30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 3 | 20250219 | 191500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 4 | 20250219 | 191400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 5 | 20250219 | 191300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 6 | 20250219 | 191200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 7 | 20250219 | 191100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 8 | 20250219 | 191000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 9 | 20250219 | 190900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 10 | 20250219 | 190800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 11 | 20250219 | 190700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 12 | 20250219 | 190600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 13 | 20250219 | 190500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 14 | 20250219 | 190400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 15 | 20250219 | 190300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 16 | 20250219 | 190200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 17 | 20250219 | 190100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 18 | 20250219 | 190000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 19 | 20250219 | 185900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 20 | 20250219 | 185800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 21 | 20250219 | 185700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 22 | 20250219 | 185600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 23 | 20250219 | 185500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 24 | 20250219 | 185400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 25 | 20250219 | 185300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 26 | 20250219 | 185200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 27 | 20250219 | 185100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 28 | 20250219 | 185000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 29 | 20250219 | 184900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 30 | 20250219 | 184800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 31 | 20250219 | 184700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 32 | 20250219 | 184600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 33 | 20250219 | 184500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 34 | 20250219 | 184400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 35 | 20250219 | 184300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 36 | 20250219 | 184200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 37 | 20250219 | 184100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 38 | 20250219 | 184000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 39 | 20250219 | 183900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 40 | 20250219 | 183800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 41 | 20250219 | 183700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 42 | 20250219 | 183600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 43 | 20250219 | 183500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 44 | 20250219 | 183400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 45 | 20250219 | 183300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 46 | 20250219 | 183200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 47 | 20250219 | 183100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 48 | 20250219 | 183000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 49 | 20250219 | 182900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 50 | 20250219 | 182800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 51 | 20250219 | 182700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 52 | 20250219 | 182600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 53 | 20250219 | 182500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 54 | 20250219 | 182400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 55 | 20250219 | 182300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 56 | 20250219 | 182200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 57 | 20250219 | 182100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 58 | 20250219 | 182000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 59 | 20250219 | 181900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 60 | 20250219 | 181800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 61 | 20250219 | 181700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 62 | 20250219 | 181600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 63 | 20250219 | 181500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 64 | 20250219 | 181400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 65 | 20250219 | 181300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 66 | 20250219 | 181200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 67 | 20250219 | 181100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 68 | 20250219 | 181000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 69 | 20250219 | 180900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 70 | 20250219 | 180800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 71 | 20250219 | 180700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 72 | 20250219 | 180600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 73 | 20250219 | 180500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 74 | 20250219 | 180400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 75 | 20250219 | 180300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 76 | 20250219 | 180200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 77 | 20250219 | 180100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 78 | 20250219 | 180000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 79 | 20250219 | 175900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 80 | 20250219 | 175800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 81 | 20250219 | 175700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 82 | 20250219 | 175600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 83 | 20250219 | 175500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 84 | 20250219 | 175400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 85 | 20250219 | 175300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 86 | 20250219 | 175200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 87 | 20250219 | 175100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 88 | 20250219 | 175000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 89 | 20250219 | 174900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 90 | 20250219 | 174800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 91 | 20250219 | 174700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 92 | 20250219 | 174600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 93 | 20250219 | 174500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 94 | 20250219 | 174400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 95 | 20250219 | 174300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 96 | 20250219 | 174200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 97 | 20250219 | 174100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 98 | 20250219 | 174000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 99 | 20250219 | 173900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 100 | 20250219 | 173800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 101 | 20250219 | 173700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 102 | 20250219 | 173600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 103 | 20250219 | 173500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 104 | 20250219 | 173400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 105 | 20250219 | 173300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 106 | 20250219 | 173200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 107 | 20250219 | 173100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 108 | 20250219 | 173000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 109 | 20250219 | 172900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 110 | 20250219 | 172800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 111 | 20250219 | 172700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 112 | 20250219 | 172600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 113 | 20250219 | 172500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 114 | 20250219 | 172400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 115 | 20250219 | 172300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 116 | 20250219 | 172200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 117 | 20250219 | 172100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 118 | 20250219 | 172000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 119 | 20250219 | 171900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 120 | 20250219 | 171800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 121 | 20250219 | 171700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 122 | 20250219 | 171600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 123 | 20250219 | 171500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 124 | 20250219 | 171400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 125 | 20250219 | 171300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 126 | 20250219 | 171200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 127 | 20250219 | 171100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 128 | 20250219 | 171000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 129 | 20250219 | 170900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 130 | 20250219 | 170800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 131 | 20250219 | 170700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 132 | 20250219 | 170600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 133 | 20250219 | 170500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 134 | 20250219 | 170400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 135 | 20250219 | 170300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 136 | 20250219 | 170200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 137 | 20250219 | 170100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 138 | 20250219 | 170000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 139 | 20250219 | 165900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 140 | 20250219 | 165800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 141 | 20250219 | 165700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 142 | 20250219 | 165600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 143 | 20250219 | 165500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 144 | 20250219 | 165400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 145 | 20250219 | 165300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 146 | 20250219 | 165200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 147 | 20250219 | 165100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 148 | 20250219 | 165000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 149 | 20250219 | 164900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 150 | 20250219 | 164800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 151 | 20250219 | 164700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 152 | 20250219 | 164600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 153 | 20250219 | 164500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 154 | 20250219 | 164400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 155 | 20250219 | 164300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 156 | 20250219 | 164200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 157 | 20250219 | 164100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 158 | 20250219 | 164000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 159 | 20250219 | 163900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 160 | 20250219 | 163800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 161 | 20250219 | 163700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 162 | 20250219 | 163600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 163 | 20250219 | 163500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 164 | 20250219 | 163400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 165 | 20250219 | 163300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 166 | 20250219 | 163200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 167 | 20250219 | 163100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 168 | 20250219 | 163000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 169 | 20250219 | 162900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 170 | 20250219 | 162800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 171 | 20250219 | 162700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 172 | 20250219 | 162600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 173 | 20250219 | 162500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 174 | 20250219 | 162400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 175 | 20250219 | 162300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 176 | 20250219 | 162200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 177 | 20250219 | 162100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 178 | 20250219 | 162000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 179 | 20250219 | 161900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 180 | 20250219 | 161800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 181 | 20250219 | 161700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 182 | 20250219 | 161600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 183 | 20250219 | 161500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 184 | 20250219 | 161400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 185 | 20250219 | 161300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 186 | 20250219 | 161200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 187 | 20250219 | 161100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 188 | 20250219 | 161000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 189 | 20250219 | 160900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 190 | 20250219 | 160800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 191 | 20250219 | 160700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 192 | 20250219 | 160600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 193 | 20250219 | 160500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 194 | 20250219 | 160400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 195 | 20250219 | 160300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 196 | 20250219 | 160200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 197 | 20250219 | 160100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 198 | 20250219 | 160000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 199 | 20250219 | 155900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 200 | 20250219 | 155800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 201 | 20250219 | 155700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 202 | 20250219 | 155600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 203 | 20250219 | 155500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 204 | 20250219 | 155400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 205 | 20250219 | 155300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 206 | 20250219 | 155200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 207 | 20250219 | 155100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 208 | 20250219 | 155000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 209 | 20250219 | 154900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 210 | 20250219 | 154800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 211 | 20250219 | 154700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 212 | 20250219 | 154600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 213 | 20250219 | 154500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 214 | 20250219 | 154400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 215 | 20250219 | 154300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 216 | 20250219 | 154200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 217 | 20250219 | 154100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 218 | 20250219 | 154000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 219 | 20250219 | 153900 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 220 | 20250219 | 153800 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 221 | 20250219 | 153700 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 222 | 20250219 | 153600 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 223 | 20250219 | 153500 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 224 | 20250219 | 153400 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 225 | 20250219 | 153300 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 226 | 20250219 | 153200 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 227 | 20250219 | 153100 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 0 |
| 228 | 20250219 | 153000 | 2637104050 | 7830 | 7830 | 7830 | 7830 | 4498 |
| 229 | 20250219 | 152900 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 230 | 20250219 | 152800 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 231 | 20250219 | 152700 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 232 | 20250219 | 152600 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 233 | 20250219 | 152500 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 234 | 20250219 | 152400 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 235 | 20250219 | 152300 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 236 | 20250219 | 152200 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 237 | 20250219 | 152100 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 238 | 20250219 | 152000 | 2601884710 | 7840 | 7840 | 7840 | 7840 | 0 |
| 239 | 20250219 | 151900 | 2601884710 | 7840 | 7850 | 7850 | 7840 | 1799 |
| 240 | 20250219 | 151800 | 2587769580 | 7850 | 7850 | 7850 | 7840 | 1023 |
| 241 | 20250219 | 151700 | 2579740850 | 7840 | 7840 | 7850 | 7840 | 1220 |
| 242 | 20250219 | 151600 | 2570172310 | 7850 | 7850 | 7850 | 7840 | 2518 |
| 243 | 20250219 | 151500 | 2550408010 | 7850 | 7850 | 7850 | 7840 | 1157 |
| 244 | 20250219 | 151400 | 2541326840 | 7850 | 7840 | 7850 | 7840 | 324 |
| 245 | 20250219 | 151300 | 2538784080 | 7840 | 7850 | 7850 | 7840 | 449 |
| 246 | 20250219 | 151200 | 2535261230 | 7840 | 7850 | 7850 | 7840 | 415 |
| 247 | 20250219 | 151100 | 2532004410 | 7840 | 7840 | 7850 | 7840 | 550 |
| 248 | 20250219 | 151000 | 2527689310 | 7850 | 7830 | 7850 | 7830 | 648 |
| 249 | 20250219 | 150900 | 2522611930 | 7840 | 7840 | 7850 | 7830 | 554 |
| 250 | 20250219 | 150800 | 2518268280 | 7840 | 7840 | 7850 | 7840 | 450 |
| 251 | 20250219 | 150700 | 2514737220 | 7840 | 7840 | 7850 | 7830 | 158 |
| 252 | 20250219 | 150600 | 2513498960 | 7830 | 7840 | 7850 | 7830 | 470 |
| 253 | 20250219 | 150500 | 2509813320 | 7840 | 7840 | 7850 | 7840 | 354 |
| 254 | 20250219 | 150400 | 2507036270 | 7840 | 7840 | 7850 | 7830 | 556 |
| 255 | 20250219 | 150300 | 2502676080 | 7830 | 7830 | 7840 | 7830 | 1278 |
| 256 | 20250219 | 150200 | 2492667940 | 7830 | 7830 | 7840 | 7830 | 371 |
| 257 | 20250219 | 150100 | 2489760450 | 7830 | 7840 | 7850 | 7830 | 2484 |
| 258 | 20250219 | 150000 | 2470305960 | 7840 | 7840 | 7850 | 7840 | 307 |
| 259 | 20250219 | 145900 | 2467896880 | 7840 | 7820 | 7850 | 7820 | 435 |
| 260 | 20250219 | 145800 | 2464488930 | 7820 | 7830 | 7840 | 7820 | 1229 |
| 261 | 20250219 | 145700 | 2454866870 | 7830 | 7840 | 7840 | 7830 | 549 |
| 262 | 20250219 | 145600 | 2450564970 | 7840 | 7830 | 7850 | 7830 | 466 |
| 263 | 20250219 | 145500 | 2446909380 | 7830 | 7820 | 7830 | 7820 | 1453 |
| 264 | 20250219 | 145400 | 2435533030 | 7830 | 7820 | 7830 | 7820 | 714 |
| 265 | 20250219 | 145300 | 2429948210 | 7820 | 7820 | 7830 | 7820 | 147 |
| 266 | 20250219 | 145200 | 2428798030 | 7820 | 7830 | 7840 | 7820 | 4222 |
| 267 | 20250219 | 145100 | 2395742340 | 7830 | 7840 | 7840 | 7830 | 295 |
| 268 | 20250219 | 145000 | 2393431590 | 7840 | 7840 | 7850 | 7830 | 177 |
| 269 | 20250219 | 144900 | 2392044450 | 7840 | 7830 | 7850 | 7830 | 142 |
| 270 | 20250219 | 144800 | 2390931530 | 7830 | 7830 | 7840 | 7830 | 44 |
| 271 | 20250219 | 144700 | 2390587000 | 7840 | 7830 | 7840 | 7830 | 174 |
| 272 | 20250219 | 144600 | 2389223390 | 7840 | 7840 | 7840 | 7830 | 141 |
| 273 | 20250219 | 144500 | 2388118220 | 7840 | 7830 | 7850 | 7830 | 92 |
| 274 | 20250219 | 144400 | 2387396520 | 7830 | 7840 | 7850 | 7830 | 7295 |
| 275 | 20250219 | 144300 | 2330210000 | 7840 | 7840 | 7850 | 7840 | 53 |
| 276 | 20250219 | 144200 | 2329794360 | 7840 | 7840 | 7850 | 7840 | 108 |
| 277 | 20250219 | 144100 | 2328946990 | 7840 | 7850 | 7850 | 7840 | 582 |
| 278 | 20250219 | 144000 | 2324378850 | 7840 | 7830 | 7850 | 7830 | 4352 |
| 279 | 20250219 | 143900 | 2290259400 | 7830 | 7840 | 7840 | 7830 | 1257 |
| 280 | 20250219 | 143800 | 2280406450 | 7840 | 7830 | 7840 | 7830 | 565 |
| 281 | 20250219 | 143700 | 2275982400 | 7830 | 7840 | 7850 | 7820 | 6176 |
| 282 | 20250219 | 143600 | 2227619490 | 7840 | 7840 | 7850 | 7840 | 86 |
| 283 | 20250219 | 143500 | 2226944590 | 7850 | 7840 | 7850 | 7840 | 89 |
| 284 | 20250219 | 143400 | 2226246820 | 7840 | 7850 | 7850 | 7840 | 1626 |
| 285 | 20250219 | 143300 | 2213497340 | 7850 | 7850 | 7850 | 7850 | 4 |
| 286 | 20250219 | 143200 | 2213465940 | 7840 | 7850 | 7850 | 7840 | 5 |
| 287 | 20250219 | 143100 | 2213426730 | 7850 | 7840 | 7850 | 7840 | 144 |
| 288 | 20250219 | 143000 | 2212297110 | 7840 | 7840 | 7840 | 7840 | 32 |
| 289 | 20250219 | 142900 | 2212046230 | 7840 | 7850 | 7850 | 7840 | 144 |
| 290 | 20250219 | 142800 | 2210916630 | 7840 | 7840 | 7850 | 7840 | 600 |
| 291 | 20250219 | 142700 | 2206212520 | 7840 | 7840 | 7840 | 7840 | 1223 |
| 292 | 20250219 | 142600 | 2196624200 | 7850 | 7850 | 7850 | 7840 | 119 |
| 293 | 20250219 | 142500 | 2195690390 | 7840 | 7850 | 7850 | 7840 | 520 |
| 294 | 20250219 | 142400 | 2191610390 | 7850 | 7850 | 7850 | 7840 | 101 |
| 295 | 20250219 | 142300 | 2190818030 | 7840 | 7840 | 7850 | 7840 | 1034 |
| 296 | 20250219 | 142200 | 2182711460 | 7840 | 7840 | 7840 | 7840 | 1187 |
| 297 | 20250219 | 142100 | 2173405380 | 7840 | 7830 | 7840 | 7830 | 24 |
| 298 | 20250219 | 142000 | 2173217430 | 7840 | 7840 | 7840 | 7840 | 65 |
| 299 | 20250219 | 141900 | 2172707830 | 7830 | 7830 | 7830 | 7830 | 1291 |
| 300 | 20250219 | 141800 | 2162599300 | 7830 | 7820 | 7830 | 7820 | 230 |
| 301 | 20250219 | 141700 | 2160799820 | 7830 | 7830 | 7830 | 7820 | 17 |
| 302 | 20250219 | 141600 | 2160666860 | 7820 | 7830 | 7830 | 7820 | 4073 |
| 303 | 20250219 | 141500 | 2128811000 | 7830 | 7850 | 7850 | 7820 | 5540 |
| 304 | 20250219 | 141400 | 2085416010 | 7850 | 7850 | 7850 | 7840 | 104 |
| 305 | 20250219 | 141300 | 2084600610 | 7840 | 7840 | 7840 | 7840 | 967 |
| 306 | 20250219 | 141200 | 2077019330 | 7840 | 7840 | 7840 | 7840 | 65 |
| 307 | 20250219 | 141100 | 2076509730 | 7840 | 7830 | 7840 | 7830 | 106 |
| 308 | 20250219 | 141000 | 2075678740 | 7840 | 7840 | 7840 | 7830 | 387 |
| 309 | 20250219 | 140900 | 2072648510 | 7830 | 7840 | 7840 | 7830 | 84 |
| 310 | 20250219 | 140800 | 2071990140 | 7830 | 7830 | 7830 | 7830 | 141 |
| 311 | 20250219 | 140700 | 2070886110 | 7830 | 7850 | 7850 | 7830 | 261 |
| 312 | 20250219 | 140600 | 2068840370 | 7840 | 7850 | 7850 | 7840 | 333 |
| 313 | 20250219 | 140500 | 2066226960 | 7850 | 7840 | 7850 | 7840 | 252 |
| 314 | 20250219 | 140400 | 2064251250 | 7850 | 7850 | 7850 | 7840 | 324 |
| 315 | 20250219 | 140300 | 2061709870 | 7850 | 7840 | 7850 | 7830 | 547 |
| 316 | 20250219 | 140200 | 2057421870 | 7840 | 7840 | 7840 | 7830 | 117 |
| 317 | 20250219 | 140100 | 2056505550 | 7830 | 7840 | 7840 | 7830 | 116 |
| 318 | 20250219 | 140000 | 2055596500 | 7840 | 7830 | 7840 | 7830 | 5 |
| 319 | 20250219 | 135900 | 2055557340 | 7840 | 7840 | 7840 | 7830 | 286 |
| 320 | 20250219 | 135800 | 2053317310 | 7840 | 7840 | 7840 | 7830 | 6 |
| 321 | 20250219 | 135700 | 2053270310 | 7830 | 7830 | 7830 | 7820 | 483 |
| 322 | 20250219 | 135600 | 2049488590 | 7830 | 7830 | 7830 | 7820 | 565 |
| 323 | 20250219 | 135500 | 2045069540 | 7830 | 7820 | 7830 | 7820 | 195 |
| 324 | 20250219 | 135400 | 2043544440 | 7830 | 7830 | 7840 | 7820 | 1677 |
| 325 | 20250219 | 135300 | 2030415820 | 7830 | 7830 | 7840 | 7830 | 238 |
| 326 | 20250219 | 135200 | 2028551650 | 7840 | 7830 | 7840 | 7830 | 550 |
| 327 | 20250219 | 135100 | 2024245040 | 7840 | 7840 | 7840 | 7830 | 92 |
| 328 | 20250219 | 135000 | 2023523800 | 7830 | 7830 | 7830 | 7830 | 4 |
| 329 | 20250219 | 134900 | 2023492480 | 7830 | 7830 | 7830 | 7820 | 3036 |
| 330 | 20250219 | 134800 | 1999722040 | 7820 | 7830 | 7830 | 7820 | 643 |
| 331 | 20250219 | 134700 | 1994692140 | 7820 | 7830 | 7830 | 7820 | 133 |
| 332 | 20250219 | 134600 | 1993651050 | 7820 | 7840 | 7840 | 7820 | 3072 |
| 333 | 20250219 | 134500 | 1969603930 | 7820 | 7830 | 7830 | 7820 | 855 |
| 334 | 20250219 | 134400 | 1962910590 | 7830 | 7830 | 7830 | 7830 | 650 |
| 335 | 20250219 | 134300 | 1957821090 | 7830 | 7840 | 7840 | 7830 | 120 |
| 336 | 20250219 | 134200 | 1956880850 | 7830 | 7830 | 7840 | 7830 | 185 |
| 337 | 20250219 | 134100 | 1955431330 | 7830 | 7830 | 7840 | 7830 | 1033 |
| 338 | 20250219 | 134000 | 1947342930 | 7830 | 7830 | 7840 | 7830 | 1140 |
| 339 | 20250219 | 133900 | 1938416090 | 7830 | 7840 | 7840 | 7830 | 266 |
| 340 | 20250219 | 133800 | 1936331280 | 7830 | 7830 | 7830 | 7830 | 363 |
| 341 | 20250219 | 133700 | 1933488990 | 7840 | 7840 | 7840 | 7830 | 1503 |
| 342 | 20250219 | 133600 | 1921719840 | 7840 | 7840 | 7840 | 7840 | 0 |
| 343 | 20250219 | 133500 | 1921719840 | 7840 | 7840 | 7840 | 7830 | 162 |
| 344 | 20250219 | 133400 | 1920451310 | 7830 | 7830 | 7840 | 7830 | 3525 |
| 345 | 20250219 | 133300 | 1892849910 | 7830 | 7840 | 7840 | 7830 | 890 |
| 346 | 20250219 | 133200 | 1885880210 | 7840 | 7830 | 7840 | 7830 | 61 |
| 347 | 20250219 | 133100 | 1885402570 | 7840 | 7840 | 7840 | 7840 | 64 |
| 348 | 20250219 | 133000 | 1884900810 | 7840 | 7840 | 7840 | 7840 | 21 |
| 349 | 20250219 | 132900 | 1884736170 | 7840 | 7830 | 7840 | 7830 | 94 |
| 350 | 20250219 | 132800 | 1883999520 | 7830 | 7840 | 7840 | 7830 | 586 |
| 351 | 20250219 | 132700 | 1879409760 | 7830 | 7840 | 7840 | 7830 | 605 |
| 352 | 20250219 | 132600 | 1874667410 | 7840 | 7840 | 7840 | 7840 | 185 |
| 353 | 20250219 | 132500 | 1873217010 | 7830 | 7830 | 7840 | 7830 | 239 |
| 354 | 20250219 | 132400 | 1871344340 | 7830 | 7840 | 7840 | 7830 | 723 |
| 355 | 20250219 | 132300 | 1865682610 | 7830 | 7830 | 7830 | 7830 | 1475 |
| 356 | 20250219 | 132200 | 1854133360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 357 | 20250219 | 132100 | 1854133360 | 7830 | 7840 | 7840 | 7830 | 284 |
| 358 | 20250219 | 132000 | 1851907010 | 7840 | 7840 | 7840 | 7830 | 712 |
| 359 | 20250219 | 131900 | 1846325470 | 7840 | 7840 | 7840 | 7840 | 1 |
| 360 | 20250219 | 131800 | 1846317630 | 7840 | 7840 | 7840 | 7830 | 254 |
| 361 | 20250219 | 131700 | 1844326760 | 7840 | 7840 | 7840 | 7840 | 20 |
| 362 | 20250219 | 131600 | 1844169960 | 7840 | 7830 | 7840 | 7830 | 274 |
| 363 | 20250219 | 131500 | 1842022820 | 7840 | 7840 | 7840 | 7830 | 3880 |
| 364 | 20250219 | 131400 | 1811620880 | 7850 | 7850 | 7850 | 7840 | 2051 |
| 365 | 20250219 | 131300 | 1795540030 | 7840 | 7840 | 7850 | 7840 | 7743 |
| 366 | 20250219 | 131200 | 1734834280 | 7840 | 7850 | 7850 | 7840 | 203 |
| 367 | 20250219 | 131100 | 1733242150 | 7840 | 7850 | 7850 | 7840 | 2559 |
| 368 | 20250219 | 131000 | 1713154680 | 7850 | 7850 | 7850 | 7840 | 1431 |
| 369 | 20250219 | 130900 | 1701923490 | 7850 | 7850 | 7850 | 7840 | 79 |
| 370 | 20250219 | 130800 | 1701303490 | 7850 | 7850 | 7850 | 7850 | 9 |
| 371 | 20250219 | 130700 | 1701232840 | 7840 | 7840 | 7850 | 7840 | 1027 |
| 372 | 20250219 | 130600 | 1693180520 | 7840 | 7840 | 7840 | 7840 | 213 |
| 373 | 20250219 | 130500 | 1691510600 | 7840 | 7850 | 7850 | 7840 | 334 |
| 374 | 20250219 | 130400 | 1688889400 | 7840 | 7850 | 7850 | 7840 | 187 |
| 375 | 20250219 | 130300 | 1687421920 | 7840 | 7850 | 7850 | 7840 | 1023 |
| 376 | 20250219 | 130200 | 1679391730 | 7860 | 7850 | 7860 | 7850 | 357 |
| 377 | 20250219 | 130100 | 1676588640 | 7840 | 7860 | 7860 | 7840 | 491 |
| 378 | 20250219 | 130000 | 1672732300 | 7850 | 7850 | 7850 | 7850 | 0 |
| 379 | 20250219 | 125900 | 1672732300 | 7850 | 7850 | 7860 | 7850 | 563 |
| 380 | 20250219 | 125800 | 1668312120 | 7840 | 7860 | 7860 | 7840 | 847 |
| 381 | 20250219 | 125700 | 1661663940 | 7850 | 7850 | 7850 | 7850 | 801 |
| 382 | 20250219 | 125600 | 1655376090 | 7840 | 7840 | 7840 | 7840 | 194 |
| 383 | 20250219 | 125500 | 1653855130 | 7840 | 7840 | 7840 | 7840 | 21 |
| 384 | 20250219 | 125400 | 1653690490 | 7850 | 7840 | 7850 | 7840 | 13 |
| 385 | 20250219 | 125300 | 1653588450 | 7850 | 7850 | 7850 | 7850 | 64 |
| 386 | 20250219 | 125200 | 1653086050 | 7850 | 7850 | 7850 | 7850 | 198 |
| 387 | 20250219 | 125100 | 1651531750 | 7840 | 7840 | 7850 | 7840 | 134 |
| 388 | 20250219 | 125000 | 1650479880 | 7840 | 7850 | 7850 | 7840 | 101 |
| 389 | 20250219 | 124900 | 1649687040 | 7850 | 7850 | 7850 | 7840 | 1614 |
| 390 | 20250219 | 124800 | 1637031590 | 7840 | 7840 | 7850 | 7840 | 872 |
| 391 | 20250219 | 124700 | 1630194720 | 7840 | 7850 | 7850 | 7840 | 2664 |
| 392 | 20250219 | 124600 | 1609307420 | 7850 | 7850 | 7850 | 7840 | 296 |
| 393 | 20250219 | 124500 | 1606984000 | 7850 | 7850 | 7850 | 7840 | 244 |
| 394 | 20250219 | 124400 | 1605068760 | 7840 | 7840 | 7840 | 7840 | 5 |
| 395 | 20250219 | 124300 | 1605029560 | 7840 | 7850 | 7850 | 7840 | 82 |
| 396 | 20250219 | 124200 | 1604386040 | 7840 | 7840 | 7840 | 7840 | 377 |
| 397 | 20250219 | 124100 | 1601430360 | 7850 | 7860 | 7860 | 7840 | 1310 |
| 398 | 20250219 | 124000 | 1591149290 | 7850 | 7850 | 7860 | 7850 | 708 |
| 399 | 20250219 | 123900 | 1585590850 | 7850 | 7860 | 7860 | 7850 | 254 |
| 400 | 20250219 | 123800 | 1583594950 | 7860 | 7860 | 7860 | 7860 | 0 |
| 401 | 20250219 | 123700 | 1583594950 | 7860 | 7860 | 7860 | 7850 | 857 |
| 402 | 20250219 | 123600 | 1576859290 | 7860 | 7860 | 7860 | 7850 | 54 |
| 403 | 20250219 | 123500 | 1576434860 | 7850 | 7860 | 7860 | 7850 | 273 |
| 404 | 20250219 | 123400 | 1574290910 | 7850 | 7850 | 7850 | 7850 | 498 |
| 405 | 20250219 | 123300 | 1570381610 | 7850 | 7850 | 7850 | 7850 | 0 |
| 406 | 20250219 | 123200 | 1570381610 | 7850 | 7850 | 7850 | 7850 | 64 |
| 407 | 20250219 | 123100 | 1569879210 | 7840 | 7850 | 7850 | 7840 | 743 |
| 408 | 20250219 | 123000 | 1564049040 | 7850 | 7850 | 7850 | 7840 | 246 |
| 409 | 20250219 | 122900 | 1562118750 | 7840 | 7850 | 7850 | 7840 | 200 |
| 410 | 20250219 | 122800 | 1560549750 | 7840 | 7840 | 7840 | 7830 | 579 |
| 411 | 20250219 | 122700 | 1556011200 | 7840 | 7850 | 7850 | 7840 | 129 |
| 412 | 20250219 | 122600 | 1554999200 | 7840 | 7840 | 7840 | 7840 | 69 |
| 413 | 20250219 | 122500 | 1554458240 | 7830 | 7850 | 7850 | 7830 | 1018 |
| 414 | 20250219 | 122400 | 1546477270 | 7840 | 7850 | 7850 | 7840 | 209 |
| 415 | 20250219 | 122300 | 1544837070 | 7850 | 7850 | 7850 | 7850 | 50 |
| 416 | 20250219 | 122200 | 1544444570 | 7840 | 7840 | 7840 | 7840 | 11 |
| 417 | 20250219 | 122100 | 1544358330 | 7850 | 7850 | 7850 | 7850 | 65 |
| 418 | 20250219 | 122000 | 1543848080 | 7850 | 7850 | 7850 | 7850 | 51 |
| 419 | 20250219 | 121900 | 1543447730 | 7850 | 7850 | 7850 | 7850 | 163 |
| 420 | 20250219 | 121800 | 1542168180 | 7840 | 7840 | 7840 | 7840 | 1 |
| 421 | 20250219 | 121700 | 1542160340 | 7840 | 7840 | 7840 | 7840 | 65 |
| 422 | 20250219 | 121600 | 1541650740 | 7840 | 7840 | 7840 | 7830 | 725 |
| 423 | 20250219 | 121500 | 1535968000 | 7830 | 7840 | 7840 | 7830 | 1813 |
| 424 | 20250219 | 121400 | 1521762480 | 7840 | 7850 | 7850 | 7840 | 367 |
| 425 | 20250219 | 121300 | 1518882000 | 7850 | 7860 | 7860 | 7850 | 107 |
| 426 | 20250219 | 121200 | 1518041390 | 7850 | 7850 | 7850 | 7850 | 94 |
| 427 | 20250219 | 121100 | 1517303490 | 7860 | 7860 | 7860 | 7860 | 102 |
| 428 | 20250219 | 121000 | 1516501770 | 7860 | 7860 | 7860 | 7860 | 66 |
| 429 | 20250219 | 120900 | 1515983010 | 7860 | 7860 | 7860 | 7850 | 26 |
| 430 | 20250219 | 120800 | 1515778800 | 7860 | 7860 | 7860 | 7860 | 64 |
| 431 | 20250219 | 120700 | 1515275760 | 7850 | 7850 | 7850 | 7840 | 465 |
| 432 | 20250219 | 120600 | 1511625870 | 7850 | 7850 | 7850 | 7850 | 16 |
| 433 | 20250219 | 120500 | 1511500270 | 7850 | 7840 | 7850 | 7840 | 196 |
| 434 | 20250219 | 120400 | 1509961770 | 7840 | 7840 | 7840 | 7840 | 80 |
| 435 | 20250219 | 120300 | 1509334570 | 7840 | 7840 | 7850 | 7840 | 211 |
| 436 | 20250219 | 120200 | 1507679700 | 7850 | 7840 | 7850 | 7840 | 22 |
| 437 | 20250219 | 120100 | 1507507210 | 7840 | 7840 | 7840 | 7840 | 26 |
| 438 | 20250219 | 120000 | 1507303370 | 7850 | 7850 | 7850 | 7850 | 0 |
| 439 | 20250219 | 115900 | 1507303370 | 7850 | 7850 | 7850 | 7850 | 64 |
| 440 | 20250219 | 115800 | 1506800970 | 7850 | 7840 | 7850 | 7840 | 169 |
| 441 | 20250219 | 115700 | 1505476000 | 7850 | 7850 | 7850 | 7850 | 171 |
| 442 | 20250219 | 115600 | 1504133650 | 7850 | 7850 | 7850 | 7850 | 100 |
| 443 | 20250219 | 115500 | 1503348650 | 7860 | 7860 | 7860 | 7860 | 0 |
| 444 | 20250219 | 115400 | 1503348650 | 7860 | 7860 | 7860 | 7860 | 64 |
| 445 | 20250219 | 115300 | 1502845610 | 7860 | 7860 | 7860 | 7860 | 1 |
| 446 | 20250219 | 115200 | 1502837750 | 7830 | 7860 | 7860 | 7830 | 1592 |
| 447 | 20250219 | 115100 | 1490331870 | 7850 | 7850 | 7850 | 7850 | 53 |
| 448 | 20250219 | 115000 | 1489915820 | 7840 | 7840 | 7840 | 7840 | 4 |
| 449 | 20250219 | 114900 | 1489884460 | 7850 | 7850 | 7850 | 7840 | 95 |
| 450 | 20250219 | 114800 | 1489138920 | 7840 | 7830 | 7840 | 7830 | 598 |
| 451 | 20250219 | 114700 | 1484451300 | 7830 | 7840 | 7840 | 7830 | 174 |
| 452 | 20250219 | 114600 | 1483087620 | 7830 | 7850 | 7850 | 7830 | 1495 |
| 453 | 20250219 | 114500 | 1471366280 | 7840 | 7850 | 7850 | 7840 | 161 |
| 454 | 20250219 | 114400 | 1470102770 | 7850 | 7850 | 7850 | 7840 | 52 |
| 455 | 20250219 | 114300 | 1469695070 | 7850 | 7850 | 7850 | 7850 | 79 |
| 456 | 20250219 | 114200 | 1469074920 | 7840 | 7850 | 7850 | 7840 | 308 |
| 457 | 20250219 | 114100 | 1466659080 | 7850 | 7850 | 7850 | 7840 | 73 |
| 458 | 20250219 | 114000 | 1466086100 | 7850 | 7850 | 7850 | 7850 | 42 |
| 459 | 20250219 | 113900 | 1465756400 | 7840 | 7840 | 7850 | 7840 | 342 |
| 460 | 20250219 | 113800 | 1463074500 | 7840 | 7850 | 7850 | 7840 | 504 |
| 461 | 20250219 | 113700 | 1459119060 | 7840 | 7840 | 7840 | 7840 | 0 |
| 462 | 20250219 | 113600 | 1459119060 | 7840 | 7840 | 7840 | 7840 | 22 |
| 463 | 20250219 | 113500 | 1458946580 | 7850 | 7850 | 7850 | 7840 | 104 |
| 464 | 20250219 | 113400 | 1458130500 | 7850 | 7850 | 7850 | 7850 | 110 |
| 465 | 20250219 | 113300 | 1457267000 | 7850 | 7850 | 7850 | 7850 | 65 |
| 466 | 20250219 | 113200 | 1456756750 | 7820 | 7820 | 7890 | 7820 | 3200 |
| 467 | 20250219 | 113100 | 1431628460 | 7820 | 7860 | 7880 | 7820 | 13078 |
| 468 | 20250219 | 113000 | 1329097240 | 7830 | 7840 | 7870 | 7830 | 18159 |
| 469 | 20250219 | 112900 | 1186516410 | 7840 | 7840 | 7840 | 7840 | 0 |
| 470 | 20250219 | 112800 | 1186516410 | 7840 | 7840 | 7840 | 7830 | 469 |
| 471 | 20250219 | 112700 | 1182843470 | 7830 | 7840 | 7840 | 7830 | 25 |
| 472 | 20250219 | 112600 | 1182647620 | 7830 | 7840 | 7840 | 7830 | 212 |
| 473 | 20250219 | 112500 | 1180985880 | 7830 | 7840 | 7840 | 7830 | 463 |
| 474 | 20250219 | 112400 | 1177358930 | 7840 | 7840 | 7840 | 7830 | 161 |
| 475 | 20250219 | 112300 | 1176097030 | 7840 | 7840 | 7840 | 7840 | 47 |
| 476 | 20250219 | 112200 | 1175728550 | 7830 | 7840 | 7840 | 7830 | 110 |
| 477 | 20250219 | 112100 | 1174866610 | 7830 | 7830 | 7830 | 7830 | 117 |
| 478 | 20250219 | 112000 | 1173950500 | 7830 | 7830 | 7840 | 7830 | 359 |
| 479 | 20250219 | 111900 | 1171137230 | 7840 | 7830 | 7840 | 7830 | 207 |
| 480 | 20250219 | 111800 | 1169516410 | 7820 | 7840 | 7840 | 7820 | 2862 |
| 481 | 20250219 | 111700 | 1147105110 | 7840 | 7840 | 7840 | 7840 | 1 |
| 482 | 20250219 | 111600 | 1147097270 | 7830 | 7840 | 7840 | 7830 | 115 |
| 483 | 20250219 | 111500 | 1146196110 | 7830 | 7830 | 7830 | 7830 | 0 |
| 484 | 20250219 | 111400 | 1146196110 | 7830 | 7840 | 7840 | 7830 | 170 |
| 485 | 20250219 | 111300 | 1144864070 | 7840 | 7830 | 7840 | 7830 | 389 |
| 486 | 20250219 | 111200 | 1141818170 | 7830 | 7840 | 7840 | 7830 | 691 |
| 487 | 20250219 | 111100 | 1136406630 | 7840 | 7840 | 7840 | 7840 | 65 |
| 488 | 20250219 | 111000 | 1135897030 | 7840 | 7840 | 7840 | 7840 | 13 |
| 489 | 20250219 | 110900 | 1135795110 | 7840 | 7840 | 7840 | 7830 | 107 |
| 490 | 20250219 | 110800 | 1134957160 | 7830 | 7840 | 7840 | 7830 | 512 |
| 491 | 20250219 | 110700 | 1130945680 | 7840 | 7840 | 7840 | 7830 | 144 |
| 492 | 20250219 | 110600 | 1129816890 | 7830 | 7840 | 7840 | 7830 | 877 |
| 493 | 20250219 | 110500 | 1122947710 | 7840 | 7830 | 7840 | 7830 | 414 |
| 494 | 20250219 | 110400 | 1119705430 | 7830 | 7830 | 7830 | 7820 | 574 |
| 495 | 20250219 | 110300 | 1115211690 | 7830 | 7830 | 7830 | 7820 | 251 |
| 496 | 20250219 | 110200 | 1113246860 | 7830 | 7830 | 7830 | 7820 | 2596 |
| 497 | 20250219 | 110100 | 1092927870 | 7830 | 7830 | 7830 | 7830 | 1 |
| 498 | 20250219 | 110000 | 1092920040 | 7820 | 7830 | 7830 | 7820 | 413 |
| 499 | 20250219 | 105900 | 1089689730 | 7820 | 7820 | 7820 | 7820 | 124 |
| 500 | 20250219 | 105800 | 1088720050 | 7820 | 7830 | 7830 | 7820 | 177 |
| 501 | 20250219 | 105700 | 1087334760 | 7820 | 7830 | 7830 | 7820 | 15 |
| 502 | 20250219 | 105600 | 1087217450 | 7820 | 7820 | 7820 | 7820 | 83 |
| 503 | 20250219 | 105500 | 1086568390 | 7820 | 7820 | 7830 | 7820 | 1005 |
| 504 | 20250219 | 105400 | 1078708660 | 7820 | 7830 | 7830 | 7820 | 29 |
| 505 | 20250219 | 105300 | 1078481770 | 7820 | 7830 | 7830 | 7820 | 820 |
| 506 | 20250219 | 105200 | 1072063420 | 7830 | 7830 | 7830 | 7830 | 69 |
| 507 | 20250219 | 105100 | 1071523150 | 7830 | 7830 | 7830 | 7830 | 26 |
| 508 | 20250219 | 105000 | 1071319570 | 7820 | 7820 | 7820 | 7810 | 1608 |
| 509 | 20250219 | 104900 | 1058745190 | 7810 | 7820 | 7820 | 7810 | 294 |
| 510 | 20250219 | 104800 | 1056446800 | 7820 | 7810 | 7820 | 7810 | 952 |
| 511 | 20250219 | 104700 | 1049008550 | 7810 | 7810 | 7810 | 7800 | 6467 |
| 512 | 20250219 | 104600 | 998505580 | 7810 | 7810 | 7820 | 7800 | 17866 |
| 513 | 20250219 | 104500 | 859052120 | 7810 | 7820 | 7820 | 7810 | 346 |
| 514 | 20250219 | 104400 | 856347830 | 7810 | 7810 | 7810 | 7810 | 677 |
| 515 | 20250219 | 104300 | 851060460 | 7810 | 7820 | 7820 | 7810 | 4100 |
| 516 | 20250219 | 104200 | 819007150 | 7810 | 7820 | 7820 | 7810 | 4702 |
| 517 | 20250219 | 104100 | 782247440 | 7810 | 7820 | 7820 | 7810 | 1826 |
| 518 | 20250219 | 104000 | 767971420 | 7830 | 7830 | 7830 | 7830 | 24 |
| 519 | 20250219 | 103900 | 767783500 | 7820 | 7820 | 7820 | 7820 | 666 |
| 520 | 20250219 | 103800 | 762575380 | 7820 | 7820 | 7820 | 7810 | 4190 |
| 521 | 20250219 | 103700 | 729817070 | 7810 | 7830 | 7830 | 7810 | 6876 |
| 522 | 20250219 | 103600 | 676055620 | 7820 | 7830 | 7830 | 7820 | 680 |
| 523 | 20250219 | 103500 | 670736010 | 7830 | 7830 | 7840 | 7830 | 205 |
| 524 | 20250219 | 103400 | 669130740 | 7830 | 7830 | 7830 | 7830 | 807 |
| 525 | 20250219 | 103300 | 662811930 | 7830 | 7820 | 7830 | 7820 | 285 |
| 526 | 20250219 | 103200 | 660581150 | 7830 | 7830 | 7830 | 7820 | 4807 |
| 527 | 20250219 | 103100 | 622967210 | 7830 | 7830 | 7840 | 7820 | 1873 |
| 528 | 20250219 | 103000 | 608304310 | 7830 | 7830 | 7840 | 7820 | 6342 |
| 529 | 20250219 | 102900 | 558677860 | 7840 | 7830 | 7840 | 7830 | 1269 |
| 530 | 20250219 | 102800 | 548741570 | 7830 | 7830 | 7830 | 7830 | 1255 |
| 531 | 20250219 | 102700 | 538914920 | 7830 | 7840 | 7840 | 7830 | 267 |
| 532 | 20250219 | 102600 | 536824180 | 7830 | 7830 | 7840 | 7830 | 2428 |
| 533 | 20250219 | 102500 | 517797540 | 7830 | 7840 | 7840 | 7830 | 3193 |
| 534 | 20250219 | 102400 | 492774140 | 7840 | 7850 | 7850 | 7840 | 14 |
| 535 | 20250219 | 102300 | 492664370 | 7840 | 7850 | 7850 | 7840 | 2511 |
| 536 | 20250219 | 102200 | 472977830 | 7850 | 7840 | 7850 | 7840 | 213 |
| 537 | 20250219 | 102100 | 471307680 | 7840 | 7850 | 7850 | 7830 | 750 |
| 538 | 20250219 | 102000 | 465431390 | 7850 | 7840 | 7850 | 7830 | 201 |
| 539 | 20250219 | 101900 | 463855710 | 7840 | 7830 | 7840 | 7830 | 1579 |
| 540 | 20250219 | 101800 | 451485120 | 7830 | 7830 | 7840 | 7830 | 666 |
| 541 | 20250219 | 101700 | 446270290 | 7840 | 7840 | 7840 | 7840 | 7 |
| 542 | 20250219 | 101600 | 446215410 | 7830 | 7830 | 7840 | 7830 | 370 |
| 543 | 20250219 | 101500 | 443316900 | 7830 | 7840 | 7840 | 7830 | 748 |
| 544 | 20250219 | 101400 | 437453760 | 7840 | 7830 | 7840 | 7830 | 1000 |
| 545 | 20250219 | 101300 | 429618890 | 7830 | 7840 | 7840 | 7830 | 485 |
| 546 | 20250219 | 101200 | 425817570 | 7830 | 7840 | 7840 | 7830 | 545 |
| 547 | 20250219 | 101100 | 421546890 | 7840 | 7840 | 7840 | 7830 | 760 |
| 548 | 20250219 | 101000 | 415594190 | 7840 | 7850 | 7850 | 7830 | 3920 |
| 549 | 20250219 | 100900 | 384861170 | 7850 | 7850 | 7850 | 7840 | 380 |
| 550 | 20250219 | 100800 | 381878940 | 7850 | 7840 | 7850 | 7840 | 540 |
| 551 | 20250219 | 100700 | 377644730 | 7850 | 7850 | 7860 | 7840 | 2533 |
| 552 | 20250219 | 100600 | 357784900 | 7860 | 7850 | 7860 | 7840 | 1482 |
| 553 | 20250219 | 100500 | 346152100 | 7850 | 7850 | 7850 | 7850 | 1 |
| 554 | 20250219 | 100400 | 346144250 | 7840 | 7850 | 7850 | 7840 | 1643 |
| 555 | 20250219 | 100300 | 333249100 | 7840 | 7850 | 7860 | 7840 | 2108 |
| 556 | 20250219 | 100200 | 316703520 | 7850 | 7850 | 7850 | 7850 | 10 |
| 557 | 20250219 | 100100 | 316625020 | 7850 | 7860 | 7860 | 7850 | 4103 |
| 558 | 20250219 | 100000 | 284416120 | 7860 | 7860 | 7860 | 7850 | 2344 |
| 559 | 20250219 | 095900 | 265994680 | 7850 | 7860 | 7860 | 7850 | 80 |
| 560 | 20250219 | 095800 | 265366050 | 7860 | 7850 | 7860 | 7850 | 23 |
| 561 | 20250219 | 095700 | 265185360 | 7860 | 7860 | 7860 | 7860 | 4185 |
| 562 | 20250219 | 095600 | 232291260 | 7860 | 7860 | 7860 | 7860 | 88 |
| 563 | 20250219 | 095500 | 231599580 | 7860 | 7850 | 7870 | 7850 | 488 |
| 564 | 20250219 | 095400 | 227764640 | 7850 | 7860 | 7860 | 7850 | 281 |
| 565 | 20250219 | 095300 | 225556980 | 7860 | 7860 | 7870 | 7860 | 296 |
| 566 | 20250219 | 095200 | 223229740 | 7850 | 7850 | 7860 | 7850 | 450 |
| 567 | 20250219 | 095100 | 219694200 | 7860 | 7860 | 7860 | 7860 | 3372 |
| 568 | 20250219 | 095000 | 193190280 | 7860 | 7870 | 7870 | 7860 | 10 |
| 569 | 20250219 | 094900 | 193111640 | 7860 | 7860 | 7860 | 7860 | 0 |
| 570 | 20250219 | 094800 | 193111640 | 7860 | 7860 | 7860 | 7860 | 361 |
| 571 | 20250219 | 094700 | 190274180 | 7860 | 7860 | 7860 | 7860 | 0 |
| 572 | 20250219 | 094600 | 190274180 | 7860 | 7870 | 7870 | 7860 | 429 |
| 573 | 20250219 | 094500 | 186898630 | 7870 | 7870 | 7870 | 7860 | 137 |
| 574 | 20250219 | 094400 | 185820610 | 7860 | 7870 | 7870 | 7860 | 286 |
| 575 | 20250219 | 094300 | 183570120 | 7860 | 7870 | 7870 | 7860 | 787 |
| 576 | 20250219 | 094200 | 177384260 | 7860 | 7870 | 7870 | 7860 | 1197 |
| 577 | 20250219 | 094100 | 167971340 | 7870 | 7870 | 7870 | 7860 | 874 |
| 578 | 20250219 | 094000 | 161099570 | 7870 | 7870 | 7870 | 7860 | 216 |
| 579 | 20250219 | 093900 | 159400290 | 7860 | 7870 | 7870 | 7860 | 192 |
| 580 | 20250219 | 093800 | 157889730 | 7870 | 7870 | 7870 | 7860 | 264 |
| 581 | 20250219 | 093700 | 155812650 | 7870 | 7880 | 7880 | 7860 | 610 |
| 582 | 20250219 | 093600 | 151012870 | 7870 | 7880 | 7880 | 7870 | 275 |
| 583 | 20250219 | 093500 | 148846590 | 7880 | 7880 | 7880 | 7880 | 7 |
| 584 | 20250219 | 093400 | 148791430 | 7880 | 7870 | 7880 | 7870 | 58 |
| 585 | 20250219 | 093300 | 148334740 | 7870 | 7870 | 7880 | 7860 | 752 |
| 586 | 20250219 | 093200 | 142413240 | 7870 | 7870 | 7870 | 7860 | 1320 |
| 587 | 20250219 | 093100 | 132026790 | 7860 | 7880 | 7880 | 7860 | 105 |
| 588 | 20250219 | 093000 | 131200690 | 7870 | 7860 | 7880 | 7860 | 453 |
| 589 | 20250219 | 092900 | 127639970 | 7880 | 7870 | 7880 | 7860 | 1949 |
| 590 | 20250219 | 092800 | 112305830 | 7870 | 7870 | 7870 | 7860 | 1981 |
| 591 | 20250219 | 092700 | 96715960 | 7870 | 7870 | 7870 | 7870 | 17 |
| 592 | 20250219 | 092600 | 96582170 | 7860 | 7870 | 7870 | 7860 | 2688 |
| 593 | 20250219 | 092500 | 75454260 | 7860 | 7870 | 7870 | 7860 | 1012 |
| 594 | 20250219 | 092400 | 67499600 | 7860 | 7860 | 7860 | 7860 | 46 |
| 595 | 20250219 | 092300 | 67138040 | 7860 | 7870 | 7880 | 7860 | 1387 |
| 596 | 20250219 | 092200 | 56225740 | 7870 | 7880 | 7880 | 7870 | 265 |
| 597 | 20250219 | 092100 | 54140020 | 7870 | 7880 | 7880 | 7870 | 136 |
| 598 | 20250219 | 092000 | 53068680 | 7870 | 7880 | 7880 | 7870 | 60 |
| 599 | 20250219 | 091900 | 52596040 | 7880 | 7880 | 7880 | 7880 | 1 |
| 600 | 20250219 | 091800 | 52588160 | 7870 | 7890 | 7890 | 7870 | 744 |
| 601 | 20250219 | 091700 | 46729860 | 7890 | 7870 | 7890 | 7870 | 11 |
| 602 | 20250219 | 091600 | 46643270 | 7890 | 7880 | 7890 | 7870 | 415 |
| 603 | 20250219 | 091500 | 43375870 | 7870 | 7870 | 7870 | 7870 | 403 |
| 604 | 20250219 | 091400 | 40204260 | 7870 | 7880 | 7880 | 7870 | 151 |
| 605 | 20250219 | 091300 | 39014890 | 7880 | 7880 | 7890 | 7880 | 91 |
| 606 | 20250219 | 091200 | 38297550 | 7890 | 7890 | 7890 | 7870 | 127 |
| 607 | 20250219 | 091100 | 37298000 | 7880 | 7870 | 7890 | 7870 | 342 |
| 608 | 20250219 | 091000 | 34606430 | 7870 | 7870 | 7870 | 7870 | 68 |
| 609 | 20250219 | 090900 | 34071270 | 7870 | 7890 | 7890 | 7870 | 23 |
| 610 | 20250219 | 090800 | 33889820 | 7900 | 7880 | 7900 | 7870 | 380 |
| 611 | 20250219 | 090700 | 30896020 | 7880 | 7890 | 7890 | 7880 | 153 |
| 612 | 20250219 | 090600 | 29689150 | 7890 | 7890 | 7890 | 7890 | 1 |
| 613 | 20250219 | 090500 | 29681260 | 7870 | 7870 | 7870 | 7860 | 403 |
| 614 | 20250219 | 090400 | 26510210 | 7860 | 7870 | 7890 | 7860 | 556 |
| 615 | 20250219 | 090300 | 22131530 | 7860 | 7870 | 7870 | 7860 | 385 |
| 616 | 20250219 | 090200 | 19102130 | 7870 | 7870 | 7870 | 7870 | 91 |
| 617 | 20250219 | 090100 | 18385960 | 7870 | 7900 | 7900 | 7860 | 1302 |
| 618 | 20250219 | 090000 | 8117950 | 7900 | 7890 | 7900 | 7890 | 1028 |