 17820 | 336 |
| 268 | 20250218 | 144800 | 2528609400 | 17820 | 17820 | 17830 | 17820 | 381 |
| 269 | 20250218 | 144700 | 2521819070 | 17820 | 17820 | 17830 | 17820 | 254 |
| 270 | 20250218 | 144600 | 2517292040 | 17820 | 17830 | 17830 | 17820 | 296 |
| 271 | 20250218 | 144500 | 2512016450 | 17820 | 17810 | 17830 | 17780 | 439 |
| 272 | 20250218 | 144400 | 2504193500 | 17780 | 17790 | 17810 | 17780 | 667 |
| 273 | 20250218 | 144300 | 2492326540 | 17800 | 17830 | 17840 | 17790 | 393 |
| 274 | 20250218 | 144200 | 2485324950 | 17830 | 17840 | 17850 | 17820 | 1193 |
| 275 | 20250218 | 144100 | 2464048920 | 17840 | 17840 | 17860 | 17840 | 487 |
| 276 | 20250218 | 144000 | 2455359560 | 17840 | 17840 | 17860 | 17840 | 529 |
| 277 | 20250218 | 143900 | 2445918180 | 17840 | 17840 | 17850 | 17840 | 247 |
| 278 | 20250218 | 143800 | 2441510520 | 17850 | 17840 | 17850 | 17830 | 266 |
| 279 | 20250218 | 143700 | 2436764450 | 17830 | 17830 | 17850 | 17830 | 858 |
| 280 | 20250218 | 143600 | 2421456700 | 17830 | 17830 | 17850 | 17820 | 525 |
| 281 | 20250218 | 143500 | 2412091880 | 17830 | 17790 | 17840 | 17790 | 309 |
| 282 | 20250218 | 143400 | 2406585800 | 17790 | 17820 | 17840 | 17780 | 542 |
| 283 | 20250218 | 143300 | 2396935520 | 17790 | 17810 | 17840 | 17780 | 354 |
| 284 | 20250218 | 143200 | 2390630700 | 17780 | 17780 | 17830 | 17780 | 630 |
| 285 | 20250218 | 143100 | 2379411040 | 17780 | 17780 | 17790 | 17780 | 249 |
| 286 | 20250218 | 143000 | 2374983150 | 17790 | 17780 | 17790 | 17780 | 225 |
| 287 | 20250218 | 142900 | 2370981790 | 17780 | 17780 | 17790 | 17780 | 311 |
| 288 | 20250218 | 142800 | 2365451280 | 17780 | 17780 | 17800 | 17780 | 204 |
| 289 | 20250218 | 142700 | 2361823380 | 17780 | 17770 | 17830 | 17760 | 2190 |
| 290 | 20250218 | 142600 | 2322842610 | 17770 | 17790 | 17790 | 17760 | 243 |
| 291 | 20250218 | 142500 | 2318525140 | 17790 | 17770 | 17790 | 17760 | 185 |
| 292 | 20250218 | 142400 | 2315236370 | 17790 | 17780 | 17800 | 17760 | 279 |
| 293 | 20250218 | 142300 | 2310276210 | 17770 | 17760 | 17800 | 17760 | 269 |
| 294 | 20250218 | 142200 | 2305496870 | 17760 | 17780 | 17820 | 17760 | 729 |
| 295 | 20250218 | 142100 | 2292535680 | 17770 | 17780 | 17790 | 17760 | 286 |
| 296 | 20250218 | 142000 | 2287452760 | 17780 | 17780 | 17790 | 17780 | 131 |
| 297 | 20250218 | 141900 | 2285123110 | 17780 | 17760 | 17790 | 17760 | 268 |
| 298 | 20250218 | 141800 | 2280358670 | 17760 | 17800 | 17810 | 17760 | 208 |
| 299 | 20250218 | 141700 | 2276659620 | 17810 | 17830 | 17840 | 17790 | 282 |
| 300 | 20250218 | 141600 | 2271634610 | 17820 | 17770 | 17820 | 17770 | 682 |
| 301 | 20250218 | 141500 | 2259496700 | 17770 | 17790 | 17810 | 17770 | 251 |
| 302 | 20250218 | 141400 | 2255032020 | 17790 | 17770 | 17790 | 17770 | 320 |
| 303 | 20250218 | 141300 | 2249344090 | 17770 | 17770 | 17780 | 17770 | 248 |
| 304 | 20250218 | 141200 | 2244935960 | 17770 | 17770 | 17810 | 17770 | 594 |
| 305 | 20250218 | 141100 | 2234368070 | 17770 | 17770 | 17780 | 17770 | 310 |
| 306 | 20250218 | 141000 | 2228857610 | 17770 | 17780 | 17780 | 17770 | 164 |
| 307 | 20250218 | 140900 | 2225942620 | 17790 | 17780 | 17790 | 17760 | 445 |
| 308 | 20250218 | 140800 | 2218030500 | 17780 | 17770 | 17810 | 17750 | 247 |
| 309 | 20250218 | 140700 | 2213636960 | 17810 | 17790 | 17830 | 17760 | 1726 |
| 310 | 20250218 | 140600 | 2182913500 | 17790 | 17790 | 17800 | 17790 | 189 |
| 311 | 20250218 | 140500 | 2179550750 | 17790 | 17780 | 17800 | 17780 | 289 |
| 312 | 20250218 | 140400 | 2174411070 | 17780 | 17790 | 17800 | 17780 | 245 |
| 313 | 20250218 | 140300 | 2170052960 | 17800 | 17760 | 17810 | 17750 | 297 |
| 314 | 20250218 | 140200 | 2164773480 | 17760 | 17750 | 17770 | 17750 | 278 |
| 315 | 20250218 | 140100 | 2159836730 | 17750 | 17750 | 17770 | 17750 | 312 |
| 316 | 20250218 | 140000 | 2154296560 | 17750 | 17760 | 17760 | 17750 | 139 |
| 317 | 20250218 | 135900 | 2151828800 | 17750 | 17770 | 17770 | 17750 | 364 |
| 318 | 20250218 | 135800 | 2145364970 | 17780 | 17790 | 17790 | 17750 | 240 |
| 319 | 20250218 | 135700 | 2141102820 | 17750 | 17780 | 17820 | 17750 | 400 |
| 320 | 20250218 | 135600 | 2133989680 | 17780 | 17750 | 17780 | 17750 | 582 |
| 321 | 20250218 | 135500 | 2123650160 | 17760 | 17780 | 17780 | 17750 | 442 |
| 322 | 20250218 | 135400 | 2115797100 | 17780 | 17770 | 17780 | 17760 | 692 |
| 323 | 20250218 | 135300 | 2103502350 | 17760 | 17770 | 17780 | 17760 | 461 |
| 324 | 20250218 | 135200 | 2095309640 | 17770 | 17770 | 17790 | 17770 | 307 |
| 325 | 20250218 | 135100 | 2089852920 | 17770 | 17780 | 17790 | 17770 | 367 |
| 326 | 20250218 | 135000 | 2083329220 | 17820 | 17760 | 17820 | 17760 | 1000 |
| 327 | 20250218 | 134900 | 2065532310 | 17770 | 17780 | 17820 | 17760 | 769 |
| 328 | 20250218 | 134800 | 2051846340 | 17790 | 17780 | 17810 | 17770 | 1051 |
| 329 | 20250218 | 134700 | 2033146500 | 17770 | 17780 | 17790 | 17770 | 316 |
| 330 | 20250218 | 134600 | 2027527250 | 17780 | 17780 | 17800 | 17780 | 174 |
| 331 | 20250218 | 134500 | 2024432250 | 17790 | 17800 | 17800 | 17780 | 306 |
| 332 | 20250218 | 134400 | 2018989350 | 17800 | 17790 | 17800 | 17780 | 163 |
| 333 | 20250218 | 134300 | 2016089720 | 17800 | 17790 | 17800 | 17790 | 318 |
| 334 | 20250218 | 134200 | 2010431430 | 17790 | 17790 | 17800 | 17790 | 193 |
| 335 | 20250218 | 134100 | 2006997520 | 17830 | 17790 | 17830 | 17790 | 388 |
| 336 | 20250218 | 134000 | 2000089800 | 17790 | 17800 | 17820 | 17790 | 169 |
| 337 | 20250218 | 133900 | 1997081890 | 17800 | 17800 | 17830 | 17800 | 462 |
| 338 | 20250218 | 133800 | 1988854150 | 17800 | 17810 | 17810 | 17800 | 251 |
| 339 | 20250218 | 133700 | 1984385770 | 17800 | 17810 | 17810 | 17800 | 285 |
| 340 | 20250218 | 133600 | 1979311640 | 17810 | 17800 | 17810 | 17800 | 191 |
| 341 | 20250218 | 133500 | 1975911340 | 17800 | 17810 | 17810 | 17800 | 168 |
| 342 | 20250218 | 133400 | 1972920120 | 17800 | 17800 | 17810 | 17800 | 188 |
| 343 | 20250218 | 133300 | 1969573060 | 17800 | 17800 | 17820 | 17800 | 193 |
| 344 | 20250218 | 133200 | 1966135900 | 17800 | 17800 | 17810 | 17800 | 86 |
| 345 | 20250218 | 133100 | 1964604670 | 17800 | 17790 | 17810 | 17790 | 436 |
| 346 | 20250218 | 133000 | 1956844600 | 17790 | 17800 | 17820 | 17790 | 91 |
| 347 | 20250218 | 132900 | 1955224070 | 17810 | 17780 | 17810 | 17780 | 287 |
| 348 | 20250218 | 132800 | 1950116390 | 17800 | 17780 | 17800 | 17780 | 167 |
| 349 | 20250218 | 132700 | 1947145850 | 17780 | 17790 | 17800 | 17780 | 186 |
| 350 | 20250218 | 132600 | 1943836770 | 17780 | 17780 | 17830 | 17780 | 284 |
| 351 | 20250218 | 132500 | 1938778620 | 17780 | 17780 | 17830 | 17780 | 505 |
| 352 | 20250218 | 132400 | 1929791350 | 17780 | 17780 | 17800 | 17780 | 104 |
| 353 | 20250218 | 132300 | 1927941410 | 17790 | 17790 | 17800 | 17780 | 244 |
| 354 | 20250218 | 132200 | 1923600440 | 17800 | 17790 | 17800 | 17790 | 145 |
| 355 | 20250218 | 132100 | 1921020580 | 17790 | 17790 | 17800 | 17780 | 174 |
| 356 | 20250218 | 132000 | 1917925300 | 17790 | 17790 | 17800 | 17790 | 111 |
| 357 | 20250218 | 131900 | 1915950040 | 17790 | 17780 | 17810 | 17780 | 225 |
| 358 | 20250218 | 131800 | 1911946380 | 17810 | 17790 | 17820 | 17780 | 883 |
| 359 | 20250218 | 131700 | 1896224750 | 17790 | 17810 | 17820 | 17790 | 179 |
| 360 | 20250218 | 131600 | 1893036400 | 17810 | 17820 | 17830 | 17800 | 128 |
| 361 | 20250218 | 131500 | 1890756030 | 17820 | 17820 | 17830 | 17800 | 170 |
| 362 | 20250218 | 131400 | 1887726050 | 17820 | 17810 | 17830 | 17810 | 139 |
| 363 | 20250218 | 131300 | 1885248800 | 17810 | 17800 | 17820 | 17800 | 120 |
| 364 | 20250218 | 131200 | 1883111390 | 17800 | 17850 | 17870 | 17800 | 529 |
| 365 | 20250218 | 131100 | 1873666690 | 17810 | 17840 | 17860 | 17780 | 1903 |
| 366 | 20250218 | 131000 | 1839728520 | 17850 | 17790 | 17850 | 17780 | 1109 |
| 367 | 20250218 | 130900 | 1819961270 | 17800 | 17800 | 17810 | 17800 | 181 |
| 368 | 20250218 | 130800 | 1816738400 | 17800 | 17800 | 17840 | 17790 | 1475 |
| 369 | 20250218 | 130700 | 1790440950 | 17780 | 17780 | 17820 | 17780 | 303 |
| 370 | 20250218 | 130600 | 1785044620 | 17780 | 17780 | 17800 | 17780 | 174 |
| 371 | 20250218 | 130500 | 1781949820 | 17780 | 17780 | 17800 | 17780 | 253 |
| 372 | 20250218 | 130400 | 1777448780 | 17780 | 17780 | 17790 | 17780 | 181 |
| 373 | 20250218 | 130300 | 1774229430 | 17780 | 17790 | 17790 | 17780 | 241 |
| 374 | 20250218 | 130200 | 1769943250 | 17790 | 17800 | 17800 | 17780 | 183 |
| 375 | 20250218 | 130100 | 1766687280 | 17790 | 17780 | 17800 | 17780 | 80 |
| 376 | 20250218 | 130000 | 1765263960 | 17780 | 17780 | 17830 | 17780 | 222 |
| 377 | 20250218 | 125900 | 1761310620 | 17830 | 17780 | 17850 | 17770 | 452 |
| 378 | 20250218 | 125800 | 1753254740 | 17770 | 17800 | 17860 | 17760 | 1683 |
| 379 | 20250218 | 125700 | 1723287300 | 17800 | 17810 | 17810 | 17780 | 126 |
| 380 | 20250218 | 125600 | 1721044360 | 17790 | 17790 | 17860 | 17780 | 896 |
| 381 | 20250218 | 125500 | 1705073660 | 17790 | 17790 | 17810 | 17790 | 180 |
| 382 | 20250218 | 125400 | 1701869240 | 17790 | 17790 | 17810 | 17790 | 67 |
| 383 | 20250218 | 125300 | 1700676930 | 17810 | 17800 | 17810 | 17790 | 252 |
| 384 | 20250218 | 125200 | 1696191280 | 17790 | 17820 | 17830 | 17790 | 258 |
| 385 | 20250218 | 125100 | 1691594670 | 17830 | 17840 | 17840 | 17790 | 185 |
| 386 | 20250218 | 125000 | 1688299210 | 17790 | 17800 | 17840 | 17790 | 319 |
| 387 | 20250218 | 124900 | 1682617460 | 17840 | 17800 | 17840 | 17790 | 906 |
| 388 | 20250218 | 124800 | 1666476000 | 17800 | 17800 | 17810 | 17790 | 139 |
| 389 | 20250218 | 124700 | 1664001250 | 17810 | 17810 | 17820 | 17800 | 201 |
| 390 | 20250218 | 124600 | 1660420770 | 17820 | 17820 | 17820 | 17810 | 174 |
| 391 | 20250218 | 124500 | 1657321030 | 17810 | 17790 | 17820 | 17790 | 184 |
| 392 | 20250218 | 124400 | 1654043740 | 17810 | 17810 | 17820 | 17790 | 350 |
| 393 | 20250218 | 124300 | 1647811410 | 17820 | 17800 | 17820 | 17800 | 192 |
| 394 | 20250218 | 124200 | 1644392860 | 17800 | 17800 | 17810 | 17800 | 93 |
| 395 | 20250218 | 124100 | 1642737250 | 17800 | 17790 | 17820 | 17790 | 166 |
| 396 | 20250218 | 124000 | 1639781580 | 17840 | 17840 | 17850 | 17790 | 101 |
| 397 | 20250218 | 123900 | 1637982100 | 17840 | 17860 | 17860 | 17810 | 124 |
| 398 | 20250218 | 123800 | 1635770820 | 17860 | 17810 | 17860 | 17790 | 591 |
| 399 | 20250218 | 123700 | 1625235860 | 17800 | 17810 | 17820 | 17800 | 250 |
| 400 | 20250218 | 123600 | 1620782450 | 17820 | 17840 | 17840 | 17810 | 96 |
| 401 | 20250218 | 123500 | 1619072100 | 17840 | 17800 | 17860 | 17800 | 298 |
| 402 | 20250218 | 123400 | 1613756560 | 17800 | 17820 | 17860 | 17800 | 408 |
| 403 | 20250218 | 123300 | 1606477050 | 17820 | 17800 | 17830 | 17800 | 264 |
| 404 | 20250218 | 123200 | 1601772890 | 17800 | 17820 | 17860 | 17800 | 610 |
| 405 | 20250218 | 123100 | 1590887730 | 17830 | 17850 | 17860 | 17800 | 1078 |
| 406 | 20250218 | 123000 | 1571642600 | 17800 | 17830 | 17860 | 17800 | 2162 |
| 407 | 20250218 | 122900 | 1533054910 | 17840 | 17830 | 17840 | 17830 | 237 |
| 408 | 20250218 | 122800 | 1528827450 | 17840 | 17830 | 17840 | 17830 | 215 |
| 409 | 20250218 | 122700 | 1524993510 | 17840 | 17810 | 17840 | 17800 | 345 |
| 410 | 20250218 | 122600 | 1518842910 | 17820 | 17810 | 17830 | 17800 | 630 |
| 411 | 20250218 | 122500 | 1507615850 | 17810 | 17790 | 17820 | 17780 | 552 |
| 412 | 20250218 | 122400 | 1497785870 | 17790 | 17780 | 17790 | 17780 | 156 |
| 413 | 20250218 | 122300 | 1495011750 | 17780 | 17780 | 17790 | 17780 | 204 |
| 414 | 20250218 | 122200 | 1491383440 | 17780 | 17790 | 17800 | 17780 | 132 |
| 415 | 20250218 | 122100 | 1489035550 | 17790 | 17780 | 17800 | 17780 | 158 |
| 416 | 20250218 | 122000 | 1486224660 | 17780 | 17800 | 17800 | 17780 | 56 |
| 417 | 20250218 | 121900 | 1485228530 | 17820 | 17780 | 17820 | 17780 | 131 |
| 418 | 20250218 | 121800 | 1482895860 | 17780 | 17800 | 17810 | 17780 | 147 |
| 419 | 20250218 | 121700 | 1480278660 | 17800 | 17780 | 17830 | 17770 | 690 |
| 420 | 20250218 | 121600 | 1467996690 | 17780 | 17780 | 17800 | 17780 | 266 |
| 421 | 20250218 | 121500 | 1463266250 | 17790 | 17800 | 17800 | 17790 | 179 |
| 422 | 20250218 | 121400 | 1460080790 | 17800 | 17800 | 17810 | 17790 | 261 |
| 423 | 20250218 | 121300 | 1455435460 | 17800 | 17800 | 17810 | 17800 | 227 |
| 424 | 20250218 | 121200 | 1451394120 | 17810 | 17800 | 17810 | 17800 | 103 |
| 425 | 20250218 | 121100 | 1449560350 | 17800 | 17800 | 17810 | 17800 | 249 |
| 426 | 20250218 | 121000 | 1445126920 | 17800 | 17800 | 17810 | 17800 | 66 |
| 427 | 20250218 | 120900 | 1443951910 | 17800 | 17790 | 17830 | 17790 | 320 |
| 428 | 20250218 | 120800 | 1438252830 | 17800 | 17800 | 17800 | 17790 | 69 |
| 429 | 20250218 | 120700 | 1437025090 | 17790 | 17810 | 17820 | 17790 | 449 |
| 430 | 20250218 | 120600 | 1429026990 | 17820 | 17810 | 17820 | 17810 | 128 |
| 431 | 20250218 | 120500 | 1426747000 | 17810 | 17810 | 17820 | 17810 | 152 |
| 432 | 20250218 | 120400 | 1424039210 | 17810 | 17810 | 17820 | 17810 | 136 |
| 433 | 20250218 | 120300 | 1421616420 | 17810 | 17780 | 17830 | 17780 | 240 |
| 434 | 20250218 | 120200 | 1417341940 | 17810 | 17790 | 17820 | 17780 | 385 |
| 435 | 20250218 | 120100 | 1410490720 | 17800 | 17800 | 17800 | 17790 | 183 |
| 436 | 20250218 | 120000 | 1407234350 | 17790 | 17770 | 17800 | 17770 | 303 |
| 437 | 20250218 | 115900 | 1401845530 | 17780 | 17770 | 17790 | 17770 | 174 |
| 438 | 20250218 | 115800 | 1398752200 | 17770 | 17780 | 17790 | 17770 | 330 |
| 439 | 20250218 | 115700 | 1392885560 | 17770 | 17770 | 17780 | 17760 | 1266 |
| 440 | 20250218 | 115600 | 1370387180 | 17770 | 17780 | 17790 | 17770 | 174 |
| 441 | 20250218 | 115500 | 1367294210 | 17780 | 17770 | 17790 | 17770 | 162 |
| 442 | 20250218 | 115400 | 1364413430 | 17770 | 17780 | 17790 | 17770 | 144 |
| 443 | 20250218 | 115300 | 1361852980 | 17790 | 17780 | 17790 | 17780 | 272 |
| 444 | 20250218 | 115200 | 1357015680 | 17780 | 17810 | 17810 | 17780 | 164 |
| 445 | 20250218 | 115100 | 1354098140 | 17800 | 17800 | 17810 | 17800 | 174 |
| 446 | 20250218 | 115000 | 1351000280 | 17800 | 17800 | 17810 | 17780 | 209 |
| 447 | 20250218 | 114900 | 1347281200 | 17800 | 17800 | 17810 | 17780 | 212 |
| 448 | 20250218 | 114800 | 1343507290 | 17800 | 17820 | 17820 | 17800 | 194 |
| 449 | 20250218 | 114700 | 1340053300 | 17820 | 17830 | 17840 | 17810 | 229 |
| 450 | 20250218 | 114600 | 1335970800 | 17830 | 17830 | 17840 | 17830 | 328 |
| 451 | 20250218 | 114500 | 1330122010 | 17840 | 17840 | 17840 | 17830 | 242 |
| 452 | 20250218 | 114400 | 1325806330 | 17830 | 17830 | 17840 | 17830 | 199 |
| 453 | 20250218 | 114300 | 1322257360 | 17830 | 17840 | 17850 | 17830 | 154 |
| 454 | 20250218 | 114200 | 1319510420 | 17830 | 17820 | 17830 | 17810 | 408 |
| 455 | 20250218 | 114100 | 1312238340 | 17830 | 17830 | 17830 | 17820 | 298 |
| 456 | 20250218 | 114000 | 1306926790 | 17830 | 17830 | 17830 | 17810 | 269 |
| 457 | 20250218 | 113900 | 1302132900 | 17820 | 17830 | 17830 | 17810 | 426 |
| 458 | 20250218 | 113800 | 1294540010 | 17820 | 17830 | 17840 | 17810 | 310 |
| 459 | 20250218 | 113700 | 1289014220 | 17820 | 17800 | 17850 | 17800 | 1112 |
| 460 | 20250218 | 113600 | 1269192780 | 17790 | 17780 | 17800 | 17780 | 199 |
| 461 | 20250218 | 113500 | 1265653060 | 17780 | 17780 | 17810 | 17770 | 299 |
| 462 | 20250218 | 113400 | 1260335090 | 17780 | 17780 | 17800 | 17770 | 382 |
| 463 | 20250218 | 113300 | 1253542100 | 17780 | 17790 | 17800 | 17780 | 326 |
| 464 | 20250218 | 113200 | 1247741780 | 17790 | 17780 | 17800 | 17770 | 191 |
| 465 | 20250218 | 113100 | 1244344900 | 17780 | 17790 | 17800 | 17770 | 352 |
| 466 | 20250218 | 113000 | 1238082150 | 17800 | 17780 | 17800 | 17780 | 154 |
| 467 | 20250218 | 112900 | 1235343220 | 17790 | 17810 | 17810 | 17780 | 272 |
| 468 | 20250218 | 112800 | 1230502240 | 17800 | 17780 | 17810 | 17780 | 225 |
| 469 | 20250218 | 112700 | 1226497310 | 17790 | 17780 | 17800 | 17770 | 373 |
| 470 | 20250218 | 112600 | 1219862150 | 17780 | 17770 | 17790 | 17760 | 236 |
| 471 | 20250218 | 112500 | 1215665880 | 17790 | 17760 | 17790 | 17760 | 490 |
| 472 | 20250218 | 112400 | 1206955750 | 17760 | 17760 | 17790 | 17750 | 254 |
| 473 | 20250218 | 112300 | 1202443690 | 17760 | 17760 | 17790 | 17730 | 688 |
| 474 | 20250218 | 112200 | 1190219330 | 17760 | 17750 | 17760 | 17750 | 248 |
| 475 | 20250218 | 112100 | 1185816320 | 17760 | 17750 | 17760 | 17750 | 149 |
| 476 | 20250218 | 112000 | 1183170950 | 17760 | 17750 | 17770 | 17750 | 218 |
| 477 | 20250218 | 111900 | 1179300550 | 17760 | 17760 | 17770 | 17750 | 131 |
| 478 | 20250218 | 111800 | 1176973630 | 17760 | 17750 | 17780 | 17750 | 228 |
| 479 | 20250218 | 111700 | 1172923270 | 17750 | 17760 | 17790 | 17750 | 968 |
| 480 | 20250218 | 111600 | 1155720570 | 17760 | 17760 | 17760 | 17750 | 263 |
| 481 | 20250218 | 111500 | 1151051220 | 17760 | 17760 | 17770 | 17750 | 121 |
| 482 | 20250218 | 111400 | 1148902230 | 17750 | 17760 | 17760 | 17730 | 213 |
| 483 | 20250218 | 111300 | 1145120470 | 17750 | 17750 | 17760 | 17740 | 159 |
| 484 | 20250218 | 111200 | 1142298800 | 17760 | 17740 | 17760 | 17730 | 214 |
| 485 | 20250218 | 111100 | 1138501500 | 17740 | 17720 | 17750 | 17720 | 237 |
| 486 | 20250218 | 111000 | 1134298500 | 17720 | 17720 | 17750 | 17710 | 252 |
| 487 | 20250218 | 110900 | 1129830660 | 17720 | 17740 | 17750 | 17720 | 110 |
| 488 | 20250218 | 110800 | 1127880140 | 17740 | 17750 | 17750 | 17740 | 347 |
| 489 | 20250218 | 110700 | 1121723090 | 17740 | 17760 | 17770 | 17740 | 172 |
| 490 | 20250218 | 110600 | 1118669390 | 17760 | 17720 | 17780 | 17720 | 254 |
| 491 | 20250218 | 110500 | 1114162090 | 17720 | 17730 | 17750 | 17720 | 147 |
| 492 | 20250218 | 110400 | 1111555000 | 17730 | 17720 | 17740 | 17720 | 301 |
| 493 | 20250218 | 110300 | 1106218290 | 17720 | 17740 | 17750 | 17720 | 193 |
| 494 | 20250218 | 110200 | 1102796770 | 17740 | 17720 | 17750 | 17720 | 268 |
| 495 | 20250218 | 110100 | 1098045060 | 17720 | 17720 | 17740 | 17720 | 182 |
| 496 | 20250218 | 110000 | 1094819300 | 17720 | 17700 | 17750 | 17700 | 741 |
| 497 | 20250218 | 105900 | 1081694220 | 17710 | 17720 | 17720 | 17700 | 210 |
| 498 | 20250218 | 105800 | 1077974900 | 17720 | 17730 | 17740 | 17710 | 407 |
| 499 | 20250218 | 105700 | 1070763220 | 17730 | 17720 | 17740 | 17710 | 398 |
| 500 | 20250218 | 105600 | 1063707050 | 17720 | 17720 | 17720 | 17700 | 780 |
| 501 | 20250218 | 105500 | 1049888340 | 17720 | 17720 | 17730 | 17720 | 392 |
| 502 | 20250218 | 105400 | 1042941150 | 17720 | 17710 | 17740 | 17710 | 367 |
| 503 | 20250218 | 105300 | 1036434240 | 17710 | 17730 | 17740 | 17710 | 593 |
| 504 | 20250218 | 105200 | 1025922430 | 17730 | 17720 | 17730 | 17710 | 490 |
| 505 | 20250218 | 105100 | 1017238580 | 17720 | 17710 | 17730 | 17710 | 459 |
| 506 | 20250218 | 105000 | 1009106530 | 17710 | 17730 | 17730 | 17710 | 454 |
| 507 | 20250218 | 104900 | 1001060550 | 17740 | 17720 | 17740 | 17700 | 856 |
| 508 | 20250218 | 104800 | 985891210 | 17730 | 17720 | 17740 | 17720 | 351 |
| 509 | 20250218 | 104700 | 979669160 | 17720 | 17700 | 17740 | 17700 | 383 |
| 510 | 20250218 | 104600 | 972880030 | 17700 | 17700 | 17740 | 17700 | 766 |
| 511 | 20250218 | 104500 | 959300460 | 17700 | 17690 | 17750 | 17680 | 1025 |
| 512 | 20250218 | 104400 | 941148870 | 17680 | 17690 | 17690 | 17680 | 365 |
| 513 | 20250218 | 104300 | 934693810 | 17680 | 17680 | 17710 | 17680 | 752 |
| 514 | 20250218 | 104200 | 921394800 | 17680 | 17680 | 17690 | 17680 | 469 |
| 515 | 20250218 | 104100 | 913101250 | 17680 | 17690 | 17690 | 17680 | 289 |
| 516 | 20250218 | 104000 | 907989360 | 17720 | 17690 | 17730 | 17680 | 1103 |
| 517 | 20250218 | 103900 | 888470680 | 17680 | 17680 | 17690 | 17680 | 429 |
| 518 | 20250218 | 103800 | 880885080 | 17680 | 17680 | 17700 | 17680 | 400 |
| 519 | 20250218 | 103700 | 873810180 | 17680 | 17690 | 17690 | 17680 | 422 |
| 520 | 20250218 | 103600 | 866347350 | 17690 | 17700 | 17710 | 17690 | 420 |
| 521 | 20250218 | 103500 | 858913550 | 17700 | 17680 | 17700 | 17680 | 429 |
| 522 | 20250218 | 103400 | 851323440 | 17720 | 17690 | 17720 | 17680 | 479 |
| 523 | 20250218 | 103300 | 842845680 | 17680 | 17690 | 17700 | 17680 | 434 |
| 524 | 20250218 | 103200 | 835169970 | 17690 | 17690 | 17690 | 17680 | 466 |
| 525 | 20250218 | 103100 | 826929110 | 17700 | 17680 | 17720 | 17680 | 1195 |
| 526 | 20250218 | 103000 | 805787080 | 17690 | 17690 | 17700 | 17690 | 319 |
| 527 | 20250218 | 102900 | 800143380 | 17690 | 17690 | 17700 | 17680 | 537 |
| 528 | 20250218 | 102800 | 790643550 | 17700 | 17690 | 17700 | 17690 | 291 |
| 529 | 20250218 | 102700 | 785495350 | 17700 | 17690 | 17700 | 17690 | 357 |
| 530 | 20250218 | 102600 | 779179280 | 17690 | 17690 | 17700 | 17690 | 395 |
| 531 | 20250218 | 102500 | 772190730 | 17690 | 17690 | 17700 | 17690 | 329 |
| 532 | 20250218 | 102400 | 766370300 | 17700 | 17690 | 17710 | 17680 | 883 |
| 533 | 20250218 | 102300 | 750749880 | 17700 | 17690 | 17700 | 17690 | 311 |
| 534 | 20250218 | 102200 | 745247560 | 17690 | 17700 | 17740 | 17690 | 100 |
| 535 | 20250218 | 102100 | 743477530 | 17700 | 17690 | 17750 | 17670 | 1238 |
| 536 | 20250218 | 102000 | 721578350 | 17690 | 17690 | 17710 | 17690 | 347 |
| 537 | 20250218 | 101900 | 715437560 | 17700 | 17680 | 17700 | 17670 | 543 |
| 538 | 20250218 | 101800 | 705832450 | 17680 | 17670 | 17690 | 17670 | 926 |
| 539 | 20250218 | 101700 | 689464150 | 17680 | 17680 | 17690 | 17680 | 356 |
| 540 | 20250218 | 101600 | 683168840 | 17690 | 17680 | 17690 | 17670 | 373 |
| 541 | 20250218 | 101500 | 676573480 | 17680 | 17670 | 17690 | 17670 | 694 |
| 542 | 20250218 | 101400 | 664305800 | 17670 | 17670 | 17670 | 17660 | 296 |
| 543 | 20250218 | 101300 | 659076540 | 17670 | 17670 | 17670 | 17660 | 889 |
| 544 | 20250218 | 101200 | 643369900 | 17670 | 17680 | 17680 | 17660 | 994 |
| 545 | 20250218 | 101100 | 625803320 | 17680 | 17690 | 17690 | 17680 | 293 |
| 546 | 20250218 | 101000 | 620621810 | 17690 | 17690 | 17690 | 17690 | 380 |
| 547 | 20250218 | 100900 | 613899610 | 17690 | 17680 | 17700 | 17680 | 388 |
| 548 | 20250218 | 100800 | 607037970 | 17680 | 17690 | 17700 | 17680 | 751 |
| 549 | 20250218 | 100700 | 593753270 | 17690 | 17700 | 17700 | 17690 | 234 |
| 550 | 20250218 | 100600 | 589612230 | 17700 | 17690 | 17710 | 17690 | 246 |
| 551 | 20250218 | 100500 | 585258530 | 17690 | 17690 | 17710 | 17690 | 742 |
| 552 | 20250218 | 100400 | 572125570 | 17700 | 17690 | 17700 | 17690 | 586 |
| 553 | 20250218 | 100300 | 561757550 | 17700 | 17700 | 17710 | 17690 | 1944 |
| 554 | 20250218 | 100200 | 527352330 | 17700 | 17710 | 17720 | 17700 | 612 |
| 555 | 20250218 | 100100 | 516513180 | 17720 | 17710 | 17730 | 17710 | 248 |
| 556 | 20250218 | 100000 | 512119630 | 17710 | 17710 | 17730 | 17700 | 1328 |
| 557 | 20250218 | 095900 | 488599280 | 17710 | 17720 | 17720 | 17710 | 621 |
| 558 | 20250218 | 095800 | 477600040 | 17720 | 17710 | 17730 | 17700 | 260 |
| 559 | 20250218 | 095700 | 472994980 | 17710 | 17720 | 17720 | 17700 | 550 |
| 560 | 20250218 | 095600 | 463256140 | 17710 | 17710 | 17740 | 17700 | 1245 |
| 561 | 20250218 | 095500 | 441201720 | 17710 | 17720 | 17720 | 17710 | 1040 |
| 562 | 20250218 | 095400 | 422783100 | 17720 | 17760 | 17760 | 17700 | 6945 |
| 563 | 20250218 | 095300 | 299725670 | 17760 | 17760 | 17770 | 17760 | 109 |
| 564 | 20250218 | 095200 | 297789730 | 17760 | 17760 | 17770 | 17760 | 129 |
| 565 | 20250218 | 095100 | 295498650 | 17770 | 17770 | 17770 | 17760 | 34 |
| 566 | 20250218 | 095000 | 294894480 | 17760 | 17750 | 17760 | 17750 | 284 |
| 567 | 20250218 | 094900 | 289851780 | 17750 | 17760 | 17760 | 17750 | 154 |
| 568 | 20250218 | 094800 | 287116760 | 17760 | 17750 | 17770 | 17750 | 516 |
| 569 | 20250218 | 094700 | 277952390 | 17760 | 17770 | 17770 | 17760 | 468 |
| 570 | 20250218 | 094600 | 269638730 | 17770 | 17780 | 17780 | 17770 | 107 |
| 571 | 20250218 | 094500 | 267737240 | 17780 | 17780 | 17780 | 17770 | 297 |
| 572 | 20250218 | 094400 | 262456620 | 17780 | 17760 | 17790 | 17760 | 566 |
| 573 | 20250218 | 094300 | 252398990 | 17760 | 17770 | 17770 | 17760 | 541 |
| 574 | 20250218 | 094200 | 242788610 | 17770 | 17770 | 17770 | 17760 | 1287 |
| 575 | 20250218 | 094100 | 219929720 | 17770 | 17770 | 17770 | 17760 | 201 |
| 576 | 20250218 | 094000 | 216359230 | 17770 | 17790 | 17790 | 17760 | 2402 |
| 577 | 20250218 | 093900 | 173659440 | 17790 | 17790 | 17800 | 17790 | 132 |
| 578 | 20250218 | 093800 | 171310850 | 17800 | 17790 | 17800 | 17790 | 226 |
| 579 | 20250218 | 093700 | 167289910 | 17800 | 17800 | 17800 | 17790 | 11 |
| 580 | 20250218 | 093600 | 167094180 | 17800 | 17800 | 17810 | 17790 | 99 |
| 581 | 20250218 | 093500 | 165332000 | 17800 | 17800 | 17810 | 17790 | 63 |
| 582 | 20250218 | 093400 | 164210700 | 17810 | 17810 | 17810 | 17800 | 245 |
| 583 | 20250218 | 093300 | 159849540 | 17810 | 17810 | 17810 | 17800 | 43 |
| 584 | 20250218 | 093200 | 159083730 | 17800 | 17820 | 17820 | 17800 | 151 |
| 585 | 20250218 | 093100 | 156394210 | 17820 | 17820 | 17820 | 17810 | 606 |
| 586 | 20250218 | 093000 | 145600110 | 17810 | 17820 | 17820 | 17810 | 231 |
| 587 | 20250218 | 092900 | 141485890 | 17820 | 17820 | 17820 | 17810 | 1238 |
| 588 | 20250218 | 092800 | 119429350 | 17830 | 17830 | 17840 | 17830 | 121 |
| 589 | 20250218 | 092700 | 117271860 | 17830 | 17840 | 17840 | 17830 | 33 |
| 590 | 20250218 | 092600 | 116683430 | 17840 | 17830 | 17840 | 17830 | 21 |
| 591 | 20250218 | 092500 | 116308870 | 17840 | 17830 | 17850 | 17830 | 428 |
| 592 | 20250218 | 092400 | 108675500 | 17820 | 17820 | 17830 | 17820 | 145 |
| 593 | 20250218 | 092300 | 106090480 | 17830 | 17830 | 17830 | 17820 | 85 |
| 594 | 20250218 | 092200 | 104574990 | 17830 | 17820 | 17830 | 17820 | 221 |
| 595 | 20250218 | 092100 | 100636170 | 17830 | 17840 | 17840 | 17820 | 298 |
| 596 | 20250218 | 092000 | 95322370 | 17840 | 17840 | 17850 | 17840 | 246 |
| 597 | 20250218 | 091900 | 90933690 | 17850 | 17840 | 17850 | 17840 | 20 |
| 598 | 20250218 | 091800 | 90576780 | 17850 | 17840 | 17850 | 17840 | 2 |
| 599 | 20250218 | 091700 | 90541090 | 17850 | 17860 | 17880 | 17840 | 143 |
| 600 | 20250218 | 091600 | 87989310 | 17860 | 17870 | 17880 | 17850 | 655 |
| 601 | 20250218 | 091500 | 76295120 | 17890 | 17890 | 17900 | 17870 | 877 |
| 602 | 20250218 | 091400 | 60613800 | 17880 | 17870 | 17880 | 17870 | 660 |
| 603 | 20250218 | 091300 | 48813980 | 17880 | 17890 | 17890 | 17880 | 249 |
| 604 | 20250218 | 091200 | 44361000 | 17890 | 17870 | 17900 | 17870 | 117 |
| 605 | 20250218 | 091100 | 42268880 | 17880 | 17860 | 17880 | 17860 | 127 |
| 606 | 20250218 | 091000 | 40000360 | 17860 | 17860 | 17860 | 17850 | 199 |
| 607 | 20250218 | 090900 | 36446510 | 17860 | 17880 | 17880 | 17850 | 276 |
| 608 | 20250218 | 090800 | 31516170 | 17880 | 17880 | 17880 | 17870 | 131 |
| 609 | 20250218 | 090700 | 29173920 | 17890 | 17880 | 17890 | 17880 | 264 |
| 610 | 20250218 | 090600 | 24453500 | 17880 | 17880 | 17880 | 17870 | 46 |
| 611 | 20250218 | 090500 | 23631050 | 17870 | 17870 | 17870 | 17860 | 28 |
| 612 | 20250218 | 090400 | 23130710 | 17860 | 17840 | 17860 | 17840 | 253 |
| 613 | 20250218 | 090300 | 18613290 | 17860 | 17860 | 17860 | 17850 | 16 |
| 614 | 20250218 | 090200 | 18327550 | 17860 | 17830 | 17860 | 17830 | 10 |
| 615 | 20250218 | 090100 | 18149100 | 17860 | 17870 | 17870 | 17840 | 215 |
| 616 | 20250218 | 090000 | 14311070 | 17900 | 17820 | 17910 | 17820 | 803 |