31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 3 | 20250218 | 192100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 4 | 20250218 | 192000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 5 | 20250218 | 191900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 6 | 20250218 | 191800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 7 | 20250218 | 191700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 8 | 20250218 | 191600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 9 | 20250218 | 191500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 10 | 20250218 | 191400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 11 | 20250218 | 191300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 12 | 20250218 | 191200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 13 | 20250218 | 191100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 14 | 20250218 | 191000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 15 | 20250218 | 190900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 16 | 20250218 | 190800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 17 | 20250218 | 190700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 18 | 20250218 | 190600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 19 | 20250218 | 190500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 20 | 20250218 | 190400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 21 | 20250218 | 190300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 22 | 20250218 | 190200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 23 | 20250218 | 190100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 24 | 20250218 | 190000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 25 | 20250218 | 185900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 26 | 20250218 | 185800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 27 | 20250218 | 185700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 28 | 20250218 | 185600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 29 | 20250218 | 185500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 30 | 20250218 | 185400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 31 | 20250218 | 185300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 32 | 20250218 | 185200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 33 | 20250218 | 185100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 34 | 20250218 | 185000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 35 | 20250218 | 184900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 36 | 20250218 | 184800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 37 | 20250218 | 184700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 38 | 20250218 | 184600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 39 | 20250218 | 184500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 40 | 20250218 | 184400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 41 | 20250218 | 184300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 42 | 20250218 | 184200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 43 | 20250218 | 184100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 44 | 20250218 | 184000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 45 | 20250218 | 183900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 46 | 20250218 | 183800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 47 | 20250218 | 183700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 48 | 20250218 | 183600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 49 | 20250218 | 183500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 50 | 20250218 | 183400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 51 | 20250218 | 183300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 52 | 20250218 | 183200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 53 | 20250218 | 183100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 54 | 20250218 | 183000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 55 | 20250218 | 182900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 56 | 20250218 | 182800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 57 | 20250218 | 182700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 58 | 20250218 | 182600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 59 | 20250218 | 182500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 60 | 20250218 | 182400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 61 | 20250218 | 182300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 62 | 20250218 | 182200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 63 | 20250218 | 182100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 64 | 20250218 | 182000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 65 | 20250218 | 181900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 66 | 20250218 | 181800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 67 | 20250218 | 181700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 68 | 20250218 | 181600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 69 | 20250218 | 181500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 70 | 20250218 | 181400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 71 | 20250218 | 181300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 72 | 20250218 | 181200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 73 | 20250218 | 181100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 74 | 20250218 | 181000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 75 | 20250218 | 180900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 76 | 20250218 | 180800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 77 | 20250218 | 180700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 78 | 20250218 | 180600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 79 | 20250218 | 180500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 80 | 20250218 | 180400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 81 | 20250218 | 180300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 82 | 20250218 | 180200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 83 | 20250218 | 180100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 84 | 20250218 | 180000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 85 | 20250218 | 175900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 86 | 20250218 | 175800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 87 | 20250218 | 175700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 88 | 20250218 | 175600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 89 | 20250218 | 175500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 90 | 20250218 | 175400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 91 | 20250218 | 175300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 92 | 20250218 | 175200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 93 | 20250218 | 175100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 94 | 20250218 | 175000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 95 | 20250218 | 174900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 96 | 20250218 | 174800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 97 | 20250218 | 174700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 98 | 20250218 | 174600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 99 | 20250218 | 174500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 100 | 20250218 | 174400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 101 | 20250218 | 174300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 102 | 20250218 | 174200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 103 | 20250218 | 174100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 104 | 20250218 | 174000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 105 | 20250218 | 173900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 106 | 20250218 | 173800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 107 | 20250218 | 173700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 108 | 20250218 | 173600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 109 | 20250218 | 173500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 110 | 20250218 | 173400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 111 | 20250218 | 173300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 112 | 20250218 | 173200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 113 | 20250218 | 173100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 114 | 20250218 | 173000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 115 | 20250218 | 172900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 116 | 20250218 | 172800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 117 | 20250218 | 172700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 118 | 20250218 | 172600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 119 | 20250218 | 172500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 120 | 20250218 | 172400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 121 | 20250218 | 172300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 122 | 20250218 | 172200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 123 | 20250218 | 172100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 124 | 20250218 | 172000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 125 | 20250218 | 171900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 126 | 20250218 | 171800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 127 | 20250218 | 171700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 128 | 20250218 | 171600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 129 | 20250218 | 171500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 130 | 20250218 | 171400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 131 | 20250218 | 171300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 132 | 20250218 | 171200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 133 | 20250218 | 171100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 134 | 20250218 | 171000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 135 | 20250218 | 170900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 136 | 20250218 | 170800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 137 | 20250218 | 170700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 138 | 20250218 | 170600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 139 | 20250218 | 170500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 140 | 20250218 | 170400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 141 | 20250218 | 170300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 142 | 20250218 | 170200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 143 | 20250218 | 170100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 144 | 20250218 | 170000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 145 | 20250218 | 165900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 146 | 20250218 | 165800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 147 | 20250218 | 165700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 148 | 20250218 | 165600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 149 | 20250218 | 165500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 150 | 20250218 | 165400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 151 | 20250218 | 165300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 152 | 20250218 | 165200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 153 | 20250218 | 165100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 154 | 20250218 | 165000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 155 | 20250218 | 164900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 156 | 20250218 | 164800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 157 | 20250218 | 164700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 158 | 20250218 | 164600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 159 | 20250218 | 164500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 160 | 20250218 | 164400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 161 | 20250218 | 164300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 162 | 20250218 | 164200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 163 | 20250218 | 164100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 164 | 20250218 | 164000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 165 | 20250218 | 163900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 166 | 20250218 | 163800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 167 | 20250218 | 163700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 168 | 20250218 | 163600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 169 | 20250218 | 163500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 170 | 20250218 | 163400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 171 | 20250218 | 163300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 172 | 20250218 | 163200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 173 | 20250218 | 163100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 174 | 20250218 | 163000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 175 | 20250218 | 162900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 176 | 20250218 | 162800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 177 | 20250218 | 162700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 178 | 20250218 | 162600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 179 | 20250218 | 162500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 180 | 20250218 | 162400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 181 | 20250218 | 162300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 182 | 20250218 | 162200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 183 | 20250218 | 162100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 184 | 20250218 | 162000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 185 | 20250218 | 161900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 186 | 20250218 | 161800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 187 | 20250218 | 161700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 188 | 20250218 | 161600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 189 | 20250218 | 161500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 190 | 20250218 | 161400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 191 | 20250218 | 161300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 192 | 20250218 | 161200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 193 | 20250218 | 161100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 194 | 20250218 | 161000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 195 | 20250218 | 160900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 196 | 20250218 | 160800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 197 | 20250218 | 160700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 198 | 20250218 | 160600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 199 | 20250218 | 160500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 200 | 20250218 | 160400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 201 | 20250218 | 160300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 202 | 20250218 | 160200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 203 | 20250218 | 160100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 204 | 20250218 | 160000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 205 | 20250218 | 155900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 206 | 20250218 | 155800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 207 | 20250218 | 155700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 208 | 20250218 | 155600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 209 | 20250218 | 155500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 210 | 20250218 | 155400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 211 | 20250218 | 155300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 212 | 20250218 | 155200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 213 | 20250218 | 155100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 214 | 20250218 | 155000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 215 | 20250218 | 154900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 216 | 20250218 | 154800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 217 | 20250218 | 154700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 218 | 20250218 | 154600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 219 | 20250218 | 154500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 220 | 20250218 | 154400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 221 | 20250218 | 154300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 222 | 20250218 | 154200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 223 | 20250218 | 154100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 224 | 20250218 | 154000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 225 | 20250218 | 153900 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 226 | 20250218 | 153800 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 227 | 20250218 | 153700 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 228 | 20250218 | 153600 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 229 | 20250218 | 153500 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 230 | 20250218 | 153400 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 231 | 20250218 | 153300 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 232 | 20250218 | 153200 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 233 | 20250218 | 153100 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 0 |
| 234 | 20250218 | 153000 | 1872027635 | 3050 | 3050 | 3050 | 3050 | 1590 |
| 235 | 20250218 | 152900 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 236 | 20250218 | 152800 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 237 | 20250218 | 152700 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 238 | 20250218 | 152600 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 239 | 20250218 | 152500 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 240 | 20250218 | 152400 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 241 | 20250218 | 152300 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 242 | 20250218 | 152200 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 243 | 20250218 | 152100 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 244 | 20250218 | 152000 | 1867178135 | 3050 | 3050 | 3050 | 3050 | 0 |
| 245 | 20250218 | 151900 | 1867178135 | 3050 | 3045 | 3050 | 3045 | 38 |
| 246 | 20250218 | 151800 | 1867062275 | 3045 | 3045 | 3050 | 3045 | 385 |
| 247 | 20250218 | 151700 | 1865889280 | 3040 | 3050 | 3050 | 3035 | 2471 |
| 248 | 20250218 | 151600 | 1858369605 | 3045 | 3040 | 3050 | 3035 | 13012 |
| 249 | 20250218 | 151500 | 1818748995 | 3035 | 3045 | 3045 | 3035 | 696 |
| 250 | 20250218 | 151400 | 1816633000 | 3045 | 3045 | 3045 | 3035 | 946 |
| 251 | 20250218 | 151300 | 1813756770 | 3045 | 3045 | 3045 | 3040 | 654 |
| 252 | 20250218 | 151200 | 1811766070 | 3045 | 3035 | 3045 | 3035 | 1043 |
| 253 | 20250218 | 151100 | 1808593075 | 3040 | 3045 | 3045 | 3035 | 4693 |
| 254 | 20250218 | 151000 | 1794327840 | 3045 | 3045 | 3050 | 3040 | 1081 |
| 255 | 20250218 | 150900 | 1791038350 | 3045 | 3050 | 3050 | 3040 | 1199 |
| 256 | 20250218 | 150800 | 1787386350 | 3050 | 3050 | 3050 | 3045 | 769 |
| 257 | 20250218 | 150700 | 1785042070 | 3050 | 3045 | 3050 | 3040 | 1263 |
| 258 | 20250218 | 150600 | 1781195295 | 3050 | 3045 | 3050 | 3045 | 736 |
| 259 | 20250218 | 150500 | 1778951710 | 3045 | 3045 | 3050 | 3040 | 860 |
| 260 | 20250218 | 150400 | 1776332680 | 3045 | 3045 | 3050 | 3040 | 946 |
| 261 | 20250218 | 150300 | 1773451320 | 3050 | 3050 | 3050 | 3045 | 892 |
| 262 | 20250218 | 150200 | 1770733265 | 3050 | 3045 | 3050 | 3040 | 866 |
| 263 | 20250218 | 150100 | 1768096180 | 3050 | 3050 | 3050 | 3045 | 669 |
| 264 | 20250218 | 150000 | 1766056160 | 3050 | 3045 | 3050 | 3045 | 1351 |
| 265 | 20250218 | 145900 | 1761936565 | 3040 | 3050 | 3050 | 3040 | 1725 |
| 266 | 20250218 | 145800 | 1756681130 | 3050 | 3050 | 3050 | 3045 | 1149 |
| 267 | 20250218 | 145700 | 1753177770 | 3050 | 3045 | 3050 | 3040 | 1693 |
| 268 | 20250218 | 145600 | 1748018375 | 3050 | 3040 | 3050 | 3040 | 763 |
| 269 | 20250218 | 145500 | 1745691845 | 3045 | 3045 | 3050 | 3040 | 1290 |
| 270 | 20250218 | 145400 | 1741759460 | 3040 | 3050 | 3055 | 3040 | 1279 |
| 271 | 20250218 | 145300 | 1737861155 | 3050 | 3055 | 3055 | 3050 | 1265 |
| 272 | 20250218 | 145200 | 1733999745 | 3055 | 3050 | 3055 | 3045 | 1203 |
| 273 | 20250218 | 145100 | 1730329445 | 3055 | 3055 | 3055 | 3050 | 1007 |
| 274 | 20250218 | 145000 | 1727255790 | 3055 | 3050 | 3055 | 3045 | 1824 |
| 275 | 20250218 | 144900 | 1721689410 | 3045 | 3045 | 3055 | 3045 | 2426 |
| 276 | 20250218 | 144800 | 1714287085 | 3045 | 3050 | 3050 | 3045 | 1036 |
| 277 | 20250218 | 144700 | 1711128340 | 3050 | 3045 | 3050 | 3040 | 1279 |
| 278 | 20250218 | 144600 | 1707231715 | 3050 | 3050 | 3050 | 3045 | 1217 |
| 279 | 20250218 | 144500 | 1703520955 | 3050 | 3045 | 3050 | 3040 | 1002 |
| 280 | 20250218 | 144400 | 1700467670 | 3045 | 3050 | 3050 | 3040 | 1247 |
| 281 | 20250218 | 144300 | 1696666925 | 3050 | 3045 | 3050 | 3040 | 1002 |
| 282 | 20250218 | 144200 | 1693613215 | 3045 | 3050 | 3050 | 3045 | 1790 |
| 283 | 20250218 | 144100 | 1688157710 | 3050 | 3045 | 3050 | 3045 | 3054 |
| 284 | 20250218 | 144000 | 1678843790 | 3045 | 3045 | 3050 | 3045 | 1008 |
| 285 | 20250218 | 143900 | 1675770340 | 3050 | 3050 | 3055 | 3050 | 1248 |
| 286 | 20250218 | 143800 | 1671959520 | 3050 | 3050 | 3055 | 3050 | 1034 |
| 287 | 20250218 | 143700 | 1668802395 | 3055 | 3050 | 3055 | 3050 | 1363 |
| 288 | 20250218 | 143600 | 1664641110 | 3055 | 3050 | 3055 | 3050 | 1192 |
| 289 | 20250218 | 143500 | 1661001350 | 3050 | 3050 | 3055 | 3050 | 1304 |
| 290 | 20250218 | 143400 | 1657018665 | 3050 | 3045 | 3055 | 3045 | 1288 |
| 291 | 20250218 | 143300 | 1653088230 | 3045 | 3050 | 3050 | 3045 | 907 |
| 292 | 20250218 | 143200 | 1650323430 | 3050 | 3050 | 3055 | 3045 | 3149 |
| 293 | 20250218 | 143100 | 1640715445 | 3055 | 3055 | 3055 | 3050 | 1109 |
| 294 | 20250218 | 143000 | 1637328280 | 3050 | 3055 | 3055 | 3045 | 1701 |
| 295 | 20250218 | 142900 | 1632141650 | 3055 | 3055 | 3055 | 3050 | 1998 |
| 296 | 20250218 | 142800 | 1626040970 | 3055 | 3055 | 3055 | 3050 | 3131 |
| 297 | 20250218 | 142700 | 1616476880 | 3050 | 3045 | 3055 | 3045 | 1386 |
| 298 | 20250218 | 142600 | 1612245985 | 3050 | 3055 | 3055 | 3050 | 2179 |
| 299 | 20250218 | 142500 | 1605594995 | 3055 | 3055 | 3055 | 3045 | 1809 |
| 300 | 20250218 | 142400 | 1600076990 | 3055 | 3055 | 3055 | 3050 | 1781 |
| 301 | 20250218 | 142300 | 1594638970 | 3050 | 3055 | 3055 | 3045 | 2492 |
| 302 | 20250218 | 142200 | 1587027755 | 3055 | 3050 | 3055 | 3050 | 1472 |
| 303 | 20250218 | 142100 | 1582534275 | 3055 | 3050 | 3055 | 3045 | 1075 |
| 304 | 20250218 | 142000 | 1579254040 | 3050 | 3050 | 3055 | 3045 | 1067 |
| 305 | 20250218 | 141900 | 1576000180 | 3050 | 3050 | 3055 | 3045 | 1386 |
| 306 | 20250218 | 141800 | 1571772650 | 3050 | 3050 | 3050 | 3045 | 1098 |
| 307 | 20250218 | 141700 | 1568424080 | 3050 | 3050 | 3055 | 3045 | 1307 |
| 308 | 20250218 | 141600 | 1564435590 | 3055 | 3055 | 3055 | 3050 | 1378 |
| 309 | 20250218 | 141500 | 1560227170 | 3055 | 3050 | 3055 | 3045 | 1149 |
| 310 | 20250218 | 141400 | 1556720330 | 3050 | 3055 | 3055 | 3045 | 1307 |
| 311 | 20250218 | 141300 | 1552733195 | 3055 | 3055 | 3055 | 3050 | 1136 |
| 312 | 20250218 | 141200 | 1549263895 | 3055 | 3050 | 3055 | 3050 | 1347 |
| 313 | 20250218 | 141100 | 1545152090 | 3050 | 3050 | 3055 | 3050 | 1737 |
| 314 | 20250218 | 141000 | 1539846710 | 3055 | 3055 | 3055 | 3050 | 1416 |
| 315 | 20250218 | 140900 | 1535524205 | 3055 | 3050 | 3055 | 3045 | 1459 |
| 316 | 20250218 | 140800 | 1531073735 | 3050 | 3050 | 3055 | 3050 | 698 |
| 317 | 20250218 | 140700 | 1528942105 | 3050 | 3055 | 3055 | 3050 | 2199 |
| 318 | 20250218 | 140600 | 1522227700 | 3055 | 3055 | 3055 | 3050 | 1026 |
| 319 | 20250218 | 140500 | 1519093895 | 3055 | 3060 | 3060 | 3050 | 1274 |
| 320 | 20250218 | 140400 | 1515200525 | 3060 | 3055 | 3060 | 3055 | 1298 |
| 321 | 20250218 | 140300 | 1511231650 | 3055 | 3050 | 3055 | 3050 | 997 |
| 322 | 20250218 | 140200 | 1508186620 | 3055 | 3050 | 3060 | 3050 | 1597 |
| 323 | 20250218 | 140100 | 1503308980 | 3055 | 3055 | 3055 | 3050 | 1126 |
| 324 | 20250218 | 140000 | 1499869260 | 3055 | 3055 | 3060 | 3040 | 7412 |
| 325 | 20250218 | 135900 | 1477232405 | 3055 | 3045 | 3055 | 3045 | 1717 |
| 326 | 20250218 | 135800 | 1471997600 | 3050 | 3045 | 3050 | 3040 | 578 |
| 327 | 20250218 | 135700 | 1470237655 | 3050 | 3045 | 3050 | 3040 | 1352 |
| 328 | 20250218 | 135600 | 1466119595 | 3045 | 3045 | 3045 | 3040 | 697 |
| 329 | 20250218 | 135500 | 1463997725 | 3040 | 3040 | 3045 | 3035 | 698 |
| 330 | 20250218 | 135400 | 1461875690 | 3040 | 3035 | 3040 | 3035 | 1002 |
| 331 | 20250218 | 135300 | 1458831040 | 3035 | 3040 | 3040 | 3030 | 819 |
| 332 | 20250218 | 135200 | 1456344620 | 3030 | 3030 | 3040 | 3025 | 7739 |
| 333 | 20250218 | 135100 | 1432896550 | 3030 | 3040 | 3040 | 3030 | 3128 |
| 334 | 20250218 | 135000 | 1423400905 | 3035 | 3050 | 3050 | 3035 | 478 |
| 335 | 20250218 | 134900 | 1421946850 | 3045 | 3050 | 3050 | 3045 | 782 |
| 336 | 20250218 | 134800 | 1419564395 | 3050 | 3035 | 3050 | 3035 | 1885 |
| 337 | 20250218 | 134700 | 1413831185 | 3040 | 3035 | 3040 | 3035 | 627 |
| 338 | 20250218 | 134600 | 1411926260 | 3035 | 3030 | 3040 | 3025 | 591 |
| 339 | 20250218 | 134500 | 1410133495 | 3030 | 3035 | 3035 | 3025 | 1134 |
| 340 | 20250218 | 134400 | 1406696175 | 3035 | 3035 | 3040 | 3030 | 534 |
| 341 | 20250218 | 134300 | 1405075700 | 3035 | 3045 | 3045 | 3030 | 555 |
| 342 | 20250218 | 134200 | 1403389285 | 3040 | 3030 | 3045 | 3030 | 990 |
| 343 | 20250218 | 134100 | 1400378900 | 3030 | 3035 | 3040 | 3030 | 776 |
| 344 | 20250218 | 134000 | 1398022740 | 3035 | 3030 | 3040 | 3030 | 875 |
| 345 | 20250218 | 133900 | 1395367960 | 3030 | 3030 | 3035 | 3030 | 548 |
| 346 | 20250218 | 133800 | 1393705710 | 3025 | 3035 | 3035 | 3025 | 714 |
| 347 | 20250218 | 133700 | 1391541765 | 3035 | 3035 | 3040 | 3030 | 682 |
| 348 | 20250218 | 133600 | 1389472780 | 3040 | 3035 | 3040 | 3030 | 867 |
| 349 | 20250218 | 133500 | 1386839155 | 3030 | 3035 | 3040 | 3030 | 790 |
| 350 | 20250218 | 133400 | 1384441615 | 3035 | 3035 | 3040 | 3035 | 555 |
| 351 | 20250218 | 133300 | 1382756380 | 3035 | 3035 | 3040 | 3030 | 745 |
| 352 | 20250218 | 133200 | 1380494470 | 3035 | 3040 | 3040 | 3035 | 399 |
| 353 | 20250218 | 133100 | 1379282450 | 3040 | 3030 | 3045 | 3030 | 792 |
| 354 | 20250218 | 133000 | 1376876620 | 3030 | 3040 | 3040 | 3030 | 957 |
| 355 | 20250218 | 132900 | 1373969625 | 3040 | 3035 | 3040 | 3035 | 623 |
| 356 | 20250218 | 132800 | 1372076695 | 3030 | 3040 | 3040 | 3030 | 1186 |
| 357 | 20250218 | 132700 | 1368476470 | 3040 | 3040 | 3040 | 3035 | 876 |
| 358 | 20250218 | 132600 | 1365814785 | 3045 | 3035 | 3045 | 3035 | 701 |
| 359 | 20250218 | 132500 | 1363683630 | 3035 | 3040 | 3040 | 3035 | 558 |
| 360 | 20250218 | 132400 | 1361987615 | 3040 | 3035 | 3045 | 3030 | 531 |
| 361 | 20250218 | 132300 | 1360375190 | 3030 | 3030 | 3035 | 3025 | 1687 |
| 362 | 20250218 | 132200 | 1355262840 | 3035 | 3025 | 3035 | 3025 | 172 |
| 363 | 20250218 | 132100 | 1354741345 | 3025 | 3035 | 3040 | 3025 | 1247 |
| 364 | 20250218 | 132000 | 1350954720 | 3040 | 3030 | 3040 | 3030 | 372 |
| 365 | 20250218 | 131900 | 1349827270 | 3030 | 3035 | 3040 | 3030 | 1273 |
| 366 | 20250218 | 131800 | 1345963075 | 3030 | 3040 | 3040 | 3030 | 972 |
| 367 | 20250218 | 131700 | 1343011715 | 3040 | 3035 | 3040 | 3035 | 517 |
| 368 | 20250218 | 131600 | 1341440680 | 3035 | 3035 | 3035 | 3025 | 1207 |
| 369 | 20250218 | 131500 | 1337780500 | 3035 | 3030 | 3035 | 3030 | 776 |
| 370 | 20250218 | 131400 | 1335427255 | 3030 | 3030 | 3035 | 3030 | 736 |
| 371 | 20250218 | 131300 | 1333195865 | 3025 | 3030 | 3035 | 3025 | 1529 |
| 372 | 20250218 | 131200 | 1328560920 | 3030 | 3030 | 3035 | 3025 | 497 |
| 373 | 20250218 | 131100 | 1327054770 | 3030 | 3030 | 3030 | 3020 | 1079 |
| 374 | 20250218 | 131000 | 1323789735 | 3030 | 3025 | 3030 | 3025 | 708 |
| 375 | 20250218 | 130900 | 1321646565 | 3025 | 3025 | 3030 | 3025 | 795 |
| 376 | 20250218 | 130800 | 1319241265 | 3025 | 3030 | 3030 | 3015 | 1062 |
| 377 | 20250218 | 130700 | 1316030460 | 3025 | 3025 | 3030 | 3020 | 285 |
| 378 | 20250218 | 130600 | 1315168725 | 3025 | 3025 | 3030 | 3025 | 432 |
| 379 | 20250218 | 130500 | 1313861880 | 3025 | 3030 | 3030 | 3025 | 847 |
| 380 | 20250218 | 130400 | 1311296755 | 3030 | 3020 | 3030 | 3020 | 456 |
| 381 | 20250218 | 130300 | 1309917545 | 3020 | 3015 | 3025 | 3015 | 764 |
| 382 | 20250218 | 130200 | 1307609175 | 3015 | 3020 | 3025 | 3015 | 406 |
| 383 | 20250218 | 130100 | 1306381885 | 3020 | 3015 | 3025 | 3015 | 1084 |
| 384 | 20250218 | 130000 | 1303108305 | 3015 | 3015 | 3025 | 3015 | 859 |
| 385 | 20250218 | 125900 | 1300514665 | 3015 | 3015 | 3015 | 3015 | 411 |
| 386 | 20250218 | 125800 | 1299275500 | 3015 | 3020 | 3020 | 3015 | 1210 |
| 387 | 20250218 | 125700 | 1295624305 | 3015 | 3020 | 3020 | 3015 | 317 |
| 388 | 20250218 | 125600 | 1294668105 | 3020 | 3020 | 3020 | 3015 | 1309 |
| 389 | 20250218 | 125500 | 1290718740 | 3020 | 3020 | 3020 | 3015 | 579 |
| 390 | 20250218 | 125400 | 1288971750 | 3020 | 3015 | 3020 | 3015 | 669 |
| 391 | 20250218 | 125300 | 1286954205 | 3015 | 3015 | 3020 | 3015 | 581 |
| 392 | 20250218 | 125200 | 1285202205 | 3015 | 3020 | 3020 | 3015 | 246 |
| 393 | 20250218 | 125100 | 1284459990 | 3015 | 3015 | 3020 | 3015 | 1023 |
| 394 | 20250218 | 125000 | 1281374305 | 3015 | 3015 | 3020 | 3015 | 135 |
| 395 | 20250218 | 124900 | 1280967110 | 3015 | 3015 | 3020 | 3015 | 987 |
| 396 | 20250218 | 124800 | 1277988820 | 3020 | 3015 | 3020 | 3015 | 344 |
| 397 | 20250218 | 124700 | 1276951145 | 3015 | 3015 | 3020 | 3015 | 301 |
| 398 | 20250218 | 124600 | 1276042575 | 3020 | 3015 | 3020 | 3015 | 721 |
| 399 | 20250218 | 124500 | 1273868590 | 3015 | 3015 | 3020 | 3015 | 219 |
| 400 | 20250218 | 124400 | 1273207930 | 3015 | 3010 | 3015 | 3005 | 1057 |
| 401 | 20250218 | 124300 | 1270026555 | 3015 | 3015 | 3015 | 3010 | 215 |
| 402 | 20250218 | 124200 | 1269379175 | 3015 | 3015 | 3015 | 3010 | 209 |
| 403 | 20250218 | 124100 | 1268749535 | 3005 | 3000 | 3020 | 3000 | 4959 |
| 404 | 20250218 | 124000 | 1253849385 | 3000 | 3015 | 3020 | 3000 | 27770 |
| 405 | 20250218 | 123900 | 1170385740 | 3015 | 3015 | 3020 | 3015 | 545 |
| 406 | 20250218 | 123800 | 1168742385 | 3015 | 3015 | 3020 | 3015 | 270 |
| 407 | 20250218 | 123700 | 1167928105 | 3015 | 3020 | 3025 | 3015 | 324 |
| 408 | 20250218 | 123600 | 1166950205 | 3020 | 3025 | 3025 | 3015 | 804 |
| 409 | 20250218 | 123500 | 1164525600 | 3015 | 3015 | 3020 | 3015 | 109 |
| 410 | 20250218 | 123400 | 1164196900 | 3020 | 3020 | 3025 | 3015 | 802 |
| 411 | 20250218 | 123300 | 1161778650 | 3020 | 3025 | 3025 | 3015 | 662 |
| 412 | 20250218 | 123200 | 1159781125 | 3015 | 3015 | 3015 | 3010 | 802 |
| 413 | 20250218 | 123100 | 1157363955 | 3015 | 3020 | 3020 | 3010 | 365 |
| 414 | 20250218 | 123000 | 1156264030 | 3020 | 3020 | 3045 | 3015 | 733 |
| 415 | 20250218 | 122900 | 1154042530 | 3015 | 3015 | 3015 | 3010 | 697 |
| 416 | 20250218 | 122800 | 1151944245 | 3015 | 3015 | 3015 | 3010 | 188 |
| 417 | 20250218 | 122700 | 1151377730 | 3015 | 3015 | 3015 | 3010 | 1196 |
| 418 | 20250218 | 122600 | 1147777240 | 3010 | 3015 | 3015 | 3010 | 1306 |
| 419 | 20250218 | 122500 | 1143845125 | 3015 | 3015 | 3015 | 3010 | 265 |
| 420 | 20250218 | 122400 | 1143046980 | 3015 | 3015 | 3015 | 3010 | 498 |
| 421 | 20250218 | 122300 | 1141545745 | 3020 | 3015 | 3025 | 3015 | 449 |
| 422 | 20250218 | 122200 | 1140191690 | 3015 | 3010 | 3015 | 3010 | 161 |
| 423 | 20250218 | 122100 | 1139706770 | 3015 | 3005 | 3015 | 3005 | 381 |
| 424 | 20250218 | 122000 | 1138559000 | 3010 | 3010 | 3010 | 3005 | 177 |
| 425 | 20250218 | 121900 | 1138026480 | 3010 | 3015 | 3020 | 3005 | 617 |
| 426 | 20250218 | 121800 | 1136167755 | 3015 | 3010 | 3015 | 3005 | 175 |
| 427 | 20250218 | 121700 | 1135641220 | 3010 | 3010 | 3010 | 3005 | 433 |
| 428 | 20250218 | 121600 | 1134338080 | 3010 | 3010 | 3015 | 3010 | 283 |
| 429 | 20250218 | 121500 | 1133486200 | 3010 | 3005 | 3010 | 3000 | 15468 |
| 430 | 20250218 | 121400 | 1087005740 | 3000 | 3005 | 3005 | 3000 | 739 |
| 431 | 20250218 | 121300 | 1084788240 | 3000 | 3005 | 3005 | 3000 | 247 |
| 432 | 20250218 | 121200 | 1084046330 | 3000 | 3005 | 3005 | 3000 | 925 |
| 433 | 20250218 | 121100 | 1081270680 | 3000 | 3005 | 3005 | 3000 | 404 |
| 434 | 20250218 | 121000 | 1080057390 | 3000 | 3005 | 3005 | 3000 | 414 |
| 435 | 20250218 | 120900 | 1078814135 | 3005 | 3005 | 3005 | 3000 | 757 |
| 436 | 20250218 | 120800 | 1076542950 | 3000 | 3000 | 3005 | 3000 | 468 |
| 437 | 20250218 | 120700 | 1075137155 | 3000 | 3005 | 3005 | 3000 | 831 |
| 438 | 20250218 | 120600 | 1072643940 | 3005 | 3010 | 3010 | 3000 | 3744 |
| 439 | 20250218 | 120500 | 1061393480 | 3010 | 3005 | 3010 | 3005 | 202 |
| 440 | 20250218 | 120400 | 1060785870 | 3005 | 3010 | 3010 | 3005 | 837 |
| 441 | 20250218 | 120300 | 1058269765 | 3005 | 3010 | 3010 | 3005 | 239 |
| 442 | 20250218 | 120200 | 1057550925 | 3005 | 3000 | 3005 | 3000 | 886 |
| 443 | 20250218 | 120100 | 1054892545 | 3005 | 3005 | 3005 | 3000 | 771 |
| 444 | 20250218 | 120000 | 1052575795 | 3000 | 3005 | 3005 | 3000 | 3282 |
| 445 | 20250218 | 115900 | 1042714875 | 3005 | 3005 | 3005 | 3000 | 1347 |
| 446 | 20250218 | 115800 | 1038670645 | 3005 | 3000 | 3005 | 3000 | 673 |
| 447 | 20250218 | 115700 | 1036648870 | 3005 | 3005 | 3005 | 3000 | 3066 |
| 448 | 20250218 | 115600 | 1027446230 | 3005 | 3000 | 3005 | 3000 | 24629 |
| 449 | 20250218 | 115500 | 953437410 | 3005 | 3000 | 3005 | 3000 | 411 |
| 450 | 20250218 | 115400 | 952202890 | 3000 | 3005 | 3005 | 3000 | 833 |
| 451 | 20250218 | 115300 | 949702960 | 3005 | 3000 | 3005 | 2995 | 457 |
| 452 | 20250218 | 115200 | 948330630 | 2995 | 3000 | 3000 | 2995 | 1029 |
| 453 | 20250218 | 115100 | 945248475 | 2995 | 3005 | 3005 | 2995 | 2656 |
| 454 | 20250218 | 115000 | 937291105 | 3000 | 3000 | 3005 | 3000 | 1059 |
| 455 | 20250218 | 114900 | 934113265 | 3000 | 3000 | 3005 | 3000 | 783 |
| 456 | 20250218 | 114800 | 931763500 | 3005 | 3005 | 3010 | 2995 | 33683 |
| 457 | 20250218 | 114700 | 830686720 | 3005 | 3020 | 3020 | 3005 | 11762 |
| 458 | 20250218 | 114600 | 795267330 | 3020 | 3020 | 3020 | 3015 | 360 |
| 459 | 20250218 | 114500 | 794180580 | 3015 | 3015 | 3020 | 3015 | 744 |
| 460 | 20250218 | 114400 | 791937285 | 3015 | 3030 | 3030 | 3015 | 9865 |
| 461 | 20250218 | 114300 | 762149775 | 3030 | 3030 | 3035 | 3025 | 663 |
| 462 | 20250218 | 114200 | 760140565 | 3030 | 3025 | 3030 | 3025 | 999 |
| 463 | 20250218 | 114100 | 757115010 | 3030 | 3025 | 3030 | 3025 | 96 |
| 464 | 20250218 | 114000 | 756824205 | 3025 | 3020 | 3030 | 3020 | 980 |
| 465 | 20250218 | 113900 | 753861955 | 3025 | 3030 | 3030 | 3020 | 694 |
| 466 | 20250218 | 113800 | 751761750 | 3030 | 3020 | 3030 | 3020 | 2656 |
| 467 | 20250218 | 113700 | 743715405 | 3020 | 3020 | 3025 | 3020 | 2494 |
| 468 | 20250218 | 113600 | 736174465 | 3025 | 3025 | 3025 | 3015 | 582 |
| 469 | 20250218 | 113500 | 734418865 | 3025 | 3035 | 3035 | 3015 | 10220 |
| 470 | 20250218 | 113400 | 703529550 | 3030 | 3035 | 3035 | 3030 | 142 |
| 471 | 20250218 | 113300 | 703098895 | 3025 | 3030 | 3035 | 3025 | 1642 |
| 472 | 20250218 | 113200 | 698126195 | 3025 | 3025 | 3030 | 3025 | 933 |
| 473 | 20250218 | 113100 | 695303005 | 3030 | 3030 | 3030 | 3030 | 28 |
| 474 | 20250218 | 113000 | 695218165 | 3025 | 3030 | 3030 | 3020 | 3233 |
| 475 | 20250218 | 112900 | 685434255 | 3025 | 3025 | 3040 | 3020 | 2461 |
| 476 | 20250218 | 112800 | 677989855 | 3025 | 3025 | 3025 | 3020 | 2139 |
| 477 | 20250218 | 112700 | 671525860 | 3020 | 3045 | 3045 | 3020 | 41570 |
| 478 | 20250218 | 112600 | 545535475 | 3045 | 3045 | 3045 | 3040 | 163 |
| 479 | 20250218 | 112500 | 545039450 | 3045 | 3045 | 3045 | 3040 | 2568 |
| 480 | 20250218 | 112400 | 537231300 | 3040 | 3045 | 3045 | 3040 | 449 |
| 481 | 20250218 | 112300 | 535864545 | 3045 | 3040 | 3045 | 3040 | 277 |
| 482 | 20250218 | 112200 | 535022350 | 3045 | 3045 | 3050 | 3040 | 236 |
| 483 | 20250218 | 112100 | 534303565 | 3045 | 3045 | 3050 | 3040 | 199 |
| 484 | 20250218 | 112000 | 533697625 | 3045 | 3045 | 3045 | 3040 | 760 |
| 485 | 20250218 | 111900 | 531386785 | 3040 | 3045 | 3045 | 3040 | 174 |
| 486 | 20250218 | 111800 | 530856980 | 3045 | 3040 | 3045 | 3040 | 4040 |
| 487 | 20250218 | 111700 | 518556530 | 3040 | 3040 | 3045 | 3040 | 830 |
| 488 | 20250218 | 111600 | 516032140 | 3045 | 3040 | 3045 | 3040 | 997 |
| 489 | 20250218 | 111500 | 513000630 | 3040 | 3060 | 3060 | 3040 | 16966 |
| 490 | 20250218 | 111400 | 461344725 | 3055 | 3055 | 3055 | 3050 | 240 |
| 491 | 20250218 | 111300 | 460611855 | 3055 | 3050 | 3055 | 3050 | 658 |
| 492 | 20250218 | 111200 | 458604575 | 3050 | 3055 | 3060 | 3050 | 474 |
| 493 | 20250218 | 111100 | 457156975 | 3055 | 3060 | 3060 | 3055 | 88 |
| 494 | 20250218 | 111000 | 456887835 | 3060 | 3060 | 3060 | 3055 | 233 |
| 495 | 20250218 | 110900 | 456175020 | 3060 | 3055 | 3060 | 3055 | 144 |
| 496 | 20250218 | 110800 | 455734440 | 3060 | 3060 | 3060 | 3055 | 112 |
| 497 | 20250218 | 110700 | 455391795 | 3060 | 3060 | 3060 | 3060 | 191 |
| 498 | 20250218 | 110600 | 454807335 | 3055 | 3055 | 3060 | 3055 | 157 |
| 499 | 20250218 | 110500 | 454327610 | 3055 | 3055 | 3055 | 3055 | 60 |
| 500 | 20250218 | 110400 | 454144310 | 3055 | 3050 | 3055 | 3050 | 51 |
| 501 | 20250218 | 110300 | 453988655 | 3055 | 3050 | 3055 | 3050 | 350 |
| 502 | 20250218 | 110200 | 452919455 | 3050 | 3055 | 3055 | 3050 | 63 |
| 503 | 20250218 | 110100 | 452727015 | 3055 | 3055 | 3055 | 3050 | 1507 |
| 504 | 20250218 | 110000 | 448124125 | 3060 | 3060 | 3060 | 3060 | 189 |
| 505 | 20250218 | 105900 | 447545785 | 3060 | 3055 | 3060 | 3055 | 220 |
| 506 | 20250218 | 105800 | 446872610 | 3055 | 3060 | 3060 | 3055 | 93 |
| 507 | 20250218 | 105700 | 446588075 | 3055 | 3060 | 3060 | 3055 | 1675 |
| 508 | 20250218 | 105600 | 441463570 | 3060 | 3060 | 3060 | 3060 | 164 |
| 509 | 20250218 | 105500 | 440961730 | 3060 | 3060 | 3060 | 3055 | 96 |
| 510 | 20250218 | 105400 | 440668025 | 3060 | 3055 | 3060 | 3055 | 121 |
| 511 | 20250218 | 105300 | 440297770 | 3055 | 3060 | 3060 | 3055 | 80 |
| 512 | 20250218 | 105200 | 440053280 | 3060 | 3060 | 3060 | 3060 | 244 |
| 513 | 20250218 | 105100 | 439306640 | 3060 | 3060 | 3060 | 3060 | 55 |
| 514 | 20250218 | 105000 | 439138340 | 3060 | 3060 | 3060 | 3055 | 169 |
| 515 | 20250218 | 104900 | 438621580 | 3060 | 3060 | 3060 | 3060 | 231 |
| 516 | 20250218 | 104800 | 437914720 | 3060 | 3060 | 3060 | 3060 | 111 |
| 517 | 20250218 | 104700 | 437575060 | 3060 | 3060 | 3060 | 3060 | 119 |
| 518 | 20250218 | 104600 | 437210920 | 3060 | 3060 | 3060 | 3060 | 116 |
| 519 | 20250218 | 104500 | 436855960 | 3060 | 3055 | 3060 | 3050 | 471 |
| 520 | 20250218 | 104400 | 435417560 | 3060 | 3060 | 3060 | 3060 | 94 |
| 521 | 20250218 | 104300 | 435129920 | 3060 | 3055 | 3060 | 3055 | 182 |
| 522 | 20250218 | 104200 | 434573305 | 3050 | 3050 | 3050 | 3050 | 9 |
| 523 | 20250218 | 104100 | 434545855 | 3055 | 3055 | 3055 | 3055 | 305 |
| 524 | 20250218 | 104000 | 433614080 | 3055 | 3055 | 3055 | 3055 | 104 |
| 525 | 20250218 | 103900 | 433296360 | 3055 | 3055 | 3055 | 3055 | 94 |
| 526 | 20250218 | 103800 | 433009190 | 3055 | 3055 | 3055 | 3055 | 0 |
| 527 | 20250218 | 103700 | 433009190 | 3055 | 3050 | 3055 | 3050 | 298 |
| 528 | 20250218 | 103600 | 432100055 | 3050 | 3050 | 3050 | 3050 | 14 |
| 529 | 20250218 | 103500 | 432057355 | 3050 | 3050 | 3050 | 3050 | 92 |
| 530 | 20250218 | 103400 | 431776755 | 3050 | 3050 | 3050 | 3050 | 30 |
| 531 | 20250218 | 103300 | 431685255 | 3050 | 3050 | 3050 | 3050 | 168 |
| 532 | 20250218 | 103200 | 431172855 | 3050 | 3055 | 3055 | 3050 | 98 |
| 533 | 20250218 | 103100 | 430873495 | 3055 | 3050 | 3055 | 3050 | 160 |
| 534 | 20250218 | 103000 | 430385485 | 3050 | 3050 | 3050 | 3050 | 82 |
| 535 | 20250218 | 102900 | 430135385 | 3050 | 3045 | 3050 | 3045 | 11 |
| 536 | 20250218 | 102800 | 430101885 | 3050 | 3050 | 3050 | 3050 | 0 |
| 537 | 20250218 | 102700 | 430101885 | 3050 | 3050 | 3050 | 3050 | 244 |
| 538 | 20250218 | 102600 | 429357685 | 3050 | 3050 | 3050 | 3050 | 10 |
| 539 | 20250218 | 102500 | 429327185 | 3040 | 3050 | 3050 | 3040 | 5047 |
| 540 | 20250218 | 102400 | 413978440 | 3055 | 3055 | 3055 | 3055 | 0 |
| 541 | 20250218 | 102300 | 413978440 | 3055 | 3055 | 3055 | 3055 | 253 |
| 542 | 20250218 | 102200 | 413205525 | 3055 | 3055 | 3055 | 3055 | 4 |
| 543 | 20250218 | 102100 | 413193305 | 3055 | 3055 | 3055 | 3055 | 0 |
| 544 | 20250218 | 102000 | 413193305 | 3055 | 3050 | 3055 | 3050 | 377 |
| 545 | 20250218 | 101900 | 412042700 | 3050 | 3050 | 3050 | 3050 | 92 |
| 546 | 20250218 | 101800 | 411762100 | 3050 | 3050 | 3050 | 3050 | 1 |
| 547 | 20250218 | 101700 | 411759050 | 3050 | 3050 | 3050 | 3050 | 0 |
| 548 | 20250218 | 101600 | 411759050 | 3050 | 3045 | 3050 | 3045 | 262 |
| 549 | 20250218 | 101500 | 410960045 | 3045 | 3045 | 3045 | 3045 | 1811 |
| 550 | 20250218 | 101400 | 405445550 | 3045 | 3045 | 3045 | 3045 | 1 |
| 551 | 20250218 | 101300 | 405442505 | 3045 | 3045 | 3045 | 3045 | 2245 |
| 552 | 20250218 | 101200 | 398606480 | 3045 | 3045 | 3045 | 3045 | 50 |
| 553 | 20250218 | 101100 | 398454230 | 3045 | 3045 | 3045 | 3045 | 0 |
| 554 | 20250218 | 101000 | 398454230 | 3045 | 3045 | 3045 | 3045 | 99 |
| 555 | 20250218 | 100900 | 398152775 | 3045 | 3045 | 3045 | 3045 | 602 |
| 556 | 20250218 | 100800 | 396319685 | 3045 | 3045 | 3045 | 3045 | 0 |
| 557 | 20250218 | 100700 | 396319685 | 3045 | 3045 | 3045 | 3045 | 100 |
| 558 | 20250218 | 100600 | 396015185 | 3045 | 3040 | 3045 | 3040 | 56 |
| 559 | 20250218 | 100500 | 395844695 | 3040 | 3045 | 3045 | 3035 | 12586 |
| 560 | 20250218 | 100400 | 357589070 | 3050 | 3050 | 3050 | 3045 | 3317 |
| 561 | 20250218 | 100300 | 347488405 | 3050 | 3045 | 3050 | 3045 | 83 |
| 562 | 20250218 | 100200 | 347235520 | 3050 | 3045 | 3050 | 3045 | 1730 |
| 563 | 20250218 | 100100 | 341966915 | 3045 | 3045 | 3045 | 3045 | 0 |
| 564 | 20250218 | 100000 | 341966915 | 3045 | 3045 | 3045 | 3045 | 33 |
| 565 | 20250218 | 095900 | 341866430 | 3045 | 3045 | 3045 | 3045 | 10 |
| 566 | 20250218 | 095800 | 341835980 | 3050 | 3045 | 3050 | 3045 | 2098 |
| 567 | 20250218 | 095700 | 335445655 | 3045 | 3050 | 3050 | 3045 | 7073 |
| 568 | 20250218 | 095600 | 313876140 | 3050 | 3050 | 3050 | 3050 | 0 |
| 569 | 20250218 | 095500 | 313876140 | 3050 | 3055 | 3055 | 3050 | 167 |
| 570 | 20250218 | 095400 | 313366035 | 3055 | 3055 | 3055 | 3055 | 10 |
| 571 | 20250218 | 095300 | 313335485 | 3055 | 3055 | 3055 | 3055 | 529 |
| 572 | 20250218 | 095200 | 311719390 | 3055 | 3055 | 3055 | 3055 | 0 |
| 573 | 20250218 | 095100 | 311719390 | 3055 | 3055 | 3055 | 3055 | 132 |
| 574 | 20250218 | 095000 | 311316130 | 3050 | 3055 | 3055 | 3050 | 3247 |
| 575 | 20250218 | 094900 | 301398895 | 3055 | 3055 | 3055 | 3055 | 5 |
| 576 | 20250218 | 094800 | 301383620 | 3060 | 3060 | 3060 | 3060 | 187 |
| 577 | 20250218 | 094700 | 300811400 | 3060 | 3060 | 3060 | 3060 | 0 |
| 578 | 20250218 | 094600 | 300811400 | 3060 | 3060 | 3060 | 3060 | 88 |
| 579 | 20250218 | 094500 | 300542120 | 3060 | 3065 | 3065 | 3060 | 1729 |
| 580 | 20250218 | 094400 | 295243495 | 3065 | 3060 | 3065 | 3060 | 222 |
| 581 | 20250218 | 094300 | 294564000 | 3060 | 3060 | 3060 | 3060 | 0 |
| 582 | 20250218 | 094200 | 294564000 | 3060 | 3060 | 3060 | 3060 | 2 |
| 583 | 20250218 | 094100 | 294557880 | 3060 | 3060 | 3060 | 3060 | 31 |
| 584 | 20250218 | 094000 | 294463020 | 3060 | 3055 | 3060 | 3055 | 1994 |
| 585 | 20250218 | 093900 | 288369565 | 3060 | 3060 | 3060 | 3060 | 710 |
| 586 | 20250218 | 093800 | 286196965 | 3065 | 3065 | 3065 | 3065 | 591 |
| 587 | 20250218 | 093700 | 284385550 | 3065 | 3065 | 3065 | 3060 | 225 |
| 588 | 20250218 | 093600 | 283695970 | 3065 | 3065 | 3065 | 3065 | 361 |
| 589 | 20250218 | 093500 | 282589505 | 3065 | 3065 | 3065 | 3060 | 6817 |
| 590 | 20250218 | 093400 | 261696900 | 3060 | 3060 | 3065 | 3055 | 5057 |
| 591 | 20250218 | 093300 | 246222445 | 3060 | 3060 | 3060 | 3060 | 151 |
| 592 | 20250218 | 093200 | 245760385 | 3055 | 3060 | 3060 | 3055 | 1245 |
| 593 | 20250218 | 093100 | 241951030 | 3055 | 3060 | 3060 | 3055 | 171 |
| 594 | 20250218 | 093000 | 241427925 | 3055 | 3060 | 3060 | 3055 | 46 |
| 595 | 20250218 | 092900 | 241287350 | 3050 | 3050 | 3050 | 3050 | 421 |
| 596 | 20250218 | 092800 | 240003300 | 3055 | 3050 | 3060 | 3050 | 7500 |
| 597 | 20250218 | 092700 | 217080200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 598 | 20250218 | 092600 | 217080200 | 3050 | 3055 | 3055 | 3050 | 1058 |
| 599 | 20250218 | 092500 | 213848145 | 3055 | 3055 | 3060 | 3055 | 235 |
| 600 | 20250218 | 092400 | 213129695 | 3055 | 3050 | 3055 | 3050 | 1300 |
| 601 | 20250218 | 092300 | 209158600 | 3055 | 3055 | 3055 | 3055 | 619 |
| 602 | 20250218 | 092200 | 207267555 | 3055 | 3055 | 3060 | 3055 | 8724 |
| 603 | 20250218 | 092100 | 180575985 | 3055 | 3060 | 3060 | 3055 | 14974 |
| 604 | 20250218 | 092000 | 134769155 | 3070 | 3070 | 3070 | 3070 | 1411 |
| 605 | 20250218 | 091900 | 130437385 | 3060 | 3060 | 3060 | 3060 | 1044 |
| 606 | 20250218 | 091800 | 127242745 | 3055 | 3055 | 3055 | 3055 | 22 |
| 607 | 20250218 | 091700 | 127175535 | 3070 | 3070 | 3070 | 3070 | 0 |
| 608 | 20250218 | 091600 | 127175535 | 3070 | 3060 | 3070 | 3060 | 775 |
| 609 | 20250218 | 091500 | 124798035 | 3060 | 3060 | 3060 | 3060 | 2780 |
| 610 | 20250218 | 091400 | 116291235 | 3060 | 3060 | 3070 | 3060 | 5148 |
| 611 | 20250218 | 091300 | 100508435 | 3060 | 3060 | 3060 | 3060 | 0 |
| 612 | 20250218 | 091200 | 100508435 | 3060 | 3060 | 3060 | 3055 | 1570 |
| 613 | 20250218 | 091100 | 95704820 | 3060 | 3060 | 3060 | 3060 | 422 |
| 614 | 20250218 | 091000 | 94413500 | 3060 | 3060 | 3060 | 3060 | 1 |
| 615 | 20250218 | 090900 | 94410440 | 3060 | 3060 | 3065 | 3060 | 3265 |
| 616 | 20250218 | 090800 | 84404585 | 3055 | 3055 | 3055 | 3050 | 2263 |
| 617 | 20250218 | 090700 | 77491680 | 3055 | 3060 | 3060 | 3055 | 11346 |
| 618 | 20250218 | 090600 | 42776445 | 3055 | 3055 | 3055 | 3055 | 6 |
| 619 | 20250218 | 090500 | 42758115 | 3060 | 3060 | 3060 | 3060 | 0 |
| 620 | 20250218 | 090400 | 42758115 | 3060 | 3060 | 3060 | 3055 | 4980 |
| 621 | 20250218 | 090300 | 27527385 | 3050 | 3060 | 3060 | 3050 | 397 |
| 622 | 20250218 | 090200 | 26312965 | 3060 | 3060 | 3060 | 3060 | 76 |
| 623 | 20250218 | 090100 | 26080405 | 3060 | 3050 | 3060 | 3045 | 6049 |
| 624 | 20250218 | 090000 | 7603070 | 3050 | 3055 | 3055 | 3050 | 2491 |