29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 3 | 20250218 | 184700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20250218 | 184600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20250218 | 184500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20250218 | 184400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20250218 | 184300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20250218 | 184200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20250218 | 184100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20250218 | 184000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20250218 | 183900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20250218 | 183800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20250218 | 183700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20250218 | 183600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20250218 | 183500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20250218 | 183400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20250218 | 183300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20250218 | 183200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20250218 | 183100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20250218 | 183000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20250218 | 182900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20250218 | 182800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20250218 | 182700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20250218 | 182600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20250218 | 182500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20250218 | 182400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20250218 | 182300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20250218 | 182200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20250218 | 182100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20250218 | 182000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20250218 | 181900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20250218 | 181800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 33 | 20250218 | 181700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20250218 | 181600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20250218 | 181500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20250218 | 181400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20250218 | 181300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20250218 | 181200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20250218 | 181100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20250218 | 181000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20250218 | 180900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20250218 | 180800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20250218 | 180700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20250218 | 180600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20250218 | 180500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20250218 | 180400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20250218 | 180300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20250218 | 180200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20250218 | 180100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20250218 | 180000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20250218 | 175900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20250218 | 175800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20250218 | 175700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20250218 | 175600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20250218 | 175500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20250218 | 175400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20250218 | 175300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20250218 | 175200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20250218 | 175100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20250218 | 175000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20250218 | 174900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20250218 | 174800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 63 | 20250218 | 174700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20250218 | 174600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20250218 | 174500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20250218 | 174400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20250218 | 174300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20250218 | 174200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20250218 | 174100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20250218 | 174000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20250218 | 173900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20250218 | 173800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20250218 | 173700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20250218 | 173600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20250218 | 173500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20250218 | 173400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20250218 | 173300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20250218 | 173200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20250218 | 173100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20250218 | 173000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20250218 | 172900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20250218 | 172800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20250218 | 172700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20250218 | 172600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20250218 | 172500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20250218 | 172400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20250218 | 172300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20250218 | 172200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20250218 | 172100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20250218 | 172000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20250218 | 171900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20250218 | 171800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 93 | 20250218 | 171700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20250218 | 171600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20250218 | 171500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20250218 | 171400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20250218 | 171300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20250218 | 171200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20250218 | 171100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20250218 | 171000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20250218 | 170900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20250218 | 170800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20250218 | 170700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20250218 | 170600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20250218 | 170500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20250218 | 170400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20250218 | 170300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20250218 | 170200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20250218 | 170100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20250218 | 170000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20250218 | 165900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20250218 | 165800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20250218 | 165700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20250218 | 165600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20250218 | 165500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20250218 | 165400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20250218 | 165300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20250218 | 165200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20250218 | 165100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20250218 | 165000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20250218 | 164900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20250218 | 164800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 123 | 20250218 | 164700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20250218 | 164600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20250218 | 164500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20250218 | 164400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20250218 | 164300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20250218 | 164200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20250218 | 164100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20250218 | 164000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20250218 | 163900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20250218 | 163800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20250218 | 163700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20250218 | 163600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20250218 | 163500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20250218 | 163400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20250218 | 163300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20250218 | 163200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20250218 | 163100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20250218 | 163000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20250218 | 162900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20250218 | 162800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20250218 | 162700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20250218 | 162600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20250218 | 162500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20250218 | 162400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20250218 | 162300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20250218 | 162200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20250218 | 162100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20250218 | 162000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20250218 | 161900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20250218 | 161800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 153 | 20250218 | 161700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20250218 | 161600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20250218 | 161500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20250218 | 161400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20250218 | 161300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20250218 | 161200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20250218 | 161100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20250218 | 161000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20250218 | 160900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20250218 | 160800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20250218 | 160700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20250218 | 160600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20250218 | 160500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20250218 | 160400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20250218 | 160300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20250218 | 160200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20250218 | 160100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20250218 | 160000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20250218 | 155900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20250218 | 155800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20250218 | 155700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20250218 | 155600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20250218 | 155500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20250218 | 155400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20250218 | 155300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20250218 | 155200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20250218 | 155100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20250218 | 155000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20250218 | 154900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20250218 | 154800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 183 | 20250218 | 154700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20250218 | 154600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20250218 | 154500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20250218 | 154400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20250218 | 154300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20250218 | 154200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20250218 | 154100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20250218 | 154000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20250218 | 153900 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20250218 | 153800 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20250218 | 153700 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20250218 | 153600 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20250218 | 153500 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20250218 | 153400 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20250218 | 153300 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20250218 | 153200 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20250218 | 153100 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20250218 | 153000 | 6986104985 | 3440 | 3440 | 3440 | 3440 | 45600 |
| 201 | 20250218 | 152900 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20250218 | 152800 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20250218 | 152700 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20250218 | 152600 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20250218 | 152500 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20250218 | 152400 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20250218 | 152300 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20250218 | 152200 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20250218 | 152100 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20250218 | 152000 | 6829240985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20250218 | 151900 | 6829240985 | 3440 | 3440 | 3440 | 3430 | 10207 |
| 212 | 20250218 | 151800 | 6794209765 | 3440 | 3440 | 3440 | 3435 | 3620 |
| 213 | 20250218 | 151700 | 6781774140 | 3440 | 3440 | 3440 | 3430 | 18172 |
| 214 | 20250218 | 151600 | 6719353525 | 3440 | 3435 | 3440 | 3435 | 19488 |
| 215 | 20250218 | 151500 | 6652405390 | 3435 | 3440 | 3440 | 3435 | 8409 |
| 216 | 20250218 | 151400 | 6623478435 | 3445 | 3440 | 3445 | 3440 | 137 |
| 217 | 20250218 | 151300 | 6623006970 | 3440 | 3440 | 3440 | 3440 | 5465 |
| 218 | 20250218 | 151200 | 6604207370 | 3440 | 3440 | 3440 | 3440 | 1265 |
| 219 | 20250218 | 151100 | 6599855770 | 3440 | 3440 | 3445 | 3440 | 526 |
| 220 | 20250218 | 151000 | 6598046280 | 3445 | 3445 | 3445 | 3440 | 3299 |
| 221 | 20250218 | 150900 | 6586689340 | 3440 | 3440 | 3445 | 3440 | 441 |
| 222 | 20250218 | 150800 | 6585171300 | 3440 | 3445 | 3445 | 3440 | 2920 |
| 223 | 20250218 | 150700 | 6575114400 | 3440 | 3445 | 3450 | 3440 | 9385 |
| 224 | 20250218 | 150600 | 6542786460 | 3445 | 3450 | 3450 | 3445 | 1752 |
| 225 | 20250218 | 150500 | 6536744280 | 3445 | 3440 | 3450 | 3440 | 30457 |
| 226 | 20250218 | 150400 | 6431763365 | 3440 | 3435 | 3440 | 3435 | 20284 |
| 227 | 20250218 | 150300 | 6361987040 | 3440 | 3435 | 3440 | 3435 | 2697 |
| 228 | 20250218 | 150200 | 6352721305 | 3435 | 3435 | 3435 | 3430 | 1419 |
| 229 | 20250218 | 150100 | 6347847125 | 3430 | 3440 | 3440 | 3430 | 11018 |
| 230 | 20250218 | 150000 | 6310050170 | 3440 | 3435 | 3440 | 3435 | 6225 |
| 231 | 20250218 | 145900 | 6288666950 | 3435 | 3435 | 3435 | 3435 | 1083 |
| 232 | 20250218 | 145800 | 6284946845 | 3435 | 3430 | 3435 | 3430 | 2257 |
| 233 | 20250218 | 145700 | 6277203570 | 3430 | 3440 | 3440 | 3430 | 6321 |
| 234 | 20250218 | 145600 | 6255519875 | 3435 | 3435 | 3435 | 3430 | 2645 |
| 235 | 20250218 | 145500 | 6246436025 | 3435 | 3435 | 3440 | 3435 | 464 |
| 236 | 20250218 | 145400 | 6244841980 | 3435 | 3435 | 3435 | 3435 | 3583 |
| 237 | 20250218 | 145300 | 6232534375 | 3435 | 3435 | 3435 | 3435 | 244 |
| 238 | 20250218 | 145200 | 6231696235 | 3435 | 3435 | 3435 | 3435 | 550 |
| 239 | 20250218 | 145100 | 6229806985 | 3435 | 3435 | 3440 | 3435 | 3677 |
| 240 | 20250218 | 145000 | 6217176470 | 3440 | 3435 | 3440 | 3435 | 4904 |
| 241 | 20250218 | 144900 | 6200331225 | 3435 | 3445 | 3445 | 3435 | 1987 |
| 242 | 20250218 | 144800 | 6193502560 | 3445 | 3445 | 3445 | 3440 | 3083 |
| 243 | 20250218 | 144700 | 6182895930 | 3440 | 3440 | 3445 | 3440 | 2707 |
| 244 | 20250218 | 144600 | 6173583350 | 3440 | 3440 | 3440 | 3435 | 1468 |
| 245 | 20250218 | 144500 | 6168533585 | 3440 | 3440 | 3440 | 3435 | 335 |
| 246 | 20250218 | 144400 | 6167381230 | 3440 | 3440 | 3440 | 3435 | 4141 |
| 247 | 20250218 | 144300 | 6153136730 | 3440 | 3440 | 3440 | 3435 | 4436 |
| 248 | 20250218 | 144200 | 6137877490 | 3440 | 3440 | 3440 | 3435 | 1634 |
| 249 | 20250218 | 144100 | 6132262030 | 3435 | 3440 | 3440 | 3435 | 1798 |
| 250 | 20250218 | 144000 | 6126083785 | 3435 | 3435 | 3440 | 3435 | 744 |
| 251 | 20250218 | 143900 | 6123528140 | 3435 | 3440 | 3440 | 3435 | 8167 |
| 252 | 20250218 | 143800 | 6095473975 | 3435 | 3440 | 3440 | 3435 | 562 |
| 253 | 20250218 | 143700 | 6093542710 | 3440 | 3440 | 3440 | 3440 | 834 |
| 254 | 20250218 | 143600 | 6090673750 | 3440 | 3435 | 3440 | 3435 | 2847 |
| 255 | 20250218 | 143500 | 6080892500 | 3435 | 3440 | 3445 | 3435 | 752 |
| 256 | 20250218 | 143400 | 6078305865 | 3440 | 3445 | 3445 | 3440 | 11972 |
| 257 | 20250218 | 143300 | 6037122130 | 3445 | 3445 | 3445 | 3445 | 3452 |
| 258 | 20250218 | 143200 | 6025229990 | 3440 | 3445 | 3450 | 3440 | 1770 |
| 259 | 20250218 | 143100 | 6019135290 | 3445 | 3445 | 3445 | 3445 | 1305 |
| 260 | 20250218 | 143000 | 6014639565 | 3445 | 3450 | 3455 | 3440 | 14297 |
| 261 | 20250218 | 142900 | 5965379280 | 3455 | 3450 | 3455 | 3445 | 2772 |
| 262 | 20250218 | 142800 | 5955816600 | 3450 | 3445 | 3450 | 3445 | 2152 |
| 263 | 20250218 | 142700 | 5948396730 | 3450 | 3450 | 3450 | 3450 | 2989 |
| 264 | 20250218 | 142600 | 5938084680 | 3450 | 3445 | 3450 | 3445 | 594 |
| 265 | 20250218 | 142500 | 5936035880 | 3450 | 3450 | 3450 | 3450 | 1264 |
| 266 | 20250218 | 142400 | 5931675080 | 3450 | 3450 | 3450 | 3445 | 505 |
| 267 | 20250218 | 142300 | 5929932835 | 3450 | 3450 | 3455 | 3450 | 2044 |
| 268 | 20250218 | 142200 | 5922880150 | 3450 | 3450 | 3455 | 3450 | 1737 |
| 269 | 20250218 | 142100 | 5916885250 | 3450 | 3450 | 3450 | 3445 | 7554 |
| 270 | 20250218 | 142000 | 5890846470 | 3450 | 3450 | 3450 | 3450 | 4386 |
| 271 | 20250218 | 141900 | 5875714770 | 3450 | 3450 | 3455 | 3445 | 6280 |
| 272 | 20250218 | 141800 | 5854048185 | 3450 | 3460 | 3460 | 3450 | 5148 |
| 273 | 20250218 | 141700 | 5836268580 | 3455 | 3460 | 3460 | 3450 | 8164 |
| 274 | 20250218 | 141600 | 5808025240 | 3460 | 3450 | 3460 | 3450 | 21534 |
| 275 | 20250218 | 141500 | 5733614585 | 3450 | 3455 | 3455 | 3450 | 6247 |
| 276 | 20250218 | 141400 | 5712057185 | 3455 | 3450 | 3455 | 3450 | 1544 |
| 277 | 20250218 | 141300 | 5706729850 | 3445 | 3450 | 3450 | 3445 | 2999 |
| 278 | 20250218 | 141200 | 5696383375 | 3450 | 3450 | 3450 | 3450 | 2763 |
| 279 | 20250218 | 141100 | 5686851025 | 3450 | 3450 | 3450 | 3445 | 2874 |
| 280 | 20250218 | 141000 | 5676938255 | 3450 | 3450 | 3450 | 3450 | 11550 |
| 281 | 20250218 | 140900 | 5637090755 | 3450 | 3450 | 3450 | 3450 | 9652 |
| 282 | 20250218 | 140800 | 5603791355 | 3450 | 3445 | 3450 | 3445 | 380 |
| 283 | 20250218 | 140700 | 5602481140 | 3450 | 3450 | 3450 | 3445 | 2906 |
| 284 | 20250218 | 140600 | 5592468465 | 3450 | 3445 | 3450 | 3445 | 3452 |
| 285 | 20250218 | 140500 | 5580565100 | 3450 | 3445 | 3450 | 3440 | 8310 |
| 286 | 20250218 | 140400 | 5551933075 | 3445 | 3440 | 3445 | 3440 | 423 |
| 287 | 20250218 | 140300 | 5550477405 | 3440 | 3440 | 3445 | 3435 | 5701 |
| 288 | 20250218 | 140200 | 5530866095 | 3435 | 3440 | 3440 | 3435 | 311 |
| 289 | 20250218 | 140100 | 5529796765 | 3440 | 3440 | 3440 | 3435 | 812 |
| 290 | 20250218 | 140000 | 5527003595 | 3440 | 3440 | 3440 | 3435 | 2336 |
| 291 | 20250218 | 135900 | 5518968840 | 3440 | 3435 | 3440 | 3435 | 1296 |
| 292 | 20250218 | 135800 | 5514516575 | 3440 | 3440 | 3440 | 3440 | 1169 |
| 293 | 20250218 | 135700 | 5510495215 | 3440 | 3440 | 3445 | 3440 | 2723 |
| 294 | 20250218 | 135600 | 5501128030 | 3440 | 3435 | 3440 | 3435 | 1933 |
| 295 | 20250218 | 135500 | 5494488165 | 3430 | 3435 | 3435 | 3430 | 790 |
| 296 | 20250218 | 135400 | 5491774580 | 3435 | 3435 | 3435 | 3435 | 2083 |
| 297 | 20250218 | 135300 | 5484619475 | 3435 | 3435 | 3435 | 3430 | 1131 |
| 298 | 20250218 | 135200 | 5480736055 | 3435 | 3435 | 3435 | 3435 | 1116 |
| 299 | 20250218 | 135100 | 5476902595 | 3435 | 3440 | 3445 | 3430 | 18217 |
| 300 | 20250218 | 135000 | 5414367970 | 3445 | 3445 | 3445 | 3440 | 8772 |
| 301 | 20250218 | 134900 | 5384180055 | 3445 | 3445 | 3445 | 3445 | 1040 |
| 302 | 20250218 | 134800 | 5380597255 | 3445 | 3450 | 3450 | 3445 | 7786 |
| 303 | 20250218 | 134700 | 5353770195 | 3450 | 3450 | 3455 | 3445 | 10105 |
| 304 | 20250218 | 134600 | 5318907940 | 3455 | 3455 | 3455 | 3450 | 640 |
| 305 | 20250218 | 134500 | 5316696750 | 3460 | 3455 | 3460 | 3450 | 10015 |
| 306 | 20250218 | 134400 | 5282094090 | 3455 | 3450 | 3460 | 3450 | 8775 |
| 307 | 20250218 | 134300 | 5251776675 | 3450 | 3455 | 3460 | 3445 | 36746 |
| 308 | 20250218 | 134200 | 5124883850 | 3455 | 3450 | 3455 | 3450 | 9749 |
| 309 | 20250218 | 134100 | 5091248780 | 3450 | 3450 | 3450 | 3450 | 10637 |
| 310 | 20250218 | 134000 | 5054551130 | 3450 | 3450 | 3450 | 3445 | 6108 |
| 311 | 20250218 | 133900 | 5033481050 | 3445 | 3445 | 3450 | 3445 | 4683 |
| 312 | 20250218 | 133800 | 5017325880 | 3450 | 3445 | 3450 | 3445 | 2913 |
| 313 | 20250218 | 133700 | 5007278920 | 3450 | 3450 | 3450 | 3445 | 3659 |
| 314 | 20250218 | 133600 | 4994668315 | 3445 | 3445 | 3450 | 3445 | 5527 |
| 315 | 20250218 | 133500 | 4975617795 | 3445 | 3440 | 3450 | 3440 | 43519 |
| 316 | 20250218 | 133400 | 4825723720 | 3440 | 3440 | 3440 | 3435 | 4200 |
| 317 | 20250218 | 133300 | 4811276050 | 3440 | 3440 | 3440 | 3440 | 1780 |
| 318 | 20250218 | 133200 | 4805152850 | 3440 | 3440 | 3440 | 3440 | 2193 |
| 319 | 20250218 | 133100 | 4797608930 | 3440 | 3435 | 3440 | 3435 | 153 |
| 320 | 20250218 | 133000 | 4797083110 | 3440 | 3435 | 3440 | 3435 | 209 |
| 321 | 20250218 | 132900 | 4796365150 | 3440 | 3440 | 3440 | 3440 | 41 |
| 322 | 20250218 | 132800 | 4796224110 | 3440 | 3435 | 3440 | 3430 | 13070 |
| 323 | 20250218 | 132700 | 4751328675 | 3430 | 3430 | 3435 | 3430 | 3051 |
| 324 | 20250218 | 132600 | 4740862990 | 3430 | 3435 | 3435 | 3430 | 189 |
| 325 | 20250218 | 132500 | 4740214210 | 3430 | 3435 | 3435 | 3430 | 1520 |
| 326 | 20250218 | 132400 | 4734998045 | 3430 | 3430 | 3435 | 3430 | 2935 |
| 327 | 20250218 | 132300 | 4724928495 | 3435 | 3435 | 3435 | 3430 | 1598 |
| 328 | 20250218 | 132200 | 4719447200 | 3430 | 3435 | 3435 | 3430 | 3127 |
| 329 | 20250218 | 132100 | 4708721585 | 3435 | 3435 | 3435 | 3435 | 20 |
| 330 | 20250218 | 132000 | 4708652885 | 3435 | 3430 | 3435 | 3430 | 1513 |
| 331 | 20250218 | 131900 | 4703462050 | 3435 | 3430 | 3435 | 3430 | 1517 |
| 332 | 20250218 | 131800 | 4698257685 | 3435 | 3435 | 3435 | 3430 | 291 |
| 333 | 20250218 | 131700 | 4697258105 | 3435 | 3435 | 3435 | 3430 | 1196 |
| 334 | 20250218 | 131600 | 4693152345 | 3430 | 3430 | 3435 | 3430 | 1419 |
| 335 | 20250218 | 131500 | 4688285140 | 3435 | 3430 | 3435 | 3425 | 1405 |
| 336 | 20250218 | 131400 | 4683466685 | 3430 | 3430 | 3430 | 3430 | 1296 |
| 337 | 20250218 | 131300 | 4679021405 | 3430 | 3435 | 3435 | 3425 | 432 |
| 338 | 20250218 | 131200 | 4677540995 | 3435 | 3430 | 3435 | 3430 | 12333 |
| 339 | 20250218 | 131100 | 4635202725 | 3435 | 3435 | 3435 | 3430 | 3623 |
| 340 | 20250218 | 131000 | 4622760220 | 3430 | 3430 | 3435 | 3430 | 764 |
| 341 | 20250218 | 130900 | 4620138640 | 3430 | 3430 | 3430 | 3425 | 695 |
| 342 | 20250218 | 130800 | 4617756290 | 3425 | 3425 | 3435 | 3425 | 2789 |
| 343 | 20250218 | 130700 | 4608192345 | 3425 | 3425 | 3430 | 3425 | 397 |
| 344 | 20250218 | 130600 | 4606831615 | 3425 | 3430 | 3430 | 3425 | 830 |
| 345 | 20250218 | 130500 | 4603986895 | 3425 | 3425 | 3435 | 3425 | 9636 |
| 346 | 20250218 | 130400 | 4570983345 | 3430 | 3435 | 3435 | 3430 | 17568 |
| 347 | 20250218 | 130300 | 4510723525 | 3435 | 3435 | 3435 | 3430 | 602 |
| 348 | 20250218 | 130200 | 4508655685 | 3435 | 3435 | 3435 | 3435 | 607 |
| 349 | 20250218 | 130100 | 4506570640 | 3435 | 3430 | 3435 | 3430 | 2206 |
| 350 | 20250218 | 130000 | 4499001070 | 3435 | 3440 | 3440 | 3430 | 3960 |
| 351 | 20250218 | 125900 | 4485398405 | 3440 | 3435 | 3440 | 3435 | 1605 |
| 352 | 20250218 | 125800 | 4479885205 | 3435 | 3440 | 3440 | 3435 | 5106 |
| 353 | 20250218 | 125700 | 4462345595 | 3435 | 3435 | 3435 | 3435 | 3510 |
| 354 | 20250218 | 125600 | 4450288745 | 3435 | 3435 | 3435 | 3435 | 256 |
| 355 | 20250218 | 125500 | 4449409385 | 3435 | 3440 | 3440 | 3435 | 1533 |
| 356 | 20250218 | 125400 | 4444140500 | 3440 | 3435 | 3440 | 3435 | 539 |
| 357 | 20250218 | 125300 | 4442287535 | 3435 | 3440 | 3440 | 3435 | 1908 |
| 358 | 20250218 | 125200 | 4435730555 | 3435 | 3440 | 3440 | 3435 | 1135 |
| 359 | 20250218 | 125100 | 4431829155 | 3435 | 3440 | 3440 | 3435 | 618 |
| 360 | 20250218 | 125000 | 4429703285 | 3440 | 3435 | 3440 | 3435 | 1662 |
| 361 | 20250218 | 124900 | 4423993555 | 3435 | 3440 | 3440 | 3435 | 4063 |
| 362 | 20250218 | 124800 | 4410031875 | 3440 | 3440 | 3440 | 3435 | 1582 |
| 363 | 20250218 | 124700 | 4404597545 | 3440 | 3435 | 3440 | 3435 | 770 |
| 364 | 20250218 | 124600 | 4401948760 | 3440 | 3435 | 3440 | 3435 | 11486 |
| 365 | 20250218 | 124500 | 4362490350 | 3435 | 3435 | 3435 | 3435 | 6308 |
| 366 | 20250218 | 124400 | 4340822370 | 3435 | 3440 | 3440 | 3435 | 186 |
| 367 | 20250218 | 124300 | 4340183430 | 3435 | 3440 | 3440 | 3435 | 919 |
| 368 | 20250218 | 124200 | 4337022220 | 3435 | 3440 | 3440 | 3435 | 1562 |
| 369 | 20250218 | 124100 | 4331651190 | 3440 | 3435 | 3440 | 3435 | 248 |
| 370 | 20250218 | 124000 | 4330798270 | 3435 | 3440 | 3440 | 3435 | 300 |
| 371 | 20250218 | 123900 | 4329766320 | 3440 | 3435 | 3440 | 3435 | 3312 |
| 372 | 20250218 | 123800 | 4318388095 | 3435 | 3435 | 3435 | 3435 | 2129 |
| 373 | 20250218 | 123700 | 4311074980 | 3440 | 3440 | 3440 | 3440 | 1160 |
| 374 | 20250218 | 123600 | 4307084580 | 3435 | 3440 | 3440 | 3435 | 7259 |
| 375 | 20250218 | 123500 | 4282133790 | 3440 | 3440 | 3440 | 3440 | 723 |
| 376 | 20250218 | 123400 | 4279646670 | 3440 | 3440 | 3440 | 3440 | 8329 |
| 377 | 20250218 | 123300 | 4250994910 | 3440 | 3445 | 3445 | 3440 | 2935 |
| 378 | 20250218 | 123200 | 4240897115 | 3445 | 3445 | 3445 | 3440 | 5845 |
| 379 | 20250218 | 123100 | 4220761860 | 3445 | 3445 | 3445 | 3445 | 1041 |
| 380 | 20250218 | 123000 | 4217175615 | 3445 | 3445 | 3445 | 3445 | 769 |
| 381 | 20250218 | 122900 | 4214526410 | 3445 | 3440 | 3445 | 3440 | 2093 |
| 382 | 20250218 | 122800 | 4207320235 | 3445 | 3440 | 3445 | 3440 | 1491 |
| 383 | 20250218 | 122700 | 4202188890 | 3445 | 3445 | 3445 | 3440 | 1622 |
| 384 | 20250218 | 122600 | 4196601895 | 3445 | 3445 | 3445 | 3445 | 628 |
| 385 | 20250218 | 122500 | 4194438435 | 3445 | 3445 | 3445 | 3445 | 4656 |
| 386 | 20250218 | 122400 | 4178398515 | 3445 | 3445 | 3450 | 3445 | 27106 |
| 387 | 20250218 | 122300 | 4085018340 | 3445 | 3440 | 3445 | 3440 | 3647 |
| 388 | 20250218 | 122200 | 4072461760 | 3440 | 3445 | 3445 | 3440 | 2905 |
| 389 | 20250218 | 122100 | 4062457555 | 3445 | 3440 | 3445 | 3435 | 4911 |
| 390 | 20250218 | 122000 | 4045568560 | 3435 | 3440 | 3440 | 3435 | 2082 |
| 391 | 20250218 | 121900 | 4038413535 | 3440 | 3440 | 3440 | 3435 | 6243 |
| 392 | 20250218 | 121800 | 4016941025 | 3440 | 3440 | 3445 | 3435 | 13312 |
| 393 | 20250218 | 121700 | 3971148360 | 3445 | 3435 | 3445 | 3430 | 32530 |
| 394 | 20250218 | 121600 | 3859316245 | 3435 | 3435 | 3435 | 3435 | 205 |
| 395 | 20250218 | 121500 | 3858612070 | 3435 | 3430 | 3435 | 3430 | 1638 |
| 396 | 20250218 | 121400 | 3852992825 | 3430 | 3435 | 3435 | 3430 | 769 |
| 397 | 20250218 | 121300 | 3850354985 | 3435 | 3425 | 3435 | 3425 | 2935 |
| 398 | 20250218 | 121200 | 3840281470 | 3425 | 3425 | 3435 | 3425 | 22131 |
| 399 | 20250218 | 121100 | 3764450340 | 3430 | 3425 | 3430 | 3425 | 9324 |
| 400 | 20250218 | 121000 | 3732469285 | 3430 | 3430 | 3430 | 3420 | 2380 |
| 401 | 20250218 | 120900 | 3724315805 | 3430 | 3425 | 3430 | 3425 | 1406 |
| 402 | 20250218 | 120800 | 3719494990 | 3425 | 3430 | 3430 | 3425 | 1422 |
| 403 | 20250218 | 120700 | 3714624610 | 3430 | 3430 | 3430 | 3430 | 222 |
| 404 | 20250218 | 120600 | 3713863150 | 3430 | 3420 | 3430 | 3420 | 302 |
| 405 | 20250218 | 120500 | 3712827390 | 3420 | 3425 | 3425 | 3420 | 3861 |
| 406 | 20250218 | 120400 | 3699612330 | 3425 | 3425 | 3430 | 3425 | 3896 |
| 407 | 20250218 | 120300 | 3686268475 | 3425 | 3425 | 3425 | 3425 | 252 |
| 408 | 20250218 | 120200 | 3685405375 | 3425 | 3425 | 3425 | 3425 | 3580 |
| 409 | 20250218 | 120100 | 3673143875 | 3425 | 3420 | 3425 | 3420 | 1500 |
| 410 | 20250218 | 120000 | 3668008875 | 3425 | 3425 | 3425 | 3425 | 50 |
| 411 | 20250218 | 115900 | 3667837625 | 3425 | 3425 | 3425 | 3425 | 1103 |
| 412 | 20250218 | 115800 | 3664059850 | 3425 | 3425 | 3425 | 3425 | 563 |
| 413 | 20250218 | 115700 | 3662131575 | 3425 | 3420 | 3425 | 3420 | 101 |
| 414 | 20250218 | 115600 | 3661786150 | 3425 | 3425 | 3425 | 3425 | 1353 |
| 415 | 20250218 | 115500 | 3657152125 | 3425 | 3425 | 3425 | 3420 | 2189 |
| 416 | 20250218 | 115400 | 3649654805 | 3425 | 3425 | 3425 | 3420 | 6112 |
| 417 | 20250218 | 115300 | 3628726265 | 3420 | 3420 | 3420 | 3420 | 1466 |
| 418 | 20250218 | 115200 | 3623712545 | 3420 | 3415 | 3420 | 3415 | 1644 |
| 419 | 20250218 | 115100 | 3618091565 | 3420 | 3420 | 3420 | 3420 | 95 |
| 420 | 20250218 | 115000 | 3617766665 | 3415 | 3415 | 3415 | 3415 | 993 |
| 421 | 20250218 | 114900 | 3614375570 | 3420 | 3415 | 3420 | 3415 | 7452 |
| 422 | 20250218 | 114800 | 3588926730 | 3420 | 3415 | 3420 | 3415 | 2199 |
| 423 | 20250218 | 114700 | 3581415350 | 3415 | 3420 | 3420 | 3415 | 10132 |
| 424 | 20250218 | 114600 | 3546767810 | 3425 | 3425 | 3425 | 3425 | 325 |
| 425 | 20250218 | 114500 | 3545654685 | 3425 | 3430 | 3430 | 3425 | 1064 |
| 426 | 20250218 | 114400 | 3542010400 | 3430 | 3425 | 3430 | 3425 | 1565 |
| 427 | 20250218 | 114300 | 3536650200 | 3425 | 3425 | 3425 | 3420 | 3433 |
| 428 | 20250218 | 114200 | 3524892180 | 3425 | 3425 | 3425 | 3425 | 992 |
| 429 | 20250218 | 114100 | 3521494580 | 3425 | 3425 | 3425 | 3425 | 2167 |
| 430 | 20250218 | 114000 | 3514072605 | 3425 | 3425 | 3425 | 3425 | 2544 |
| 431 | 20250218 | 113900 | 3505359405 | 3425 | 3430 | 3430 | 3425 | 3141 |
| 432 | 20250218 | 113800 | 3494596430 | 3420 | 3430 | 3430 | 3420 | 2206 |
| 433 | 20250218 | 113700 | 3487048750 | 3430 | 3425 | 3430 | 3425 | 1969 |
| 434 | 20250218 | 113600 | 3480304665 | 3425 | 3420 | 3425 | 3420 | 5412 |
| 435 | 20250218 | 113500 | 3461770835 | 3425 | 3420 | 3425 | 3420 | 2355 |
| 436 | 20250218 | 113400 | 3453715110 | 3425 | 3430 | 3430 | 3420 | 682 |
| 437 | 20250218 | 113300 | 3451378300 | 3425 | 3425 | 3425 | 3420 | 4645 |
| 438 | 20250218 | 113200 | 3435472805 | 3425 | 3420 | 3425 | 3420 | 1209 |
| 439 | 20250218 | 113100 | 3431336850 | 3420 | 3420 | 3420 | 3415 | 3603 |
| 440 | 20250218 | 113000 | 3419029795 | 3420 | 3420 | 3420 | 3415 | 1324 |
| 441 | 20250218 | 112900 | 3414501720 | 3420 | 3420 | 3420 | 3420 | 732 |
| 442 | 20250218 | 112800 | 3411998280 | 3420 | 3420 | 3420 | 3420 | 21 |
| 443 | 20250218 | 112700 | 3411926460 | 3425 | 3420 | 3425 | 3415 | 2205 |
| 444 | 20250218 | 112600 | 3404385375 | 3425 | 3415 | 3425 | 3415 | 6160 |
| 445 | 20250218 | 112500 | 3383318920 | 3415 | 3415 | 3415 | 3415 | 1422 |
| 446 | 20250218 | 112400 | 3378462790 | 3410 | 3415 | 3415 | 3410 | 4207 |
| 447 | 20250218 | 112300 | 3364100320 | 3415 | 3415 | 3415 | 3410 | 1882 |
| 448 | 20250218 | 112200 | 3357674790 | 3415 | 3415 | 3415 | 3415 | 12726 |
| 449 | 20250218 | 112100 | 3314215500 | 3415 | 3420 | 3420 | 3415 | 7071 |
| 450 | 20250218 | 112000 | 3290035365 | 3420 | 3420 | 3420 | 3420 | 2730 |
| 451 | 20250218 | 111900 | 3280698765 | 3420 | 3425 | 3425 | 3420 | 190 |
| 452 | 20250218 | 111800 | 3280048805 | 3425 | 3430 | 3430 | 3425 | 8741 |
| 453 | 20250218 | 111700 | 3250108875 | 3430 | 3430 | 3430 | 3425 | 3816 |
| 454 | 20250218 | 111600 | 3237022645 | 3430 | 3430 | 3435 | 3430 | 7739 |
| 455 | 20250218 | 111500 | 3210474665 | 3430 | 3425 | 3430 | 3425 | 14913 |
| 456 | 20250218 | 111400 | 3159325890 | 3425 | 3430 | 3430 | 3425 | 262 |
| 457 | 20250218 | 111300 | 3158427730 | 3430 | 3425 | 3430 | 3425 | 9372 |
| 458 | 20250218 | 111200 | 3126312560 | 3425 | 3430 | 3430 | 3425 | 744 |
| 459 | 20250218 | 111100 | 3123763590 | 3430 | 3425 | 3430 | 3425 | 2727 |
| 460 | 20250218 | 111000 | 3114414580 | 3425 | 3425 | 3430 | 3425 | 1671 |
| 461 | 20250218 | 110900 | 3108691400 | 3425 | 3430 | 3430 | 3425 | 2826 |
| 462 | 20250218 | 110800 | 3099012050 | 3430 | 3430 | 3430 | 3425 | 4063 |
| 463 | 20250218 | 110700 | 3085077960 | 3430 | 3425 | 3430 | 3425 | 6667 |
| 464 | 20250218 | 110600 | 3062217840 | 3430 | 3430 | 3430 | 3425 | 269 |
| 465 | 20250218 | 110500 | 3061295920 | 3430 | 3430 | 3430 | 3425 | 2216 |
| 466 | 20250218 | 110400 | 3053705460 | 3430 | 3430 | 3430 | 3425 | 115 |
| 467 | 20250218 | 110300 | 3053311050 | 3430 | 3425 | 3430 | 3425 | 4354 |
| 468 | 20250218 | 110200 | 3038396345 | 3420 | 3425 | 3425 | 3420 | 2855 |
| 469 | 20250218 | 110100 | 3028627495 | 3425 | 3425 | 3425 | 3425 | 15 |
| 470 | 20250218 | 110000 | 3028576120 | 3425 | 3430 | 3430 | 3425 | 4737 |
| 471 | 20250218 | 105900 | 3012336805 | 3430 | 3425 | 3430 | 3425 | 4684 |
| 472 | 20250218 | 105800 | 2996271140 | 3425 | 3425 | 3430 | 3425 | 2109 |
| 473 | 20250218 | 105700 | 2989037815 | 3425 | 3430 | 3430 | 3425 | 3940 |
| 474 | 20250218 | 105600 | 2975530445 | 3425 | 3425 | 3430 | 3425 | 372 |
| 475 | 20250218 | 105500 | 2974254690 | 3430 | 3430 | 3430 | 3425 | 3394 |
| 476 | 20250218 | 105400 | 2962614735 | 3425 | 3430 | 3430 | 3420 | 351 |
| 477 | 20250218 | 105300 | 2961410895 | 3430 | 3420 | 3430 | 3420 | 13041 |
| 478 | 20250218 | 105200 | 2916722130 | 3420 | 3420 | 3420 | 3420 | 1870 |
| 479 | 20250218 | 105100 | 2910326730 | 3420 | 3420 | 3420 | 3415 | 428 |
| 480 | 20250218 | 105000 | 2908863075 | 3420 | 3420 | 3420 | 3420 | 1110 |
| 481 | 20250218 | 104900 | 2905066875 | 3420 | 3410 | 3420 | 3410 | 2690 |
| 482 | 20250218 | 104800 | 2895878160 | 3410 | 3410 | 3415 | 3410 | 2500 |
| 483 | 20250218 | 104700 | 2887341800 | 3410 | 3415 | 3415 | 3405 | 3033 |
| 484 | 20250218 | 104600 | 2877003800 | 3415 | 3420 | 3420 | 3410 | 5019 |
| 485 | 20250218 | 104500 | 2859873910 | 3420 | 3420 | 3420 | 3420 | 2085 |
| 486 | 20250218 | 104400 | 2852743210 | 3420 | 3420 | 3420 | 3420 | 1603 |
| 487 | 20250218 | 104300 | 2847260950 | 3420 | 3420 | 3420 | 3415 | 3598 |
| 488 | 20250218 | 104200 | 2834963795 | 3420 | 3410 | 3420 | 3410 | 3343 |
| 489 | 20250218 | 104100 | 2823535390 | 3410 | 3415 | 3420 | 3410 | 3124 |
| 490 | 20250218 | 104000 | 2812871190 | 3420 | 3420 | 3420 | 3420 | 233 |
| 491 | 20250218 | 103900 | 2812074330 | 3420 | 3420 | 3420 | 3420 | 6 |
| 492 | 20250218 | 103800 | 2812053810 | 3415 | 3415 | 3415 | 3405 | 17056 |
| 493 | 20250218 | 103700 | 2753886925 | 3415 | 3415 | 3415 | 3415 | 60 |
| 494 | 20250218 | 103600 | 2753682025 | 3420 | 3410 | 3420 | 3410 | 601 |
| 495 | 20250218 | 103500 | 2751632605 | 3410 | 3420 | 3420 | 3410 | 656 |
| 496 | 20250218 | 103400 | 2749391315 | 3420 | 3415 | 3420 | 3415 | 20601 |
| 497 | 20250218 | 103300 | 2678969660 | 3415 | 3415 | 3420 | 3415 | 3756 |
| 498 | 20250218 | 103200 | 2666140420 | 3415 | 3420 | 3420 | 3415 | 1259 |
| 499 | 20250218 | 103100 | 2661839740 | 3415 | 3425 | 3425 | 3415 | 234 |
| 500 | 20250218 | 103000 | 2661039105 | 3425 | 3420 | 3425 | 3420 | 3788 |
| 501 | 20250218 | 102900 | 2648081020 | 3420 | 3420 | 3420 | 3420 | 1904 |
| 502 | 20250218 | 102800 | 2641569340 | 3420 | 3420 | 3420 | 3415 | 1645 |
| 503 | 20250218 | 102700 | 2635943445 | 3425 | 3410 | 3425 | 3410 | 5727 |
| 504 | 20250218 | 102600 | 2616367990 | 3410 | 3420 | 3425 | 3410 | 15514 |
| 505 | 20250218 | 102500 | 2563409200 | 3425 | 3425 | 3425 | 3425 | 9 |
| 506 | 20250218 | 102400 | 2563378375 | 3425 | 3420 | 3425 | 3420 | 278 |
| 507 | 20250218 | 102300 | 2562427590 | 3425 | 3425 | 3430 | 3420 | 13404 |
| 508 | 20250218 | 102200 | 2516527365 | 3425 | 3420 | 3425 | 3420 | 4194 |
| 509 | 20250218 | 102100 | 2502167410 | 3425 | 3420 | 3425 | 3420 | 1519 |
| 510 | 20250218 | 102000 | 2496971660 | 3420 | 3425 | 3425 | 3420 | 317 |
| 511 | 20250218 | 101900 | 2495887510 | 3425 | 3425 | 3425 | 3425 | 700 |
| 512 | 20250218 | 101800 | 2493490010 | 3425 | 3420 | 3425 | 3420 | 695 |
| 513 | 20250218 | 101700 | 2491111640 | 3425 | 3420 | 3425 | 3420 | 114 |
| 514 | 20250218 | 101600 | 2490721195 | 3425 | 3425 | 3425 | 3420 | 1510 |
| 515 | 20250218 | 101500 | 2485556945 | 3420 | 3420 | 3425 | 3420 | 2745 |
| 516 | 20250218 | 101400 | 2476168510 | 3420 | 3425 | 3425 | 3420 | 2018 |
| 517 | 20250218 | 101300 | 2469260730 | 3425 | 3420 | 3425 | 3420 | 2922 |
| 518 | 20250218 | 101200 | 2459267150 | 3410 | 3410 | 3420 | 3410 | 3699 |
| 519 | 20250218 | 101100 | 2446637665 | 3410 | 3415 | 3415 | 3410 | 866 |
| 520 | 20250218 | 101000 | 2443684580 | 3415 | 3410 | 3415 | 3405 | 17229 |
| 521 | 20250218 | 100900 | 2384970570 | 3415 | 3410 | 3415 | 3410 | 2200 |
| 522 | 20250218 | 100800 | 2377468550 | 3410 | 3415 | 3415 | 3410 | 3742 |
| 523 | 20250218 | 100700 | 2364706305 | 3420 | 3415 | 3420 | 3410 | 1163 |
| 524 | 20250218 | 100600 | 2360734050 | 3415 | 3415 | 3415 | 3415 | 2862 |
| 525 | 20250218 | 100500 | 2350960320 | 3415 | 3415 | 3415 | 3410 | 13428 |
| 526 | 20250218 | 100400 | 2305106470 | 3420 | 3415 | 3420 | 3415 | 953 |
| 527 | 20250218 | 100300 | 2301850900 | 3415 | 3420 | 3420 | 3410 | 3091 |
| 528 | 20250218 | 100200 | 2291304765 | 3415 | 3425 | 3430 | 3415 | 16500 |
| 529 | 20250218 | 100100 | 2234914985 | 3425 | 3425 | 3430 | 3425 | 5190 |
| 530 | 20250218 | 100000 | 2217139210 | 3425 | 3425 | 3430 | 3425 | 3418 |
| 531 | 20250218 | 095900 | 2205429225 | 3430 | 3435 | 3435 | 3425 | 1071 |
| 532 | 20250218 | 095800 | 2201756145 | 3430 | 3425 | 3430 | 3425 | 2143 |
| 533 | 20250218 | 095700 | 2194411625 | 3430 | 3430 | 3430 | 3425 | 8347 |
| 534 | 20250218 | 095600 | 2165802865 | 3430 | 3425 | 3430 | 3420 | 3533 |
| 535 | 20250218 | 095500 | 2153696445 | 3425 | 3420 | 3425 | 3420 | 8651 |
| 536 | 20250218 | 095400 | 2124110005 | 3420 | 3415 | 3420 | 3415 | 251 |
| 537 | 20250218 | 095300 | 2123251690 | 3415 | 3415 | 3420 | 3415 | 878 |
| 538 | 20250218 | 095200 | 2120253010 | 3415 | 3420 | 3420 | 3415 | 4975 |
| 539 | 20250218 | 095100 | 2103263035 | 3420 | 3420 | 3420 | 3415 | 1202 |
| 540 | 20250218 | 095000 | 2099157905 | 3420 | 3420 | 3420 | 3420 | 1182 |
| 541 | 20250218 | 094900 | 2095115465 | 3420 | 3415 | 3420 | 3415 | 281 |
| 542 | 20250218 | 094800 | 2094155010 | 3415 | 3420 | 3420 | 3415 | 1757 |
| 543 | 20250218 | 094700 | 2088149840 | 3420 | 3415 | 3420 | 3415 | 1091 |
| 544 | 20250218 | 094600 | 2084423620 | 3415 | 3420 | 3420 | 3415 | 5313 |
| 545 | 20250218 | 094500 | 2066272255 | 3420 | 3420 | 3420 | 3415 | 24691 |
| 546 | 20250218 | 094400 | 1981917910 | 3415 | 3415 | 3420 | 3410 | 12547 |
| 547 | 20250218 | 094300 | 1939058775 | 3415 | 3415 | 3415 | 3410 | 4799 |
| 548 | 20250218 | 094200 | 1922671975 | 3415 | 3415 | 3420 | 3410 | 4154 |
| 549 | 20250218 | 094100 | 1908486150 | 3410 | 3425 | 3425 | 3410 | 15149 |
| 550 | 20250218 | 094000 | 1856789155 | 3425 | 3425 | 3425 | 3415 | 5272 |
| 551 | 20250218 | 093900 | 1838768000 | 3425 | 3430 | 3430 | 3420 | 5291 |
| 552 | 20250218 | 093800 | 1820657480 | 3430 | 3430 | 3435 | 3425 | 2526 |
| 553 | 20250218 | 093700 | 1811994585 | 3435 | 3430 | 3435 | 3425 | 9184 |
| 554 | 20250218 | 093600 | 1780494320 | 3430 | 3425 | 3430 | 3420 | 9324 |
| 555 | 20250218 | 093500 | 1748559805 | 3425 | 3440 | 3440 | 3425 | 23796 |
| 556 | 20250218 | 093400 | 1666844015 | 3440 | 3440 | 3445 | 3440 | 4190 |
| 557 | 20250218 | 093300 | 1652430355 | 3440 | 3435 | 3440 | 3435 | 5088 |
| 558 | 20250218 | 093200 | 1634939425 | 3435 | 3440 | 3445 | 3435 | 7437 |
| 559 | 20250218 | 093100 | 1609369585 | 3440 | 3435 | 3450 | 3435 | 36575 |
| 560 | 20250218 | 093000 | 1483421810 | 3440 | 3445 | 3450 | 3435 | 18306 |
| 561 | 20250218 | 092900 | 1420441125 | 3450 | 3445 | 3450 | 3445 | 20567 |
| 562 | 20250218 | 092800 | 1349532505 | 3445 | 3430 | 3450 | 3430 | 63528 |
| 563 | 20250218 | 092700 | 1131056225 | 3430 | 3425 | 3430 | 3425 | 6265 |
| 564 | 20250218 | 092600 | 1109592455 | 3430 | 3430 | 3430 | 3425 | 5692 |
| 565 | 20250218 | 092500 | 1090092770 | 3425 | 3425 | 3430 | 3425 | 5444 |
| 566 | 20250218 | 092400 | 1071431080 | 3430 | 3430 | 3430 | 3425 | 7314 |
| 567 | 20250218 | 092300 | 1046370115 | 3430 | 3430 | 3430 | 3420 | 11769 |
| 568 | 20250218 | 092200 | 1006003760 | 3430 | 3415 | 3430 | 3405 | 24605 |
| 569 | 20250218 | 092100 | 921885705 | 3415 | 3415 | 3420 | 3410 | 5891 |
| 570 | 20250218 | 092000 | 901782550 | 3415 | 3415 | 3420 | 3410 | 3651 |
| 571 | 20250218 | 091900 | 889314965 | 3415 | 3410 | 3420 | 3410 | 4060 |
| 572 | 20250218 | 091800 | 875454815 | 3410 | 3405 | 3410 | 3400 | 8313 |
| 573 | 20250218 | 091700 | 847130785 | 3405 | 3405 | 3410 | 3400 | 6357 |
| 574 | 20250218 | 091600 | 825484890 | 3405 | 3410 | 3410 | 3400 | 4873 |
| 575 | 20250218 | 091500 | 808892310 | 3410 | 3400 | 3410 | 3400 | 5797 |
| 576 | 20250218 | 091400 | 789162245 | 3400 | 3400 | 3405 | 3395 | 4625 |
| 577 | 20250218 | 091300 | 773433435 | 3400 | 3410 | 3410 | 3395 | 8602 |
| 578 | 20250218 | 091200 | 744185085 | 3400 | 3400 | 3400 | 3400 | 4782 |
| 579 | 20250218 | 091100 | 727926285 | 3400 | 3405 | 3405 | 3395 | 8766 |
| 580 | 20250218 | 091000 | 698121860 | 3400 | 3410 | 3410 | 3400 | 19991 |
| 581 | 20250218 | 090900 | 630103150 | 3405 | 3410 | 3410 | 3405 | 6719 |
| 582 | 20250218 | 090800 | 607195260 | 3410 | 3425 | 3425 | 3410 | 31961 |
| 583 | 20250218 | 090700 | 498050910 | 3425 | 3430 | 3430 | 3420 | 11217 |
| 584 | 20250218 | 090600 | 459600665 | 3430 | 3440 | 3445 | 3430 | 9535 |
| 585 | 20250218 | 090500 | 426826965 | 3435 | 3430 | 3440 | 3425 | 20196 |
| 586 | 20250218 | 090400 | 357507625 | 3430 | 3430 | 3440 | 3425 | 8516 |
| 587 | 20250218 | 090300 | 328311635 | 3435 | 3430 | 3440 | 3425 | 22923 |
| 588 | 20250218 | 090200 | 249631150 | 3435 | 3420 | 3440 | 3420 | 20968 |
| 589 | 20250218 | 090100 | 177655440 | 3420 | 3410 | 3420 | 3405 | 1874 |
| 590 | 20250218 | 090000 | 171264585 | 3410 | 3430 | 3430 | 3410 | 50051 |