30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 3 | 20250219 | 190500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 4 | 20250219 | 190400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 5 | 20250219 | 190300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 6 | 20250219 | 190200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 7 | 20250219 | 190100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 8 | 20250219 | 190000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 9 | 20250219 | 185900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 10 | 20250219 | 185800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 11 | 20250219 | 185700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 12 | 20250219 | 185600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 13 | 20250219 | 185500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 14 | 20250219 | 185400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 15 | 20250219 | 185300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 16 | 20250219 | 185200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 17 | 20250219 | 185100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 18 | 20250219 | 185000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 19 | 20250219 | 184900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 20 | 20250219 | 184800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 21 | 20250219 | 184700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 22 | 20250219 | 184600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 23 | 20250219 | 184500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 24 | 20250219 | 184400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 25 | 20250219 | 184300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 26 | 20250219 | 184200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 27 | 20250219 | 184100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 28 | 20250219 | 184000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 29 | 20250219 | 183900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 30 | 20250219 | 183800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 31 | 20250219 | 183700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 32 | 20250219 | 183600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 33 | 20250219 | 183500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 34 | 20250219 | 183400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 35 | 20250219 | 183300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 36 | 20250219 | 183200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 37 | 20250219 | 183100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 38 | 20250219 | 183000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 39 | 20250219 | 182900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 40 | 20250219 | 182800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 41 | 20250219 | 182700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 42 | 20250219 | 182600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 43 | 20250219 | 182500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 44 | 20250219 | 182400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 45 | 20250219 | 182300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 46 | 20250219 | 182200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 47 | 20250219 | 182100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 48 | 20250219 | 182000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 49 | 20250219 | 181900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 50 | 20250219 | 181800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 51 | 20250219 | 181700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 52 | 20250219 | 181600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 53 | 20250219 | 181500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 54 | 20250219 | 181400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 55 | 20250219 | 181300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 56 | 20250219 | 181200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 57 | 20250219 | 181100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 58 | 20250219 | 181000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 59 | 20250219 | 180900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 60 | 20250219 | 180800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 61 | 20250219 | 180700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 62 | 20250219 | 180600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 63 | 20250219 | 180500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 64 | 20250219 | 180400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 65 | 20250219 | 180300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 66 | 20250219 | 180200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 67 | 20250219 | 180100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 68 | 20250219 | 180000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 69 | 20250219 | 175900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 70 | 20250219 | 175800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 71 | 20250219 | 175700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 72 | 20250219 | 175600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 73 | 20250219 | 175500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 74 | 20250219 | 175400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 75 | 20250219 | 175300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 76 | 20250219 | 175200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 77 | 20250219 | 175100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 78 | 20250219 | 175000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 79 | 20250219 | 174900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 80 | 20250219 | 174800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 81 | 20250219 | 174700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 82 | 20250219 | 174600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 83 | 20250219 | 174500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 84 | 20250219 | 174400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 85 | 20250219 | 174300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 86 | 20250219 | 174200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 87 | 20250219 | 174100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 88 | 20250219 | 174000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 89 | 20250219 | 173900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 90 | 20250219 | 173800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 91 | 20250219 | 173700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 92 | 20250219 | 173600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 93 | 20250219 | 173500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 94 | 20250219 | 173400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 95 | 20250219 | 173300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 96 | 20250219 | 173200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 97 | 20250219 | 173100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 98 | 20250219 | 173000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 99 | 20250219 | 172900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 100 | 20250219 | 172800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 101 | 20250219 | 172700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 102 | 20250219 | 172600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 103 | 20250219 | 172500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 104 | 20250219 | 172400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 105 | 20250219 | 172300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 106 | 20250219 | 172200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 107 | 20250219 | 172100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 108 | 20250219 | 172000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 109 | 20250219 | 171900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 110 | 20250219 | 171800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 111 | 20250219 | 171700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 112 | 20250219 | 171600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 113 | 20250219 | 171500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 114 | 20250219 | 171400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 115 | 20250219 | 171300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 116 | 20250219 | 171200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 117 | 20250219 | 171100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 118 | 20250219 | 171000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 119 | 20250219 | 170900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 120 | 20250219 | 170800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 121 | 20250219 | 170700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 122 | 20250219 | 170600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 123 | 20250219 | 170500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 124 | 20250219 | 170400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 125 | 20250219 | 170300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 126 | 20250219 | 170200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 127 | 20250219 | 170100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 128 | 20250219 | 170000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 129 | 20250219 | 165900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 130 | 20250219 | 165800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 131 | 20250219 | 165700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 132 | 20250219 | 165600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 133 | 20250219 | 165500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 134 | 20250219 | 165400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 135 | 20250219 | 165300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 136 | 20250219 | 165200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 137 | 20250219 | 165100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 138 | 20250219 | 165000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 139 | 20250219 | 164900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 140 | 20250219 | 164800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 141 | 20250219 | 164700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 142 | 20250219 | 164600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 143 | 20250219 | 164500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 144 | 20250219 | 164400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 145 | 20250219 | 164300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 146 | 20250219 | 164200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 147 | 20250219 | 164100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 148 | 20250219 | 164000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 149 | 20250219 | 163900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 150 | 20250219 | 163800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 151 | 20250219 | 163700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 152 | 20250219 | 163600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 153 | 20250219 | 163500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 154 | 20250219 | 163400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 155 | 20250219 | 163300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 156 | 20250219 | 163200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 157 | 20250219 | 163100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 158 | 20250219 | 163000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 159 | 20250219 | 162900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 160 | 20250219 | 162800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 161 | 20250219 | 162700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 162 | 20250219 | 162600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 163 | 20250219 | 162500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 164 | 20250219 | 162400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 165 | 20250219 | 162300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 166 | 20250219 | 162200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 167 | 20250219 | 162100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 168 | 20250219 | 162000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 169 | 20250219 | 161900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 170 | 20250219 | 161800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 171 | 20250219 | 161700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 172 | 20250219 | 161600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 173 | 20250219 | 161500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 174 | 20250219 | 161400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 175 | 20250219 | 161300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 176 | 20250219 | 161200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 177 | 20250219 | 161100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 178 | 20250219 | 161000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 179 | 20250219 | 160900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 180 | 20250219 | 160800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 181 | 20250219 | 160700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 182 | 20250219 | 160600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 183 | 20250219 | 160500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 184 | 20250219 | 160400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 185 | 20250219 | 160300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 186 | 20250219 | 160200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 187 | 20250219 | 160100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 188 | 20250219 | 160000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 189 | 20250219 | 155900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 190 | 20250219 | 155800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 191 | 20250219 | 155700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 192 | 20250219 | 155600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 193 | 20250219 | 155500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 194 | 20250219 | 155400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 195 | 20250219 | 155300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 196 | 20250219 | 155200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 197 | 20250219 | 155100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 198 | 20250219 | 155000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 199 | 20250219 | 154900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 200 | 20250219 | 154800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 201 | 20250219 | 154700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 202 | 20250219 | 154600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 203 | 20250219 | 154500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 204 | 20250219 | 154400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 205 | 20250219 | 154300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 206 | 20250219 | 154200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 207 | 20250219 | 154100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 208 | 20250219 | 154000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 209 | 20250219 | 153900 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 210 | 20250219 | 153800 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 211 | 20250219 | 153700 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 212 | 20250219 | 153600 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 213 | 20250219 | 153500 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 214 | 20250219 | 153400 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 215 | 20250219 | 153300 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 216 | 20250219 | 153200 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 217 | 20250219 | 153100 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 0 |
| 218 | 20250219 | 153000 | 5640265590 | 8870 | 8870 | 8870 | 8870 | 8846 |
| 219 | 20250219 | 152900 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 220 | 20250219 | 152800 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 221 | 20250219 | 152700 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 222 | 20250219 | 152600 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 223 | 20250219 | 152500 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 224 | 20250219 | 152400 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 225 | 20250219 | 152300 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 226 | 20250219 | 152200 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 227 | 20250219 | 152100 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 228 | 20250219 | 152000 | 5561801570 | 8880 | 8880 | 8880 | 8880 | 0 |
| 229 | 20250219 | 151900 | 5561801570 | 8880 | 8900 | 8900 | 8880 | 5183 |
| 230 | 20250219 | 151800 | 5515724390 | 8900 | 8900 | 8900 | 8890 | 191 |
| 231 | 20250219 | 151700 | 5514024640 | 8900 | 8900 | 8900 | 8890 | 1616 |
| 232 | 20250219 | 151600 | 5499643310 | 8890 | 8900 | 8900 | 8890 | 475 |
| 233 | 20250219 | 151500 | 5495416830 | 8900 | 8900 | 8900 | 8890 | 1368 |
| 234 | 20250219 | 151400 | 5483249800 | 8900 | 8900 | 8900 | 8900 | 600 |
| 235 | 20250219 | 151300 | 5477909800 | 8900 | 8890 | 8900 | 8880 | 1002 |
| 236 | 20250219 | 151200 | 5469001670 | 8890 | 8890 | 8890 | 8880 | 368 |
| 237 | 20250219 | 151100 | 5465731150 | 8890 | 8890 | 8890 | 8890 | 88 |
| 238 | 20250219 | 151000 | 5464948830 | 8880 | 8900 | 8900 | 8880 | 3052 |
| 239 | 20250219 | 150900 | 5437816190 | 8900 | 8900 | 8900 | 8890 | 721 |
| 240 | 20250219 | 150800 | 5431404290 | 8900 | 8910 | 8910 | 8890 | 712 |
| 241 | 20250219 | 150700 | 5425065780 | 8910 | 8900 | 8910 | 8900 | 1724 |
| 242 | 20250219 | 150600 | 5409712670 | 8900 | 8900 | 8900 | 8890 | 175 |
| 243 | 20250219 | 150500 | 5408156170 | 8900 | 8890 | 8910 | 8890 | 3115 |
| 244 | 20250219 | 150400 | 5380436440 | 8900 | 8900 | 8900 | 8890 | 1292 |
| 245 | 20250219 | 150300 | 5368937650 | 8900 | 8900 | 8900 | 8890 | 293 |
| 246 | 20250219 | 150200 | 5366329970 | 8900 | 8900 | 8900 | 8890 | 1970 |
| 247 | 20250219 | 150100 | 5348797870 | 8900 | 8890 | 8900 | 8880 | 2154 |
| 248 | 20250219 | 150000 | 5329639130 | 8890 | 8880 | 8890 | 8880 | 1578 |
| 249 | 20250219 | 145900 | 5315622810 | 8880 | 8880 | 8880 | 8870 | 1205 |
| 250 | 20250219 | 145800 | 5304933410 | 8880 | 8890 | 8890 | 8880 | 1014 |
| 251 | 20250219 | 145700 | 5295927580 | 8890 | 8880 | 8890 | 8870 | 1521 |
| 252 | 20250219 | 145600 | 5282421280 | 8890 | 8890 | 8890 | 8890 | 337 |
| 253 | 20250219 | 145500 | 5279425350 | 8890 | 8890 | 8890 | 8890 | 43 |
| 254 | 20250219 | 145400 | 5279043080 | 8890 | 8880 | 8890 | 8880 | 1038 |
| 255 | 20250219 | 145300 | 5269825180 | 8880 | 8870 | 8880 | 8870 | 813 |
| 256 | 20250219 | 145200 | 5262613310 | 8870 | 8860 | 8870 | 8860 | 148 |
| 257 | 20250219 | 145100 | 5261300810 | 8860 | 8880 | 8880 | 8860 | 765 |
| 258 | 20250219 | 145000 | 5254515410 | 8880 | 8880 | 8880 | 8870 | 252 |
| 259 | 20250219 | 144900 | 5252279670 | 8880 | 8880 | 8890 | 8880 | 395 |
| 260 | 20250219 | 144800 | 5248771910 | 8880 | 8880 | 8880 | 8880 | 606 |
| 261 | 20250219 | 144700 | 5243390630 | 8880 | 8880 | 8880 | 8870 | 253 |
| 262 | 20250219 | 144600 | 5241145440 | 8880 | 8880 | 8880 | 8870 | 1342 |
| 263 | 20250219 | 144500 | 5229239860 | 8880 | 8880 | 8880 | 8870 | 566 |
| 264 | 20250219 | 144400 | 5224214450 | 8880 | 8890 | 8890 | 8880 | 86 |
| 265 | 20250219 | 144300 | 5223450760 | 8880 | 8880 | 8880 | 8880 | 331 |
| 266 | 20250219 | 144200 | 5220511480 | 8880 | 8890 | 8890 | 8880 | 856 |
| 267 | 20250219 | 144100 | 5212909070 | 8890 | 8870 | 8890 | 8870 | 647 |
| 268 | 20250219 | 144000 | 5207167260 | 8870 | 8870 | 8870 | 8860 | 936 |
| 269 | 20250219 | 143900 | 5198865380 | 8860 | 8860 | 8860 | 8860 | 10 |
| 270 | 20250219 | 143800 | 5198776780 | 8860 | 8860 | 8870 | 8860 | 8 |
| 271 | 20250219 | 143700 | 5198705890 | 8860 | 8860 | 8860 | 8860 | 329 |
| 272 | 20250219 | 143600 | 5195790950 | 8860 | 8850 | 8860 | 8850 | 242 |
| 273 | 20250219 | 143500 | 5193648100 | 8850 | 8850 | 8850 | 8850 | 446 |
| 274 | 20250219 | 143400 | 5189701000 | 8850 | 8850 | 8850 | 8850 | 583 |
| 275 | 20250219 | 143300 | 5184541450 | 8850 | 8860 | 8860 | 8850 | 82 |
| 276 | 20250219 | 143200 | 5183815230 | 8860 | 8860 | 8860 | 8860 | 231 |
| 277 | 20250219 | 143100 | 5181768570 | 8860 | 8860 | 8860 | 8850 | 501 |
| 278 | 20250219 | 143000 | 5177330710 | 8860 | 8860 | 8860 | 8850 | 266 |
| 279 | 20250219 | 142900 | 5174973980 | 8860 | 8870 | 8870 | 8860 | 246 |
| 280 | 20250219 | 142800 | 5172794390 | 8870 | 8860 | 8870 | 8860 | 1197 |
| 281 | 20250219 | 142700 | 5162188950 | 8870 | 8860 | 8870 | 8850 | 1197 |
| 282 | 20250219 | 142600 | 5151584710 | 8870 | 8870 | 8870 | 8870 | 21 |
| 283 | 20250219 | 142500 | 5151398440 | 8870 | 8880 | 8880 | 8870 | 1152 |
| 284 | 20250219 | 142400 | 5141171230 | 8880 | 8890 | 8890 | 8880 | 50 |
| 285 | 20250219 | 142300 | 5140726960 | 8890 | 8890 | 8890 | 8890 | 95 |
| 286 | 20250219 | 142200 | 5139882410 | 8890 | 8890 | 8890 | 8890 | 36 |
| 287 | 20250219 | 142100 | 5139562370 | 8890 | 8890 | 8890 | 8890 | 35 |
| 288 | 20250219 | 142000 | 5139251220 | 8890 | 8880 | 8890 | 8880 | 2047 |
| 289 | 20250219 | 141900 | 5121070490 | 8890 | 8890 | 8890 | 8890 | 31 |
| 290 | 20250219 | 141800 | 5120794900 | 8890 | 8890 | 8890 | 8890 | 43 |
| 291 | 20250219 | 141700 | 5120412630 | 8890 | 8890 | 8890 | 8880 | 216 |
| 292 | 20250219 | 141600 | 5118492400 | 8890 | 8880 | 8890 | 8880 | 2083 |
| 293 | 20250219 | 141500 | 5099978840 | 8890 | 8880 | 8890 | 8880 | 1058 |
| 294 | 20250219 | 141400 | 5090583390 | 8890 | 8890 | 8890 | 8880 | 354 |
| 295 | 20250219 | 141300 | 5087437330 | 8890 | 8890 | 8890 | 8890 | 103 |
| 296 | 20250219 | 141200 | 5086521660 | 8890 | 8880 | 8900 | 8880 | 505 |
| 297 | 20250219 | 141100 | 5082037190 | 8880 | 8890 | 8890 | 8880 | 1030 |
| 298 | 20250219 | 141000 | 5072885790 | 8890 | 8890 | 8890 | 8890 | 118 |
| 299 | 20250219 | 140900 | 5071836770 | 8890 | 8900 | 8910 | 8890 | 1463 |
| 300 | 20250219 | 140800 | 5058824020 | 8900 | 8900 | 8900 | 8900 | 968 |
| 301 | 20250219 | 140700 | 5050208820 | 8900 | 8910 | 8910 | 8900 | 1008 |
| 302 | 20250219 | 140600 | 5041230800 | 8900 | 8910 | 8910 | 8900 | 702 |
| 303 | 20250219 | 140500 | 5034982980 | 8910 | 8890 | 8910 | 8890 | 995 |
| 304 | 20250219 | 140400 | 5026131350 | 8890 | 8900 | 8900 | 8890 | 257 |
| 305 | 20250219 | 140300 | 5023846590 | 8900 | 8900 | 8900 | 8890 | 1090 |
| 306 | 20250219 | 140200 | 5014155620 | 8900 | 8900 | 8900 | 8900 | 37 |
| 307 | 20250219 | 140100 | 5013826320 | 8890 | 8890 | 8890 | 8890 | 45 |
| 308 | 20250219 | 140000 | 5013426270 | 8900 | 8890 | 8900 | 8890 | 896 |
| 309 | 20250219 | 135900 | 5005456150 | 8890 | 8870 | 8890 | 8870 | 610 |
| 310 | 20250219 | 135800 | 5000039640 | 8870 | 8880 | 8880 | 8870 | 608 |
| 311 | 20250219 | 135700 | 4994640620 | 8890 | 8880 | 8890 | 8870 | 400 |
| 312 | 20250219 | 135600 | 4991091820 | 8880 | 8880 | 8880 | 8880 | 360 |
| 313 | 20250219 | 135500 | 4987895020 | 8890 | 8890 | 8890 | 8890 | 45 |
| 314 | 20250219 | 135400 | 4987494970 | 8900 | 8900 | 8900 | 8890 | 580 |
| 315 | 20250219 | 135300 | 4982335810 | 8900 | 8880 | 8900 | 8880 | 1031 |
| 316 | 20250219 | 135200 | 4973172530 | 8870 | 8870 | 8870 | 8870 | 224 |
| 317 | 20250219 | 135100 | 4971185650 | 8870 | 8870 | 8870 | 8870 | 530 |
| 318 | 20250219 | 135000 | 4966484550 | 8880 | 8870 | 8880 | 8870 | 208 |
| 319 | 20250219 | 134900 | 4964639510 | 8880 | 8880 | 8880 | 8870 | 364 |
| 320 | 20250219 | 134800 | 4961407650 | 8890 | 8880 | 8890 | 8880 | 357 |
| 321 | 20250219 | 134700 | 4958235940 | 8880 | 8890 | 8890 | 8880 | 135 |
| 322 | 20250219 | 134600 | 4957035840 | 8890 | 8890 | 8890 | 8880 | 104 |
| 323 | 20250219 | 134500 | 4956111300 | 8890 | 8920 | 8920 | 8890 | 3319 |
| 324 | 20250219 | 134400 | 4926543200 | 8910 | 8920 | 8920 | 8910 | 360 |
| 325 | 20250219 | 134300 | 4923332480 | 8920 | 8910 | 8920 | 8910 | 726 |
| 326 | 20250219 | 134200 | 4916863810 | 8910 | 8890 | 8910 | 8890 | 1350 |
| 327 | 20250219 | 134100 | 4904836610 | 8890 | 8850 | 8940 | 8850 | 25312 |
| 328 | 20250219 | 134000 | 4679740910 | 8850 | 8850 | 8850 | 8840 | 218 |
| 329 | 20250219 | 133900 | 4677811930 | 8850 | 8850 | 8850 | 8850 | 35 |
| 330 | 20250219 | 133800 | 4677502180 | 8850 | 8840 | 8850 | 8840 | 153 |
| 331 | 20250219 | 133700 | 4676148660 | 8840 | 8840 | 8850 | 8840 | 2036 |
| 332 | 20250219 | 133600 | 4658139810 | 8840 | 8820 | 8840 | 8810 | 2258 |
| 333 | 20250219 | 133500 | 4638213860 | 8810 | 8820 | 8820 | 8810 | 1127 |
| 334 | 20250219 | 133400 | 4628277720 | 8820 | 8820 | 8820 | 8820 | 725 |
| 335 | 20250219 | 133300 | 4621883220 | 8820 | 8810 | 8820 | 8810 | 638 |
| 336 | 20250219 | 133200 | 4616262390 | 8810 | 8820 | 8820 | 8810 | 1551 |
| 337 | 20250219 | 133100 | 4602596680 | 8820 | 8810 | 8820 | 8810 | 812 |
| 338 | 20250219 | 133000 | 4595441790 | 8820 | 8820 | 8820 | 8820 | 304 |
| 339 | 20250219 | 132900 | 4592760510 | 8820 | 8820 | 8820 | 8820 | 36 |
| 340 | 20250219 | 132800 | 4592442990 | 8810 | 8810 | 8810 | 8810 | 173 |
| 341 | 20250219 | 132700 | 4590918860 | 8820 | 8810 | 8820 | 8810 | 1193 |
| 342 | 20250219 | 132600 | 4580408120 | 8820 | 8820 | 8820 | 8820 | 105 |
| 343 | 20250219 | 132500 | 4579482020 | 8820 | 8830 | 8830 | 8820 | 1060 |
| 344 | 20250219 | 132400 | 4570123440 | 8820 | 8810 | 8820 | 8810 | 2072 |
| 345 | 20250219 | 132300 | 4551850110 | 8800 | 8820 | 8820 | 8800 | 3042 |
| 346 | 20250219 | 132200 | 4525054440 | 8820 | 8820 | 8820 | 8810 | 209 |
| 347 | 20250219 | 132100 | 4523211710 | 8820 | 8820 | 8830 | 8810 | 312 |
| 348 | 20250219 | 132000 | 4520458440 | 8820 | 8810 | 8820 | 8810 | 2637 |
| 349 | 20250219 | 131900 | 4497209380 | 8810 | 8820 | 8820 | 8810 | 1186 |
| 350 | 20250219 | 131800 | 4486760660 | 8820 | 8820 | 8820 | 8820 | 20 |
| 351 | 20250219 | 131700 | 4486584260 | 8820 | 8840 | 8840 | 8810 | 6022 |
| 352 | 20250219 | 131600 | 4433497990 | 8830 | 8830 | 8830 | 8820 | 1630 |
| 353 | 20250219 | 131500 | 4419118290 | 8830 | 8830 | 8830 | 8830 | 125 |
| 354 | 20250219 | 131400 | 4418014540 | 8830 | 8820 | 8830 | 8820 | 107 |
| 355 | 20250219 | 131300 | 4417070420 | 8830 | 8850 | 8850 | 8830 | 2245 |
| 356 | 20250219 | 131200 | 4397226700 | 8850 | 8850 | 8850 | 8850 | 10 |
| 357 | 20250219 | 131100 | 4397138200 | 8850 | 8850 | 8850 | 8850 | 24 |
| 358 | 20250219 | 131000 | 4396925800 | 8840 | 8830 | 8840 | 8830 | 860 |
| 359 | 20250219 | 130900 | 4389324400 | 8830 | 8830 | 8830 | 8820 | 403 |
| 360 | 20250219 | 130800 | 4385765930 | 8830 | 8830 | 8840 | 8830 | 878 |
| 361 | 20250219 | 130700 | 4378012130 | 8830 | 8830 | 8830 | 8820 | 1361 |
| 362 | 20250219 | 130600 | 4366004100 | 8820 | 8820 | 8820 | 8820 | 1251 |
| 363 | 20250219 | 130500 | 4354970280 | 8820 | 8830 | 8830 | 8820 | 1234 |
| 364 | 20250219 | 130400 | 4344085400 | 8830 | 8820 | 8850 | 8820 | 2422 |
| 365 | 20250219 | 130300 | 4322658610 | 8820 | 8830 | 8830 | 8820 | 1049 |
| 366 | 20250219 | 130200 | 4313397500 | 8840 | 8830 | 8840 | 8830 | 123 |
| 367 | 20250219 | 130100 | 4312311400 | 8840 | 8830 | 8840 | 8830 | 39 |
| 368 | 20250219 | 130000 | 4311966650 | 8840 | 8840 | 8850 | 8830 | 1652 |
| 369 | 20250219 | 125900 | 4297366150 | 8830 | 8830 | 8830 | 8830 | 108 |
| 370 | 20250219 | 125800 | 4296412510 | 8830 | 8820 | 8830 | 8820 | 213 |
| 371 | 20250219 | 125700 | 4294532670 | 8830 | 8830 | 8830 | 8830 | 264 |
| 372 | 20250219 | 125600 | 4292201550 | 8830 | 8830 | 8840 | 8820 | 2109 |
| 373 | 20250219 | 125500 | 4273596290 | 8830 | 8850 | 8850 | 8830 | 3013 |
| 374 | 20250219 | 125400 | 4246987070 | 8850 | 8840 | 8850 | 8830 | 421 |
| 375 | 20250219 | 125300 | 4243265830 | 8840 | 8850 | 8850 | 8840 | 785 |
| 376 | 20250219 | 125200 | 4236326100 | 8850 | 8850 | 8850 | 8840 | 196 |
| 377 | 20250219 | 125100 | 4234591970 | 8860 | 8850 | 8860 | 8850 | 151 |
| 378 | 20250219 | 125000 | 4233255150 | 8850 | 8850 | 8850 | 8850 | 246 |
| 379 | 20250219 | 124900 | 4231078050 | 8850 | 8850 | 8850 | 8850 | 19 |
| 380 | 20250219 | 124800 | 4230909900 | 8860 | 8860 | 8860 | 8850 | 306 |
| 381 | 20250219 | 124700 | 4228199190 | 8850 | 8860 | 8860 | 8850 | 318 |
| 382 | 20250219 | 124600 | 4225382020 | 8830 | 8850 | 8850 | 8830 | 1626 |
| 383 | 20250219 | 124500 | 4211016000 | 8850 | 8840 | 8850 | 8840 | 1435 |
| 384 | 20250219 | 124400 | 4198317250 | 8850 | 8850 | 8850 | 8840 | 351 |
| 385 | 20250219 | 124300 | 4195211360 | 8840 | 8840 | 8840 | 8840 | 591 |
| 386 | 20250219 | 124200 | 4189986920 | 8830 | 8840 | 8840 | 8830 | 422 |
| 387 | 20250219 | 124100 | 4186257240 | 8840 | 8840 | 8850 | 8840 | 723 |
| 388 | 20250219 | 124000 | 4179865720 | 8840 | 8850 | 8850 | 8840 | 51 |
| 389 | 20250219 | 123900 | 4179414830 | 8840 | 8850 | 8850 | 8840 | 445 |
| 390 | 20250219 | 123800 | 4175480720 | 8850 | 8840 | 8850 | 8840 | 346 |
| 391 | 20250219 | 123700 | 4172421630 | 8840 | 8840 | 8850 | 8840 | 1031 |
| 392 | 20250219 | 123600 | 4163307450 | 8840 | 8850 | 8850 | 8840 | 250 |
| 393 | 20250219 | 123500 | 4161095400 | 8840 | 8840 | 8840 | 8840 | 256 |
| 394 | 20250219 | 123400 | 4158832360 | 8840 | 8840 | 8850 | 8840 | 772 |
| 395 | 20250219 | 123300 | 4152007450 | 8840 | 8840 | 8850 | 8840 | 568 |
| 396 | 20250219 | 123200 | 4146984170 | 8840 | 8840 | 8850 | 8840 | 4729 |
| 397 | 20250219 | 123100 | 4105174630 | 8850 | 8840 | 8850 | 8840 | 1313 |
| 398 | 20250219 | 123000 | 4093561600 | 8850 | 8850 | 8850 | 8850 | 3 |
| 399 | 20250219 | 122900 | 4093535050 | 8850 | 8850 | 8850 | 8840 | 114 |
| 400 | 20250219 | 122800 | 4092526610 | 8850 | 8850 | 8850 | 8840 | 35 |
| 401 | 20250219 | 122700 | 4092216880 | 8840 | 8850 | 8850 | 8840 | 1701 |
| 402 | 20250219 | 122600 | 4077163690 | 8850 | 8850 | 8860 | 8850 | 3479 |
| 403 | 20250219 | 122500 | 4046372540 | 8850 | 8850 | 8860 | 8850 | 732 |
| 404 | 20250219 | 122400 | 4039894020 | 8860 | 8850 | 8860 | 8850 | 907 |
| 405 | 20250219 | 122300 | 4031867050 | 8850 | 8860 | 8860 | 8850 | 221 |
| 406 | 20250219 | 122200 | 4029909450 | 8860 | 8860 | 8870 | 8860 | 288 |
| 407 | 20250219 | 122100 | 4027356710 | 8870 | 8860 | 8870 | 8860 | 677 |
| 408 | 20250219 | 122000 | 4021357800 | 8860 | 8860 | 8860 | 8860 | 11 |
| 409 | 20250219 | 121900 | 4021260340 | 8860 | 8860 | 8860 | 8850 | 120 |
| 410 | 20250219 | 121800 | 4020197590 | 8860 | 8860 | 8860 | 8860 | 22 |
| 411 | 20250219 | 121700 | 4020002670 | 8850 | 8860 | 8860 | 8850 | 50 |
| 412 | 20250219 | 121600 | 4019560150 | 8850 | 8850 | 8850 | 8850 | 93 |
| 413 | 20250219 | 121500 | 4018737100 | 8860 | 8850 | 8860 | 8850 | 75 |
| 414 | 20250219 | 121400 | 4018073240 | 8850 | 8860 | 8860 | 8850 | 210 |
| 415 | 20250219 | 121300 | 4016214440 | 8860 | 8860 | 8860 | 8850 | 314 |
| 416 | 20250219 | 121200 | 4013432850 | 8860 | 8860 | 8860 | 8850 | 210 |
| 417 | 20250219 | 121100 | 4011572290 | 8860 | 8860 | 8870 | 8860 | 170 |
| 418 | 20250219 | 121000 | 4010065890 | 8860 | 8850 | 8860 | 8850 | 1140 |
| 419 | 20250219 | 120900 | 3999965500 | 8850 | 8860 | 8860 | 8850 | 150 |
| 420 | 20250219 | 120800 | 3998636960 | 8860 | 8860 | 8860 | 8860 | 346 |
| 421 | 20250219 | 120700 | 3995571400 | 8850 | 8850 | 8860 | 8850 | 261 |
| 422 | 20250219 | 120600 | 3993259440 | 8850 | 8850 | 8850 | 8850 | 460 |
| 423 | 20250219 | 120500 | 3989188440 | 8860 | 8860 | 8860 | 8850 | 235 |
| 424 | 20250219 | 120400 | 3987106870 | 8860 | 8860 | 8860 | 8860 | 321 |
| 425 | 20250219 | 120300 | 3984262810 | 8860 | 8860 | 8860 | 8860 | 500 |
| 426 | 20250219 | 120200 | 3979832810 | 8860 | 8860 | 8860 | 8860 | 434 |
| 427 | 20250219 | 120100 | 3975987570 | 8860 | 8870 | 8870 | 8860 | 414 |
| 428 | 20250219 | 120000 | 3972315590 | 8870 | 8860 | 8870 | 8860 | 57 |
| 429 | 20250219 | 115900 | 3971810460 | 8860 | 8870 | 8870 | 8860 | 255 |
| 430 | 20250219 | 115800 | 3969551050 | 8870 | 8870 | 8870 | 8860 | 80 |
| 431 | 20250219 | 115700 | 3968841910 | 8870 | 8870 | 8870 | 8870 | 207 |
| 432 | 20250219 | 115600 | 3967005820 | 8870 | 8870 | 8870 | 8870 | 315 |
| 433 | 20250219 | 115500 | 3964211770 | 8870 | 8880 | 8880 | 8870 | 35 |
| 434 | 20250219 | 115400 | 3963901310 | 8880 | 8870 | 8880 | 8870 | 428 |
| 435 | 20250219 | 115300 | 3960103930 | 8870 | 8870 | 8880 | 8870 | 968 |
| 436 | 20250219 | 115200 | 3951517610 | 8880 | 8880 | 8880 | 8870 | 169 |
| 437 | 20250219 | 115100 | 3950017350 | 8880 | 8870 | 8880 | 8870 | 1296 |
| 438 | 20250219 | 115000 | 3938520810 | 8860 | 8870 | 8870 | 8860 | 55 |
| 439 | 20250219 | 114900 | 3938033410 | 8870 | 8870 | 8870 | 8870 | 190 |
| 440 | 20250219 | 114800 | 3936348110 | 8870 | 8870 | 8870 | 8870 | 174 |
| 441 | 20250219 | 114700 | 3934804730 | 8870 | 8870 | 8870 | 8870 | 212 |
| 442 | 20250219 | 114600 | 3932924290 | 8860 | 8870 | 8870 | 8860 | 179 |
| 443 | 20250219 | 114500 | 3931337020 | 8870 | 8870 | 8870 | 8870 | 8 |
| 444 | 20250219 | 114400 | 3931266060 | 8860 | 8860 | 8880 | 8860 | 156 |
| 445 | 20250219 | 114300 | 3929883860 | 8860 | 8870 | 8880 | 8860 | 1136 |
| 446 | 20250219 | 114200 | 3919802760 | 8870 | 8880 | 8880 | 8870 | 264 |
| 447 | 20250219 | 114100 | 3917460760 | 8880 | 8870 | 8880 | 8870 | 937 |
| 448 | 20250219 | 114000 | 3909149340 | 8860 | 8870 | 8870 | 8860 | 271 |
| 449 | 20250219 | 113900 | 3906747770 | 8870 | 8860 | 8870 | 8860 | 390 |
| 450 | 20250219 | 113800 | 3903291580 | 8870 | 8870 | 8870 | 8860 | 422 |
| 451 | 20250219 | 113700 | 3899549030 | 8860 | 8870 | 8870 | 8860 | 171 |
| 452 | 20250219 | 113600 | 3898033270 | 8870 | 8870 | 8870 | 8870 | 690 |
| 453 | 20250219 | 113500 | 3891912970 | 8870 | 8860 | 8870 | 8860 | 403 |
| 454 | 20250219 | 113400 | 3888338820 | 8860 | 8860 | 8860 | 8860 | 550 |
| 455 | 20250219 | 113300 | 3883465820 | 8860 | 8860 | 8860 | 8860 | 489 |
| 456 | 20250219 | 113200 | 3879133280 | 8860 | 8860 | 8870 | 8860 | 664 |
| 457 | 20250219 | 113100 | 3873249740 | 8860 | 8880 | 8880 | 8860 | 880 |
| 458 | 20250219 | 113000 | 3865452480 | 8870 | 8870 | 8880 | 8870 | 319 |
| 459 | 20250219 | 112900 | 3862622160 | 8880 | 8880 | 8880 | 8870 | 606 |
| 460 | 20250219 | 112800 | 3857243790 | 8880 | 8870 | 8880 | 8860 | 1456 |
| 461 | 20250219 | 112700 | 3844327900 | 8870 | 8870 | 8870 | 8870 | 239 |
| 462 | 20250219 | 112600 | 3842207970 | 8870 | 8870 | 8870 | 8870 | 648 |
| 463 | 20250219 | 112500 | 3836460210 | 8870 | 8860 | 8880 | 8860 | 2503 |
| 464 | 20250219 | 112400 | 3814257360 | 8860 | 8860 | 8860 | 8850 | 298 |
| 465 | 20250219 | 112300 | 3811617110 | 8860 | 8850 | 8860 | 8850 | 175 |
| 466 | 20250219 | 112200 | 3810067370 | 8850 | 8840 | 8860 | 8840 | 348 |
| 467 | 20250219 | 112100 | 3806985990 | 8840 | 8850 | 8850 | 8840 | 299 |
| 468 | 20250219 | 112000 | 3804340380 | 8860 | 8860 | 8860 | 8850 | 730 |
| 469 | 20250219 | 111900 | 3797877880 | 8860 | 8850 | 8860 | 8850 | 253 |
| 470 | 20250219 | 111800 | 3795637100 | 8850 | 8850 | 8860 | 8850 | 414 |
| 471 | 20250219 | 111700 | 3791972430 | 8850 | 8860 | 8860 | 8850 | 365 |
| 472 | 20250219 | 111600 | 3788739550 | 8860 | 8860 | 8860 | 8860 | 1552 |
| 473 | 20250219 | 111500 | 3774988830 | 8860 | 8850 | 8860 | 8850 | 262 |
| 474 | 20250219 | 111400 | 3772669340 | 8850 | 8840 | 8860 | 8830 | 2711 |
| 475 | 20250219 | 111300 | 3748696450 | 8850 | 8860 | 8870 | 8850 | 2916 |
| 476 | 20250219 | 111200 | 3722863880 | 8870 | 8870 | 8870 | 8860 | 232 |
| 477 | 20250219 | 111100 | 3720807700 | 8860 | 8870 | 8870 | 8860 | 188 |
| 478 | 20250219 | 111000 | 3719141790 | 8870 | 8870 | 8870 | 8860 | 302 |
| 479 | 20250219 | 110900 | 3716464700 | 8860 | 8870 | 8870 | 8860 | 300 |
| 480 | 20250219 | 110800 | 3713806200 | 8860 | 8870 | 8870 | 8860 | 52 |
| 481 | 20250219 | 110700 | 3713345470 | 8870 | 8870 | 8870 | 8860 | 725 |
| 482 | 20250219 | 110600 | 3706919720 | 8870 | 8870 | 8880 | 8860 | 543 |
| 483 | 20250219 | 110500 | 3702100140 | 8880 | 8870 | 8880 | 8870 | 194 |
| 484 | 20250219 | 110400 | 3700378500 | 8870 | 8870 | 8870 | 8870 | 79 |
| 485 | 20250219 | 110300 | 3699677770 | 8870 | 8880 | 8880 | 8870 | 115 |
| 486 | 20250219 | 110200 | 3698657570 | 8880 | 8870 | 8880 | 8870 | 223 |
| 487 | 20250219 | 110100 | 3696678390 | 8870 | 8870 | 8870 | 8870 | 133 |
| 488 | 20250219 | 110000 | 3695498680 | 8870 | 8870 | 8870 | 8860 | 439 |
| 489 | 20250219 | 105900 | 3691606730 | 8880 | 8890 | 8890 | 8880 | 1508 |
| 490 | 20250219 | 105800 | 3678215460 | 8880 | 8880 | 8890 | 8880 | 2288 |
| 491 | 20250219 | 105700 | 3657896250 | 8890 | 8890 | 8890 | 8890 | 459 |
| 492 | 20250219 | 105600 | 3653815740 | 8890 | 8890 | 8890 | 8880 | 1423 |
| 493 | 20250219 | 105500 | 3641165730 | 8890 | 8890 | 8900 | 8890 | 1641 |
| 494 | 20250219 | 105400 | 3626576580 | 8900 | 8900 | 8900 | 8890 | 283 |
| 495 | 20250219 | 105300 | 3624058860 | 8900 | 8900 | 8900 | 8890 | 332 |
| 496 | 20250219 | 105200 | 3621104830 | 8890 | 8880 | 8900 | 8880 | 116 |
| 497 | 20250219 | 105100 | 3620073880 | 8880 | 8880 | 8890 | 8860 | 2021 |
| 498 | 20250219 | 105000 | 3602119520 | 8860 | 8870 | 8870 | 8860 | 834 |
| 499 | 20250219 | 104900 | 3594729450 | 8870 | 8870 | 8870 | 8860 | 726 |
| 500 | 20250219 | 104800 | 3588294650 | 8860 | 8860 | 8870 | 8860 | 210 |
| 501 | 20250219 | 104700 | 3586434000 | 8860 | 8850 | 8860 | 8850 | 348 |
| 502 | 20250219 | 104600 | 3583352200 | 8850 | 8860 | 8860 | 8850 | 646 |
| 503 | 20250219 | 104500 | 3577629050 | 8860 | 8870 | 8880 | 8860 | 1203 |
| 504 | 20250219 | 104400 | 3566958370 | 8870 | 8850 | 8870 | 8850 | 661 |
| 505 | 20250219 | 104300 | 3561100060 | 8850 | 8860 | 8860 | 8850 | 392 |
| 506 | 20250219 | 104200 | 3557630810 | 8860 | 8860 | 8860 | 8850 | 401 |
| 507 | 20250219 | 104100 | 3554078280 | 8860 | 8860 | 8870 | 8860 | 961 |
| 508 | 20250219 | 104000 | 3545563620 | 8870 | 8880 | 8880 | 8870 | 1394 |
| 509 | 20250219 | 103900 | 3533198820 | 8880 | 8880 | 8880 | 8870 | 459 |
| 510 | 20250219 | 103800 | 3529123380 | 8880 | 8860 | 8890 | 8860 | 3488 |
| 511 | 20250219 | 103700 | 3498181710 | 8850 | 8840 | 8850 | 8830 | 1498 |
| 512 | 20250219 | 103600 | 3484938740 | 8840 | 8830 | 8840 | 8820 | 540 |
| 513 | 20250219 | 103500 | 3480170720 | 8830 | 8840 | 8840 | 8830 | 615 |
| 514 | 20250219 | 103400 | 3474738770 | 8840 | 8840 | 8840 | 8830 | 465 |
| 515 | 20250219 | 103300 | 3470632020 | 8840 | 8860 | 8860 | 8840 | 4867 |
| 516 | 20250219 | 103200 | 3427531280 | 8860 | 8860 | 8870 | 8860 | 2821 |
| 517 | 20250219 | 103100 | 3402514520 | 8870 | 8870 | 8870 | 8860 | 1554 |
| 518 | 20250219 | 103000 | 3388736080 | 8870 | 8860 | 8870 | 8860 | 2135 |
| 519 | 20250219 | 102900 | 3369816670 | 8870 | 8830 | 8870 | 8830 | 4962 |
| 520 | 20250219 | 102800 | 3325925630 | 8830 | 8810 | 8840 | 8800 | 4295 |
| 521 | 20250219 | 102700 | 3288065330 | 8810 | 8800 | 8810 | 8800 | 3250 |
| 522 | 20250219 | 102600 | 3259451350 | 8810 | 8810 | 8810 | 8800 | 791 |
| 523 | 20250219 | 102500 | 3252488090 | 8800 | 8810 | 8810 | 8800 | 279 |
| 524 | 20250219 | 102400 | 3250031330 | 8810 | 8810 | 8820 | 8800 | 818 |
| 525 | 20250219 | 102300 | 3242827490 | 8800 | 8810 | 8820 | 8800 | 1140 |
| 526 | 20250219 | 102200 | 3232789840 | 8810 | 8800 | 8810 | 8800 | 1566 |
| 527 | 20250219 | 102100 | 3219005900 | 8800 | 8810 | 8810 | 8800 | 758 |
| 528 | 20250219 | 102000 | 3212333400 | 8810 | 8830 | 8830 | 8810 | 413 |
| 529 | 20250219 | 101900 | 3208691840 | 8830 | 8830 | 8840 | 8820 | 793 |
| 530 | 20250219 | 101800 | 3201688800 | 8830 | 8810 | 8830 | 8810 | 2849 |
| 531 | 20250219 | 101700 | 3176554480 | 8800 | 8790 | 8800 | 8790 | 1592 |
| 532 | 20250219 | 101600 | 3162550970 | 8800 | 8800 | 8810 | 8790 | 1338 |
| 533 | 20250219 | 101500 | 3150786800 | 8800 | 8800 | 8800 | 8800 | 883 |
| 534 | 20250219 | 101400 | 3143016400 | 8800 | 8810 | 8810 | 8800 | 380 |
| 535 | 20250219 | 101300 | 3139671640 | 8810 | 8780 | 8810 | 8780 | 6480 |
| 536 | 20250219 | 101200 | 3082660770 | 8790 | 8790 | 8790 | 8780 | 220 |
| 537 | 20250219 | 101100 | 3080728040 | 8790 | 8780 | 8790 | 8770 | 2118 |
| 538 | 20250219 | 101000 | 3062121800 | 8780 | 8770 | 8780 | 8770 | 3316 |
| 539 | 20250219 | 100900 | 3033017560 | 8770 | 8770 | 8780 | 8770 | 1119 |
| 540 | 20250219 | 100800 | 3023203640 | 8760 | 8760 | 8770 | 8750 | 2009 |
| 541 | 20250219 | 100700 | 3005605200 | 8760 | 8750 | 8760 | 8750 | 960 |
| 542 | 20250219 | 100600 | 2997200080 | 8750 | 8760 | 8770 | 8750 | 1300 |
| 543 | 20250219 | 100500 | 2985813620 | 8760 | 8740 | 8770 | 8740 | 3505 |
| 544 | 20250219 | 100400 | 2955109760 | 8740 | 8730 | 8740 | 8730 | 1369 |
| 545 | 20250219 | 100300 | 2943150510 | 8720 | 8710 | 8730 | 8710 | 2668 |
| 546 | 20250219 | 100200 | 2919895370 | 8700 | 8690 | 8700 | 8690 | 1979 |
| 547 | 20250219 | 100100 | 2902690510 | 8690 | 8690 | 8690 | 8680 | 301 |
| 548 | 20250219 | 100000 | 2900075570 | 8690 | 8690 | 8690 | 8680 | 2163 |
| 549 | 20250219 | 095900 | 2881280620 | 8690 | 8690 | 8690 | 8680 | 4366 |
| 550 | 20250219 | 095800 | 2843343680 | 8690 | 8680 | 8690 | 8680 | 903 |
| 551 | 20250219 | 095700 | 2835500300 | 8690 | 8690 | 8690 | 8680 | 1711 |
| 552 | 20250219 | 095600 | 2820633020 | 8680 | 8710 | 8710 | 8680 | 8672 |
| 553 | 20250219 | 095500 | 2745247310 | 8710 | 8700 | 8710 | 8700 | 2845 |
| 554 | 20250219 | 095400 | 2720468830 | 8710 | 8710 | 8710 | 8700 | 415 |
| 555 | 20250219 | 095300 | 2716855570 | 8680 | 8680 | 8700 | 8680 | 7674 |
| 556 | 20250219 | 095200 | 2650144250 | 8680 | 8670 | 8690 | 8670 | 1080 |
| 557 | 20250219 | 095100 | 2640770010 | 8670 | 8670 | 8680 | 8670 | 281 |
| 558 | 20250219 | 095000 | 2638331420 | 8670 | 8670 | 8680 | 8660 | 2573 |
| 559 | 20250219 | 094900 | 2616034540 | 8690 | 8700 | 8700 | 8670 | 1010 |
| 560 | 20250219 | 094800 | 2607273360 | 8700 | 8680 | 8700 | 8670 | 7537 |
| 561 | 20250219 | 094700 | 2541890190 | 8650 | 8640 | 8690 | 8630 | 12548 |
| 562 | 20250219 | 094600 | 2433167450 | 8640 | 8650 | 8650 | 8630 | 7899 |
| 563 | 20250219 | 094500 | 2364882970 | 8650 | 8660 | 8670 | 8640 | 4836 |
| 564 | 20250219 | 094400 | 2323031430 | 8660 | 8690 | 8690 | 8660 | 4458 |
| 565 | 20250219 | 094300 | 2284377780 | 8690 | 8700 | 8700 | 8680 | 9396 |
| 566 | 20250219 | 094200 | 2202776550 | 8700 | 8690 | 8700 | 8680 | 2451 |
| 567 | 20250219 | 094100 | 2181474730 | 8680 | 8680 | 8680 | 8650 | 3595 |
| 568 | 20250219 | 094000 | 2150311540 | 8680 | 8680 | 8680 | 8670 | 1719 |
| 569 | 20250219 | 093900 | 2135403300 | 8680 | 8680 | 8690 | 8670 | 4103 |
| 570 | 20250219 | 093800 | 2099804520 | 8680 | 8710 | 8710 | 8680 | 2373 |
| 571 | 20250219 | 093700 | 2079174210 | 8710 | 8720 | 8720 | 8700 | 2566 |
| 572 | 20250219 | 093600 | 2056825520 | 8730 | 8700 | 8730 | 8700 | 1004 |
| 573 | 20250219 | 093500 | 2048085730 | 8690 | 8700 | 8730 | 8690 | 8917 |
| 574 | 20250219 | 093400 | 1970515260 | 8690 | 8680 | 8690 | 8670 | 2154 |
| 575 | 20250219 | 093300 | 1951816220 | 8670 | 8680 | 8680 | 8660 | 5559 |
| 576 | 20250219 | 093200 | 1903617050 | 8680 | 8640 | 8680 | 8630 | 10109 |
| 577 | 20250219 | 093100 | 1816130130 | 8630 | 8630 | 8650 | 8620 | 9599 |
| 578 | 20250219 | 093000 | 1733283550 | 8630 | 8650 | 8660 | 8630 | 5912 |
| 579 | 20250219 | 092900 | 1682229180 | 8650 | 8680 | 8680 | 8650 | 11636 |
| 580 | 20250219 | 092800 | 1581426630 | 8680 | 8680 | 8700 | 8680 | 10354 |
| 581 | 20250219 | 092700 | 1491493480 | 8690 | 8700 | 8700 | 8680 | 5859 |
| 582 | 20250219 | 092600 | 1440561550 | 8700 | 8710 | 8710 | 8700 | 6597 |
| 583 | 20250219 | 092500 | 1383139980 | 8710 | 8710 | 8720 | 8700 | 16573 |
| 584 | 20250219 | 092400 | 1238843820 | 8710 | 8720 | 8730 | 8710 | 6711 |
| 585 | 20250219 | 092300 | 1180314250 | 8720 | 8720 | 8730 | 8720 | 2497 |
| 586 | 20250219 | 092200 | 1158532810 | 8730 | 8750 | 8750 | 8710 | 9692 |
| 587 | 20250219 | 092100 | 1073938460 | 8750 | 8750 | 8750 | 8740 | 1803 |
| 588 | 20250219 | 092000 | 1058164380 | 8740 | 8750 | 8760 | 8740 | 3332 |
| 589 | 20250219 | 091900 | 1029009460 | 8760 | 8770 | 8780 | 8750 | 5943 |
| 590 | 20250219 | 091800 | 976906590 | 8780 | 8800 | 8800 | 8780 | 2378 |
| 591 | 20250219 | 091700 | 956020750 | 8800 | 8780 | 8800 | 8750 | 2498 |
| 592 | 20250219 | 091600 | 934094100 | 8760 | 8770 | 8780 | 8760 | 2588 |
| 593 | 20250219 | 091500 | 911399720 | 8790 | 8830 | 8830 | 8720 | 17716 |
| 594 | 20250219 | 091400 | 755730620 | 8830 | 8860 | 8860 | 8830 | 12119 |
| 595 | 20250219 | 091300 | 648457240 | 8860 | 8900 | 8900 | 8860 | 6034 |
| 596 | 20250219 | 091200 | 594912920 | 8900 | 8870 | 8900 | 8870 | 1619 |
| 597 | 20250219 | 091100 | 580531470 | 8850 | 8850 | 8860 | 8850 | 1933 |
| 598 | 20250219 | 091000 | 563424200 | 8890 | 8830 | 8890 | 8810 | 4022 |
| 599 | 20250219 | 090900 | 527898170 | 8840 | 8860 | 8870 | 8820 | 1521 |
| 600 | 20250219 | 090800 | 514443990 | 8860 | 8800 | 8910 | 8790 | 12220 |
| 601 | 20250219 | 090700 | 406757910 | 8790 | 8820 | 8830 | 8790 | 6692 |
| 602 | 20250219 | 090600 | 347811770 | 8830 | 8890 | 8890 | 8820 | 3286 |
| 603 | 20250219 | 090500 | 318711180 | 8890 | 8930 | 8930 | 8890 | 3028 |
| 604 | 20250219 | 090400 | 291735330 | 8910 | 9010 | 9010 | 8910 | 9642 |
| 605 | 20250219 | 090300 | 205360700 | 9010 | 9010 | 9020 | 8990 | 3080 |
| 606 | 20250219 | 090200 | 177624130 | 9010 | 8970 | 9030 | 8960 | 1854 |
| 607 | 20250219 | 090100 | 160943160 | 8980 | 9020 | 9030 | 8950 | 11013 |
| 608 | 20250219 | 090000 | 61610470 | 9030 | 9020 | 9040 | 8950 | 6841 |