31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 3 | 20250219 | 192300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20250219 | 192200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20250219 | 192100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20250219 | 192000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20250219 | 191900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20250219 | 191800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20250219 | 191700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20250219 | 191600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20250219 | 191500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20250219 | 191400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20250219 | 191300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20250219 | 191200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20250219 | 191100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20250219 | 191000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20250219 | 190900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20250219 | 190800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20250219 | 190700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20250219 | 190600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20250219 | 190500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20250219 | 190400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20250219 | 190300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20250219 | 190200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20250219 | 190100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20250219 | 190000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20250219 | 185900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20250219 | 185800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20250219 | 185700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20250219 | 185600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20250219 | 185500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20250219 | 185400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 33 | 20250219 | 185300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20250219 | 185200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20250219 | 185100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20250219 | 185000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20250219 | 184900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20250219 | 184800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20250219 | 184700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20250219 | 184600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20250219 | 184500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20250219 | 184400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20250219 | 184300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20250219 | 184200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20250219 | 184100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20250219 | 184000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20250219 | 183900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20250219 | 183800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20250219 | 183700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20250219 | 183600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20250219 | 183500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20250219 | 183400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20250219 | 183300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20250219 | 183200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20250219 | 183100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20250219 | 183000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20250219 | 182900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20250219 | 182800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20250219 | 182700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20250219 | 182600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20250219 | 182500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20250219 | 182400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 63 | 20250219 | 182300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20250219 | 182200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20250219 | 182100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20250219 | 182000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20250219 | 181900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20250219 | 181800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20250219 | 181700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20250219 | 181600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20250219 | 181500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20250219 | 181400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20250219 | 181300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20250219 | 181200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20250219 | 181100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20250219 | 181000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20250219 | 180900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20250219 | 180800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20250219 | 180700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20250219 | 180600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20250219 | 180500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20250219 | 180400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20250219 | 180300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20250219 | 180200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20250219 | 180100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20250219 | 180000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20250219 | 175900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20250219 | 175800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20250219 | 175700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20250219 | 175600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20250219 | 175500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20250219 | 175400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 93 | 20250219 | 175300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20250219 | 175200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20250219 | 175100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20250219 | 175000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20250219 | 174900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20250219 | 174800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20250219 | 174700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20250219 | 174600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20250219 | 174500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20250219 | 174400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20250219 | 174300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20250219 | 174200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20250219 | 174100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20250219 | 174000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20250219 | 173900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20250219 | 173800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20250219 | 173700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20250219 | 173600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20250219 | 173500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20250219 | 173400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20250219 | 173300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20250219 | 173200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20250219 | 173100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20250219 | 173000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20250219 | 172900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20250219 | 172800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20250219 | 172700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20250219 | 172600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20250219 | 172500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20250219 | 172400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 123 | 20250219 | 172300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20250219 | 172200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20250219 | 172100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20250219 | 172000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20250219 | 171900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20250219 | 171800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20250219 | 171700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20250219 | 171600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20250219 | 171500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20250219 | 171400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20250219 | 171300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20250219 | 171200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20250219 | 171100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20250219 | 171000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20250219 | 170900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20250219 | 170800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20250219 | 170700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20250219 | 170600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20250219 | 170500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20250219 | 170400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20250219 | 170300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20250219 | 170200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20250219 | 170100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20250219 | 170000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20250219 | 165900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20250219 | 165800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20250219 | 165700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20250219 | 165600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20250219 | 165500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20250219 | 165400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 153 | 20250219 | 165300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20250219 | 165200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20250219 | 165100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20250219 | 165000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20250219 | 164900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20250219 | 164800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20250219 | 164700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20250219 | 164600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20250219 | 164500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20250219 | 164400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20250219 | 164300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20250219 | 164200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20250219 | 164100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20250219 | 164000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20250219 | 163900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20250219 | 163800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20250219 | 163700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20250219 | 163600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20250219 | 163500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20250219 | 163400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20250219 | 163300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20250219 | 163200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20250219 | 163100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20250219 | 163000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20250219 | 162900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20250219 | 162800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20250219 | 162700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20250219 | 162600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20250219 | 162500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20250219 | 162400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 183 | 20250219 | 162300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20250219 | 162200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20250219 | 162100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20250219 | 162000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20250219 | 161900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20250219 | 161800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20250219 | 161700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20250219 | 161600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20250219 | 161500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20250219 | 161400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20250219 | 161300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20250219 | 161200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20250219 | 161100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20250219 | 161000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20250219 | 160900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20250219 | 160800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20250219 | 160700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20250219 | 160600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20250219 | 160500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20250219 | 160400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20250219 | 160300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20250219 | 160200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20250219 | 160100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20250219 | 160000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20250219 | 155900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20250219 | 155800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20250219 | 155700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20250219 | 155600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20250219 | 155500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20250219 | 155400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 213 | 20250219 | 155300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20250219 | 155200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20250219 | 155100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20250219 | 155000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 217 | 20250219 | 154900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 218 | 20250219 | 154800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 219 | 20250219 | 154700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 220 | 20250219 | 154600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 221 | 20250219 | 154500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 222 | 20250219 | 154400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 223 | 20250219 | 154300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 224 | 20250219 | 154200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 225 | 20250219 | 154100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 226 | 20250219 | 154000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 227 | 20250219 | 153900 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 228 | 20250219 | 153800 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 229 | 20250219 | 153700 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 230 | 20250219 | 153600 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 231 | 20250219 | 153500 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 232 | 20250219 | 153400 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 233 | 20250219 | 153300 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 234 | 20250219 | 153200 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 235 | 20250219 | 153100 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 0 |
| 236 | 20250219 | 153000 | 3297999530 | 5860 | 5860 | 5860 | 5860 | 4484 |
| 237 | 20250219 | 152900 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 238 | 20250219 | 152800 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 239 | 20250219 | 152700 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 240 | 20250219 | 152600 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 241 | 20250219 | 152500 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 242 | 20250219 | 152400 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 243 | 20250219 | 152300 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 244 | 20250219 | 152200 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 245 | 20250219 | 152100 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 246 | 20250219 | 152000 | 3271723290 | 5820 | 5820 | 5820 | 5820 | 0 |
| 247 | 20250219 | 151900 | 3271723290 | 5820 | 5850 | 5850 | 5820 | 1636 |
| 248 | 20250219 | 151800 | 3262193200 | 5830 | 5840 | 5840 | 5830 | 228 |
| 249 | 20250219 | 151700 | 3260862430 | 5860 | 5860 | 5860 | 5840 | 48 |
| 250 | 20250219 | 151600 | 3260581950 | 5850 | 5850 | 5850 | 5850 | 736 |
| 251 | 20250219 | 151500 | 3256276350 | 5860 | 5850 | 5860 | 5850 | 1913 |
| 252 | 20250219 | 151400 | 3245085240 | 5860 | 5850 | 5860 | 5850 | 218 |
| 253 | 20250219 | 151300 | 3243808680 | 5840 | 5850 | 5850 | 5840 | 683 |
| 254 | 20250219 | 151200 | 3239818450 | 5850 | 5850 | 5850 | 5850 | 11 |
| 255 | 20250219 | 151100 | 3239754100 | 5850 | 5850 | 5850 | 5850 | 450 |
| 256 | 20250219 | 151000 | 3237121600 | 5850 | 5860 | 5860 | 5850 | 158 |
| 257 | 20250219 | 150900 | 3236196370 | 5860 | 5860 | 5860 | 5840 | 1715 |
| 258 | 20250219 | 150800 | 3226160350 | 5860 | 5840 | 5860 | 5840 | 115 |
| 259 | 20250219 | 150700 | 3225488480 | 5850 | 5850 | 5850 | 5850 | 367 |
| 260 | 20250219 | 150600 | 3223341530 | 5860 | 5870 | 5870 | 5860 | 1094 |
| 261 | 20250219 | 150500 | 3216930640 | 5870 | 5870 | 5870 | 5870 | 1054 |
| 262 | 20250219 | 150400 | 3210743660 | 5870 | 5870 | 5870 | 5870 | 1 |
| 263 | 20250219 | 150300 | 3210737790 | 5870 | 5870 | 5870 | 5870 | 1 |
| 264 | 20250219 | 150200 | 3210731920 | 5860 | 5840 | 5860 | 5840 | 592 |
| 265 | 20250219 | 150100 | 3207262820 | 5860 | 5860 | 5860 | 5860 | 1 |
| 266 | 20250219 | 150000 | 3207256960 | 5840 | 5840 | 5870 | 5840 | 726 |
| 267 | 20250219 | 145900 | 3202998430 | 5840 | 5840 | 5850 | 5840 | 401 |
| 268 | 20250219 | 145800 | 3200654590 | 5870 | 5840 | 5870 | 5840 | 222 |
| 269 | 20250219 | 145700 | 3199353280 | 5850 | 5850 | 5850 | 5850 | 0 |
| 270 | 20250219 | 145600 | 3199353280 | 5850 | 5860 | 5860 | 5850 | 3296 |
| 271 | 20250219 | 145500 | 3180065740 | 5860 | 5860 | 5860 | 5860 | 152 |
| 272 | 20250219 | 145400 | 3179175020 | 5860 | 5860 | 5860 | 5860 | 87 |
| 273 | 20250219 | 145300 | 3178665200 | 5860 | 5860 | 5860 | 5860 | 0 |
| 274 | 20250219 | 145200 | 3178665200 | 5860 | 5860 | 5860 | 5860 | 32 |
| 275 | 20250219 | 145100 | 3178477680 | 5860 | 5860 | 5860 | 5860 | 68 |
| 276 | 20250219 | 145000 | 3178079200 | 5880 | 5880 | 5880 | 5880 | 0 |
| 277 | 20250219 | 144900 | 3178079200 | 5880 | 5870 | 5880 | 5870 | 18 |
| 278 | 20250219 | 144800 | 3177973530 | 5850 | 5850 | 5850 | 5850 | 0 |
| 279 | 20250219 | 144700 | 3177973530 | 5850 | 5870 | 5870 | 5850 | 5190 |
| 280 | 20250219 | 144600 | 3147611870 | 5870 | 5870 | 5870 | 5870 | 1 |
| 281 | 20250219 | 144500 | 3147606000 | 5860 | 5860 | 5860 | 5860 | 85 |
| 282 | 20250219 | 144400 | 3147107900 | 5870 | 5870 | 5870 | 5870 | 0 |
| 283 | 20250219 | 144300 | 3147107900 | 5870 | 5870 | 5870 | 5870 | 899 |
| 284 | 20250219 | 144200 | 3141830770 | 5850 | 5850 | 5850 | 5850 | 54 |
| 285 | 20250219 | 144100 | 3141514870 | 5850 | 5850 | 5850 | 5850 | 1 |
| 286 | 20250219 | 144000 | 3141509020 | 5850 | 5880 | 5880 | 5850 | 19 |
| 287 | 20250219 | 143900 | 3141397330 | 5850 | 5880 | 5880 | 5850 | 4040 |
| 288 | 20250219 | 143800 | 3117754180 | 5860 | 5860 | 5860 | 5860 | 391 |
| 289 | 20250219 | 143700 | 3115462920 | 5860 | 5870 | 5870 | 5860 | 283 |
| 290 | 20250219 | 143600 | 3113803020 | 5880 | 5870 | 5880 | 5870 | 62 |
| 291 | 20250219 | 143500 | 3113439040 | 5890 | 5890 | 5890 | 5890 | 2 |
| 292 | 20250219 | 143400 | 3113427260 | 5850 | 5850 | 5850 | 5850 | 0 |
| 293 | 20250219 | 143300 | 3113427260 | 5850 | 5850 | 5850 | 5850 | 267 |
| 294 | 20250219 | 143200 | 3111865310 | 5890 | 5850 | 5890 | 5850 | 261 |
| 295 | 20250219 | 143100 | 3110336280 | 5850 | 5850 | 5850 | 5850 | 31 |
| 296 | 20250219 | 143000 | 3110154930 | 5850 | 5850 | 5850 | 5850 | 21 |
| 297 | 20250219 | 142900 | 3110032080 | 5850 | 5870 | 5870 | 5850 | 240 |
| 298 | 20250219 | 142800 | 3108625300 | 5870 | 5860 | 5870 | 5860 | 228 |
| 299 | 20250219 | 142700 | 3107288440 | 5870 | 5870 | 5870 | 5870 | 959 |
| 300 | 20250219 | 142600 | 3101659110 | 5870 | 5870 | 5870 | 5870 | 1 |
| 301 | 20250219 | 142500 | 3101653240 | 5870 | 5880 | 5880 | 5870 | 176 |
| 302 | 20250219 | 142400 | 3100618410 | 5880 | 5880 | 5880 | 5880 | 500 |
| 303 | 20250219 | 142300 | 3097678410 | 5880 | 5880 | 5880 | 5880 | 0 |
| 304 | 20250219 | 142200 | 3097678410 | 5880 | 5880 | 5880 | 5880 | 210 |
| 305 | 20250219 | 142100 | 3096443610 | 5900 | 5900 | 5900 | 5900 | 0 |
| 306 | 20250219 | 142000 | 3096443610 | 5900 | 5880 | 5900 | 5880 | 64 |
| 307 | 20250219 | 141900 | 3096066410 | 5900 | 5900 | 5900 | 5890 | 189 |
| 308 | 20250219 | 141800 | 3094952180 | 5900 | 5920 | 5920 | 5900 | 522 |
| 309 | 20250219 | 141700 | 3091872130 | 5920 | 5910 | 5920 | 5910 | 14 |
| 310 | 20250219 | 141600 | 3091789360 | 5910 | 5910 | 5910 | 5910 | 96 |
| 311 | 20250219 | 141500 | 3091222000 | 5920 | 5920 | 5920 | 5920 | 5 |
| 312 | 20250219 | 141400 | 3091192400 | 5920 | 5910 | 5920 | 5900 | 127 |
| 313 | 20250219 | 141300 | 3090441060 | 5920 | 5910 | 5930 | 5910 | 2057 |
| 314 | 20250219 | 141200 | 3078252030 | 5910 | 5920 | 5920 | 5910 | 2733 |
| 315 | 20250219 | 141100 | 3062094480 | 5920 | 5920 | 5920 | 5910 | 4092 |
| 316 | 20250219 | 141000 | 3037887130 | 5920 | 5910 | 5920 | 5910 | 3309 |
| 317 | 20250219 | 140900 | 3018310250 | 5910 | 5890 | 5910 | 5890 | 399 |
| 318 | 20250219 | 140800 | 3015953180 | 5900 | 5900 | 5900 | 5900 | 201 |
| 319 | 20250219 | 140700 | 3014767280 | 5910 | 5910 | 5910 | 5910 | 1 |
| 320 | 20250219 | 140600 | 3014761370 | 5890 | 5890 | 5890 | 5890 | 0 |
| 321 | 20250219 | 140500 | 3014761370 | 5890 | 5920 | 5920 | 5890 | 98 |
| 322 | 20250219 | 140400 | 3014183820 | 5920 | 5900 | 5920 | 5890 | 2355 |
| 323 | 20250219 | 140300 | 3000261020 | 5880 | 5880 | 5880 | 5880 | 31 |
| 324 | 20250219 | 140200 | 3000078740 | 5910 | 5910 | 5910 | 5910 | 30 |
| 325 | 20250219 | 140100 | 2999901440 | 5880 | 5880 | 5880 | 5880 | 32 |
| 326 | 20250219 | 140000 | 2999713280 | 5910 | 5910 | 5920 | 5900 | 4151 |
| 327 | 20250219 | 135900 | 2975144910 | 5910 | 5890 | 5910 | 5890 | 5402 |
| 328 | 20250219 | 135800 | 2943246440 | 5890 | 5860 | 5890 | 5860 | 2106 |
| 329 | 20250219 | 135700 | 2930872230 | 5860 | 5860 | 5860 | 5860 | 51 |
| 330 | 20250219 | 135600 | 2930573370 | 5870 | 5870 | 5870 | 5870 | 0 |
| 331 | 20250219 | 135500 | 2930573370 | 5870 | 5860 | 5870 | 5860 | 600 |
| 332 | 20250219 | 135400 | 2927054290 | 5850 | 5850 | 5850 | 5850 | 1209 |
| 333 | 20250219 | 135300 | 2919981640 | 5850 | 5840 | 5850 | 5840 | 782 |
| 334 | 20250219 | 135200 | 2915409770 | 5850 | 5850 | 5850 | 5850 | 1 |
| 335 | 20250219 | 135100 | 2915403920 | 5850 | 5850 | 5850 | 5850 | 250 |
| 336 | 20250219 | 135000 | 2913941420 | 5850 | 5850 | 5850 | 5850 | 452 |
| 337 | 20250219 | 134900 | 2911297220 | 5840 | 5850 | 5850 | 5840 | 301 |
| 338 | 20250219 | 134800 | 2909539370 | 5840 | 5830 | 5840 | 5830 | 622 |
| 339 | 20250219 | 134700 | 2905911900 | 5840 | 5840 | 5840 | 5840 | 131 |
| 340 | 20250219 | 134600 | 2905146860 | 5840 | 5850 | 5850 | 5840 | 50 |
| 341 | 20250219 | 134500 | 2904854850 | 5830 | 5830 | 5830 | 5830 | 0 |
| 342 | 20250219 | 134400 | 2904854850 | 5830 | 5830 | 5830 | 5830 | 1 |
| 343 | 20250219 | 134300 | 2904849020 | 5830 | 5840 | 5840 | 5830 | 394 |
| 344 | 20250219 | 134200 | 2902551880 | 5850 | 5850 | 5850 | 5850 | 5 |
| 345 | 20250219 | 134100 | 2902522630 | 5870 | 5850 | 5870 | 5840 | 2721 |
| 346 | 20250219 | 134000 | 2886629270 | 5850 | 5870 | 5880 | 5850 | 148 |
| 347 | 20250219 | 133900 | 2885761500 | 5870 | 5870 | 5870 | 5870 | 908 |
| 348 | 20250219 | 133800 | 2880431540 | 5880 | 5880 | 5880 | 5880 | 0 |
| 349 | 20250219 | 133700 | 2880431540 | 5880 | 5850 | 5880 | 5850 | 1048 |
| 350 | 20250219 | 133600 | 2874291330 | 5840 | 5840 | 5840 | 5840 | 46 |
| 351 | 20250219 | 133500 | 2874022690 | 5840 | 5830 | 5840 | 5830 | 1269 |
| 352 | 20250219 | 133400 | 2866624330 | 5840 | 5840 | 5840 | 5840 | 200 |
| 353 | 20250219 | 133300 | 2865456330 | 5850 | 5860 | 5860 | 5840 | 12677 |
| 354 | 20250219 | 133200 | 2791296460 | 5870 | 5870 | 5870 | 5870 | 1470 |
| 355 | 20250219 | 133100 | 2782667560 | 5880 | 5890 | 5890 | 5880 | 3057 |
| 356 | 20250219 | 133000 | 2764691090 | 5890 | 5880 | 5890 | 5880 | 10 |
| 357 | 20250219 | 132900 | 2764632210 | 5890 | 5880 | 5890 | 5880 | 1452 |
| 358 | 20250219 | 132800 | 2756080650 | 5870 | 5880 | 5880 | 5870 | 129 |
| 359 | 20250219 | 132700 | 2755322640 | 5890 | 5890 | 5890 | 5880 | 165 |
| 360 | 20250219 | 132600 | 2754351790 | 5890 | 5880 | 5890 | 5880 | 100 |
| 361 | 20250219 | 132500 | 2753763740 | 5880 | 5880 | 5880 | 5880 | 46 |
| 362 | 20250219 | 132400 | 2753493260 | 5880 | 5880 | 5880 | 5880 | 570 |
| 363 | 20250219 | 132300 | 2750141660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 364 | 20250219 | 132200 | 2750141660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 365 | 20250219 | 132100 | 2750141660 | 5880 | 5880 | 5880 | 5880 | 63 |
| 366 | 20250219 | 132000 | 2749771220 | 5860 | 5880 | 5880 | 5860 | 874 |
| 367 | 20250219 | 131900 | 2744644720 | 5890 | 5890 | 5890 | 5890 | 15 |
| 368 | 20250219 | 131800 | 2744556370 | 5890 | 5890 | 5890 | 5890 | 21 |
| 369 | 20250219 | 131700 | 2744432680 | 5900 | 5900 | 5900 | 5900 | 1 |
| 370 | 20250219 | 131600 | 2744426780 | 5890 | 5900 | 5900 | 5890 | 192 |
| 371 | 20250219 | 131500 | 2743295730 | 5910 | 5910 | 5910 | 5910 | 15 |
| 372 | 20250219 | 131400 | 2743207080 | 5900 | 5900 | 5910 | 5900 | 503 |
| 373 | 20250219 | 131300 | 2740236560 | 5910 | 5900 | 5910 | 5900 | 1079 |
| 374 | 20250219 | 131200 | 2733860040 | 5900 | 5900 | 5910 | 5900 | 1061 |
| 375 | 20250219 | 131100 | 2727600130 | 5900 | 5890 | 5900 | 5890 | 13 |
| 376 | 20250219 | 131000 | 2727523550 | 5890 | 5890 | 5900 | 5890 | 476 |
| 377 | 20250219 | 130900 | 2724718910 | 5900 | 5900 | 5900 | 5900 | 0 |
| 378 | 20250219 | 130800 | 2724718910 | 5900 | 5900 | 5900 | 5900 | 0 |
| 379 | 20250219 | 130700 | 2724718910 | 5900 | 5890 | 5900 | 5890 | 485 |
| 380 | 20250219 | 130600 | 2721858000 | 5880 | 5880 | 5880 | 5880 | 94 |
| 381 | 20250219 | 130500 | 2721305280 | 5880 | 5880 | 5880 | 5880 | 2 |
| 382 | 20250219 | 130400 | 2721293520 | 5890 | 5890 | 5890 | 5890 | 0 |
| 383 | 20250219 | 130300 | 2721293520 | 5890 | 5890 | 5890 | 5890 | 3 |
| 384 | 20250219 | 130200 | 2721275850 | 5870 | 5870 | 5870 | 5870 | 956 |
| 385 | 20250219 | 130100 | 2715664130 | 5870 | 5870 | 5870 | 5870 | 422 |
| 386 | 20250219 | 130000 | 2713186990 | 5880 | 5880 | 5880 | 5880 | 1226 |
| 387 | 20250219 | 125900 | 2705978110 | 5880 | 5880 | 5880 | 5880 | 328 |
| 388 | 20250219 | 125800 | 2704049470 | 5890 | 5880 | 5890 | 5880 | 14 |
| 389 | 20250219 | 125700 | 2703967130 | 5880 | 5890 | 5890 | 5880 | 152 |
| 390 | 20250219 | 125600 | 2703073350 | 5900 | 5890 | 5900 | 5890 | 272 |
| 391 | 20250219 | 125500 | 2701470760 | 5900 | 5890 | 5900 | 5890 | 769 |
| 392 | 20250219 | 125400 | 2696941340 | 5890 | 5910 | 5910 | 5890 | 1285 |
| 393 | 20250219 | 125300 | 2689364410 | 5910 | 5900 | 5910 | 5900 | 109 |
| 394 | 20250219 | 125200 | 2688721300 | 5910 | 5900 | 5910 | 5890 | 1694 |
| 395 | 20250219 | 125100 | 2678726750 | 5900 | 5900 | 5900 | 5890 | 1705 |
| 396 | 20250219 | 125000 | 2668669050 | 5900 | 5890 | 5900 | 5890 | 516 |
| 397 | 20250219 | 124900 | 2665629800 | 5890 | 5890 | 5890 | 5880 | 302 |
| 398 | 20250219 | 124800 | 2663854020 | 5880 | 5870 | 5890 | 5870 | 1090 |
| 399 | 20250219 | 124700 | 2657440590 | 5890 | 5880 | 5890 | 5870 | 110 |
| 400 | 20250219 | 124600 | 2656794860 | 5880 | 5890 | 5890 | 5870 | 2320 |
| 401 | 20250219 | 124500 | 2643153330 | 5900 | 5890 | 5900 | 5880 | 1013 |
| 402 | 20250219 | 124400 | 2637195070 | 5900 | 5910 | 5920 | 5900 | 3182 |
| 403 | 20250219 | 124300 | 2618420790 | 5910 | 5900 | 5920 | 5900 | 247 |
| 404 | 20250219 | 124200 | 2616960900 | 5920 | 5920 | 5920 | 5900 | 566 |
| 405 | 20250219 | 124100 | 2613617460 | 5920 | 5920 | 5930 | 5900 | 1197 |
| 406 | 20250219 | 124000 | 2606534290 | 5920 | 5910 | 5920 | 5910 | 2145 |
| 407 | 20250219 | 123900 | 2593843650 | 5910 | 5900 | 5910 | 5900 | 2824 |
| 408 | 20250219 | 123800 | 2577169410 | 5900 | 5900 | 5910 | 5900 | 631 |
| 409 | 20250219 | 123700 | 2573446490 | 5900 | 5900 | 5910 | 5900 | 2423 |
| 410 | 20250219 | 123600 | 2559150680 | 5890 | 5900 | 5900 | 5890 | 2105 |
| 411 | 20250219 | 123500 | 2546731270 | 5890 | 5890 | 5890 | 5880 | 1629 |
| 412 | 20250219 | 123400 | 2537144520 | 5890 | 5890 | 5890 | 5890 | 1035 |
| 413 | 20250219 | 123300 | 2531048370 | 5880 | 5880 | 5880 | 5880 | 15 |
| 414 | 20250219 | 123200 | 2530960170 | 5880 | 5880 | 5880 | 5880 | 378 |
| 415 | 20250219 | 123100 | 2528737530 | 5880 | 5890 | 5890 | 5880 | 881 |
| 416 | 20250219 | 123000 | 2523555270 | 5890 | 5890 | 5890 | 5870 | 2375 |
| 417 | 20250219 | 122900 | 2509579730 | 5880 | 5890 | 5890 | 5880 | 439 |
| 418 | 20250219 | 122800 | 2506997820 | 5890 | 5890 | 5890 | 5890 | 3 |
| 419 | 20250219 | 122700 | 2506980150 | 5880 | 5880 | 5880 | 5880 | 195 |
| 420 | 20250219 | 122600 | 2505833550 | 5890 | 5890 | 5890 | 5870 | 547 |
| 421 | 20250219 | 122500 | 2502621550 | 5890 | 5870 | 5890 | 5870 | 202 |
| 422 | 20250219 | 122400 | 2501431970 | 5870 | 5860 | 5870 | 5860 | 494 |
| 423 | 20250219 | 122300 | 2498532200 | 5870 | 5860 | 5870 | 5860 | 548 |
| 424 | 20250219 | 122200 | 2495319920 | 5860 | 5870 | 5870 | 5860 | 27 |
| 425 | 20250219 | 122100 | 2495161440 | 5860 | 5870 | 5870 | 5860 | 310 |
| 426 | 20250219 | 122000 | 2493344750 | 5870 | 5870 | 5870 | 5870 | 677 |
| 427 | 20250219 | 121900 | 2489370760 | 5870 | 5870 | 5870 | 5870 | 635 |
| 428 | 20250219 | 121800 | 2485643310 | 5870 | 5880 | 5890 | 5870 | 2941 |
| 429 | 20250219 | 121700 | 2468375760 | 5890 | 5870 | 5890 | 5870 | 1821 |
| 430 | 20250219 | 121600 | 2457676370 | 5870 | 5870 | 5870 | 5870 | 219 |
| 431 | 20250219 | 121500 | 2456390840 | 5860 | 5850 | 5860 | 5850 | 1754 |
| 432 | 20250219 | 121400 | 2446113370 | 5860 | 5860 | 5860 | 5860 | 2 |
| 433 | 20250219 | 121300 | 2446101650 | 5860 | 5850 | 5860 | 5850 | 495 |
| 434 | 20250219 | 121200 | 2443205860 | 5850 | 5840 | 5850 | 5840 | 387 |
| 435 | 20250219 | 121100 | 2440944080 | 5850 | 5850 | 5850 | 5850 | 232 |
| 436 | 20250219 | 121000 | 2439586880 | 5850 | 5850 | 5850 | 5840 | 301 |
| 437 | 20250219 | 120900 | 2437826340 | 5850 | 5850 | 5850 | 5840 | 679 |
| 438 | 20250219 | 120800 | 2433854460 | 5850 | 5840 | 5850 | 5840 | 1269 |
| 439 | 20250219 | 120700 | 2426430880 | 5850 | 5850 | 5850 | 5850 | 60 |
| 440 | 20250219 | 120600 | 2426079880 | 5840 | 5840 | 5840 | 5840 | 4 |
| 441 | 20250219 | 120500 | 2426056520 | 5850 | 5850 | 5850 | 5850 | 0 |
| 442 | 20250219 | 120400 | 2426056520 | 5850 | 5850 | 5850 | 5850 | 84 |
| 443 | 20250219 | 120300 | 2425565120 | 5850 | 5850 | 5850 | 5850 | 16 |
| 444 | 20250219 | 120200 | 2425471520 | 5860 | 5850 | 5860 | 5850 | 110 |
| 445 | 20250219 | 120100 | 2424828000 | 5850 | 5850 | 5850 | 5850 | 119 |
| 446 | 20250219 | 120000 | 2424131850 | 5840 | 5850 | 5850 | 5840 | 552 |
| 447 | 20250219 | 115900 | 2420907650 | 5850 | 5860 | 5860 | 5850 | 29 |
| 448 | 20250219 | 115800 | 2420737910 | 5860 | 5860 | 5860 | 5860 | 392 |
| 449 | 20250219 | 115700 | 2418440790 | 5860 | 5850 | 5860 | 5840 | 137 |
| 450 | 20250219 | 115600 | 2417640020 | 5850 | 5850 | 5850 | 5850 | 9 |
| 451 | 20250219 | 115500 | 2417587370 | 5840 | 5840 | 5840 | 5840 | 581 |
| 452 | 20250219 | 115400 | 2414194330 | 5840 | 5840 | 5840 | 5840 | 5 |
| 453 | 20250219 | 115300 | 2414165130 | 5840 | 5850 | 5850 | 5840 | 200 |
| 454 | 20250219 | 115200 | 2412995310 | 5850 | 5850 | 5850 | 5850 | 5 |
| 455 | 20250219 | 115100 | 2412966060 | 5850 | 5850 | 5850 | 5850 | 2 |
| 456 | 20250219 | 115000 | 2412954360 | 5850 | 5850 | 5850 | 5840 | 624 |
| 457 | 20250219 | 114900 | 2409305180 | 5850 | 5850 | 5850 | 5850 | 7 |
| 458 | 20250219 | 114800 | 2409264230 | 5840 | 5850 | 5850 | 5840 | 403 |
| 459 | 20250219 | 114700 | 2406910650 | 5850 | 5850 | 5860 | 5850 | 650 |
| 460 | 20250219 | 114600 | 2403108130 | 5860 | 5860 | 5860 | 5860 | 5 |
| 461 | 20250219 | 114500 | 2403078830 | 5860 | 5860 | 5860 | 5860 | 3 |
| 462 | 20250219 | 114400 | 2403061250 | 5860 | 5860 | 5860 | 5860 | 50 |
| 463 | 20250219 | 114300 | 2402768250 | 5850 | 5850 | 5850 | 5850 | 1160 |
| 464 | 20250219 | 114200 | 2395982250 | 5850 | 5840 | 5850 | 5840 | 287 |
| 465 | 20250219 | 114100 | 2394306150 | 5830 | 5840 | 5840 | 5830 | 2 |
| 466 | 20250219 | 114000 | 2394294480 | 5840 | 5840 | 5840 | 5840 | 2 |
| 467 | 20250219 | 113900 | 2394282800 | 5830 | 5840 | 5840 | 5830 | 99 |
| 468 | 20250219 | 113800 | 2393705560 | 5830 | 5840 | 5840 | 5820 | 71 |
| 469 | 20250219 | 113700 | 2393291740 | 5840 | 5840 | 5840 | 5820 | 1008 |
| 470 | 20250219 | 113600 | 2387410040 | 5850 | 5840 | 5850 | 5840 | 19 |
| 471 | 20250219 | 113500 | 2387299040 | 5840 | 5840 | 5850 | 5840 | 19 |
| 472 | 20250219 | 113400 | 2387188050 | 5850 | 5850 | 5850 | 5840 | 260 |
| 473 | 20250219 | 113300 | 2385669580 | 5860 | 5860 | 5860 | 5860 | 6 |
| 474 | 20250219 | 113200 | 2385634420 | 5860 | 5850 | 5860 | 5840 | 118 |
| 475 | 20250219 | 113100 | 2384943450 | 5850 | 5860 | 5860 | 5840 | 26 |
| 476 | 20250219 | 113000 | 2384791340 | 5860 | 5860 | 5860 | 5860 | 187 |
| 477 | 20250219 | 112900 | 2383695520 | 5860 | 5850 | 5860 | 5850 | 618 |
| 478 | 20250219 | 112800 | 2380080200 | 5850 | 5860 | 5860 | 5840 | 788 |
| 479 | 20250219 | 112700 | 2375475920 | 5860 | 5840 | 5860 | 5840 | 2901 |
| 480 | 20250219 | 112600 | 2358499070 | 5840 | 5830 | 5840 | 5830 | 1301 |
| 481 | 20250219 | 112500 | 2350909180 | 5820 | 5820 | 5820 | 5820 | 1385 |
| 482 | 20250219 | 112400 | 2342848480 | 5810 | 5810 | 5810 | 5810 | 1018 |
| 483 | 20250219 | 112300 | 2336933900 | 5810 | 5810 | 5810 | 5810 | 20 |
| 484 | 20250219 | 112200 | 2336817700 | 5810 | 5810 | 5810 | 5810 | 1066 |
| 485 | 20250219 | 112100 | 2330624240 | 5810 | 5810 | 5810 | 5810 | 1 |
| 486 | 20250219 | 112000 | 2330618430 | 5810 | 5800 | 5810 | 5800 | 803 |
| 487 | 20250219 | 111900 | 2325961010 | 5810 | 5810 | 5810 | 5800 | 27 |
| 488 | 20250219 | 111800 | 2325804320 | 5800 | 5800 | 5800 | 5800 | 0 |
| 489 | 20250219 | 111700 | 2325804320 | 5800 | 5800 | 5800 | 5800 | 110 |
| 490 | 20250219 | 111600 | 2325166320 | 5800 | 5810 | 5810 | 5800 | 869 |
| 491 | 20250219 | 111500 | 2320124020 | 5810 | 5810 | 5810 | 5810 | 83 |
| 492 | 20250219 | 111400 | 2319641790 | 5810 | 5810 | 5810 | 5810 | 46 |
| 493 | 20250219 | 111300 | 2319374530 | 5810 | 5810 | 5810 | 5810 | 1 |
| 494 | 20250219 | 111200 | 2319368720 | 5800 | 5800 | 5800 | 5800 | 180 |
| 495 | 20250219 | 111100 | 2318324720 | 5810 | 5810 | 5810 | 5810 | 354 |
| 496 | 20250219 | 111000 | 2316267980 | 5810 | 5810 | 5810 | 5810 | 0 |
| 497 | 20250219 | 110900 | 2316267980 | 5810 | 5810 | 5810 | 5810 | 1197 |
| 498 | 20250219 | 110800 | 2309313410 | 5810 | 5800 | 5810 | 5800 | 25 |
| 499 | 20250219 | 110700 | 2309168360 | 5800 | 5800 | 5800 | 5800 | 712 |
| 500 | 20250219 | 110600 | 2305038760 | 5800 | 5810 | 5810 | 5800 | 8 |
| 501 | 20250219 | 110500 | 2304992350 | 5800 | 5800 | 5800 | 5800 | 24 |
| 502 | 20250219 | 110400 | 2304853150 | 5800 | 5800 | 5800 | 5800 | 333 |
| 503 | 20250219 | 110300 | 2302921750 | 5800 | 5800 | 5800 | 5800 | 40 |
| 504 | 20250219 | 110200 | 2302689750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 505 | 20250219 | 110100 | 2302689750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 506 | 20250219 | 110000 | 2302689750 | 5800 | 5800 | 5800 | 5800 | 50 |
| 507 | 20250219 | 105900 | 2302399750 | 5810 | 5810 | 5810 | 5810 | 1 |
| 508 | 20250219 | 105800 | 2302393940 | 5790 | 5800 | 5800 | 5790 | 1283 |
| 509 | 20250219 | 105700 | 2294957730 | 5810 | 5810 | 5810 | 5810 | 1 |
| 510 | 20250219 | 105600 | 2294951920 | 5800 | 5800 | 5800 | 5800 | 21 |
| 511 | 20250219 | 105500 | 2294830120 | 5790 | 5800 | 5800 | 5790 | 93 |
| 512 | 20250219 | 105400 | 2294291570 | 5800 | 5800 | 5800 | 5800 | 130 |
| 513 | 20250219 | 105300 | 2293537570 | 5800 | 5800 | 5800 | 5800 | 138 |
| 514 | 20250219 | 105200 | 2292737170 | 5800 | 5790 | 5800 | 5790 | 243 |
| 515 | 20250219 | 105100 | 2291329330 | 5790 | 5790 | 5790 | 5790 | 34 |
| 516 | 20250219 | 105000 | 2291132470 | 5800 | 5800 | 5800 | 5800 | 56 |
| 517 | 20250219 | 104900 | 2290807670 | 5800 | 5790 | 5800 | 5790 | 2 |
| 518 | 20250219 | 104800 | 2290796080 | 5790 | 5790 | 5790 | 5790 | 53 |
| 519 | 20250219 | 104700 | 2290489210 | 5790 | 5790 | 5790 | 5790 | 310 |
| 520 | 20250219 | 104600 | 2288694310 | 5790 | 5790 | 5790 | 5790 | 500 |
| 521 | 20250219 | 104500 | 2285799310 | 5790 | 5800 | 5800 | 5790 | 590 |
| 522 | 20250219 | 104400 | 2282378210 | 5800 | 5800 | 5800 | 5800 | 0 |
| 523 | 20250219 | 104300 | 2282378210 | 5800 | 5790 | 5800 | 5790 | 786 |
| 524 | 20250219 | 104200 | 2277825270 | 5790 | 5800 | 5800 | 5780 | 1408 |
| 525 | 20250219 | 104100 | 2269687000 | 5780 | 5780 | 5780 | 5780 | 3772 |
| 526 | 20250219 | 104000 | 2247884840 | 5780 | 5800 | 5800 | 5780 | 2403 |
| 527 | 20250219 | 103900 | 2233978410 | 5800 | 5800 | 5800 | 5800 | 394 |
| 528 | 20250219 | 103800 | 2231693210 | 5810 | 5800 | 5810 | 5790 | 1252 |
| 529 | 20250219 | 103700 | 2224420790 | 5800 | 5800 | 5800 | 5800 | 1567 |
| 530 | 20250219 | 103600 | 2215332190 | 5800 | 5790 | 5800 | 5790 | 680 |
| 531 | 20250219 | 103500 | 2211394960 | 5800 | 5790 | 5800 | 5790 | 424 |
| 532 | 20250219 | 103400 | 2208939790 | 5790 | 5790 | 5790 | 5790 | 2834 |
| 533 | 20250219 | 103300 | 2192530930 | 5790 | 5790 | 5800 | 5790 | 206 |
| 534 | 20250219 | 103200 | 2191336510 | 5800 | 5790 | 5800 | 5790 | 1097 |
| 535 | 20250219 | 103100 | 2184983580 | 5790 | 5790 | 5790 | 5790 | 205 |
| 536 | 20250219 | 103000 | 2183796630 | 5790 | 5790 | 5790 | 5790 | 807 |
| 537 | 20250219 | 102900 | 2179124100 | 5790 | 5800 | 5800 | 5790 | 2102 |
| 538 | 20250219 | 102800 | 2166953510 | 5790 | 5790 | 5790 | 5790 | 49 |
| 539 | 20250219 | 102700 | 2166669800 | 5790 | 5800 | 5800 | 5790 | 87 |
| 540 | 20250219 | 102600 | 2166165770 | 5800 | 5800 | 5800 | 5800 | 102 |
| 541 | 20250219 | 102500 | 2165574170 | 5800 | 5790 | 5800 | 5790 | 1379 |
| 542 | 20250219 | 102400 | 2157576550 | 5790 | 5790 | 5790 | 5790 | 587 |
| 543 | 20250219 | 102300 | 2154177820 | 5800 | 5810 | 5810 | 5790 | 1210 |
| 544 | 20250219 | 102200 | 2147161210 | 5800 | 5800 | 5800 | 5800 | 1719 |
| 545 | 20250219 | 102100 | 2137191010 | 5800 | 5800 | 5810 | 5800 | 2051 |
| 546 | 20250219 | 102000 | 2125280860 | 5800 | 5800 | 5800 | 5800 | 35 |
| 547 | 20250219 | 101900 | 2125077860 | 5810 | 5810 | 5810 | 5810 | 105 |
| 548 | 20250219 | 101800 | 2124467810 | 5810 | 5810 | 5810 | 5810 | 2359 |
| 549 | 20250219 | 101700 | 2110762020 | 5810 | 5810 | 5810 | 5810 | 100 |
| 550 | 20250219 | 101600 | 2110181020 | 5800 | 5810 | 5810 | 5800 | 156 |
| 551 | 20250219 | 101500 | 2109275630 | 5820 | 5820 | 5820 | 5820 | 101 |
| 552 | 20250219 | 101400 | 2108687810 | 5820 | 5820 | 5830 | 5820 | 2515 |
| 553 | 20250219 | 101300 | 2094028590 | 5820 | 5810 | 5820 | 5810 | 687 |
| 554 | 20250219 | 101200 | 2090037020 | 5820 | 5820 | 5820 | 5810 | 700 |
| 555 | 20250219 | 101100 | 2085965020 | 5820 | 5820 | 5820 | 5820 | 710 |
| 556 | 20250219 | 101000 | 2081832820 | 5820 | 5810 | 5820 | 5810 | 169 |
| 557 | 20250219 | 100900 | 2080850400 | 5810 | 5810 | 5810 | 5810 | 340 |
| 558 | 20250219 | 100800 | 2078875000 | 5800 | 5800 | 5800 | 5800 | 100 |
| 559 | 20250219 | 100700 | 2078295000 | 5790 | 5790 | 5790 | 5790 | 230 |
| 560 | 20250219 | 100600 | 2076963300 | 5790 | 5800 | 5800 | 5790 | 3935 |
| 561 | 20250219 | 100500 | 2054166090 | 5830 | 5810 | 5830 | 5810 | 859 |
| 562 | 20250219 | 100400 | 2049174700 | 5810 | 5810 | 5810 | 5810 | 172 |
| 563 | 20250219 | 100300 | 2048175380 | 5810 | 5820 | 5830 | 5810 | 557 |
| 564 | 20250219 | 100200 | 2044929390 | 5830 | 5820 | 5830 | 5820 | 671 |
| 565 | 20250219 | 100100 | 2041020430 | 5820 | 5820 | 5820 | 5820 | 5 |
| 566 | 20250219 | 100000 | 2040991330 | 5820 | 5800 | 5820 | 5800 | 2952 |
| 567 | 20250219 | 095900 | 2023831840 | 5800 | 5820 | 5820 | 5800 | 3965 |
| 568 | 20250219 | 095800 | 2000795880 | 5820 | 5820 | 5820 | 5810 | 1057 |
| 569 | 20250219 | 095700 | 1994650400 | 5810 | 5810 | 5820 | 5810 | 719 |
| 570 | 20250219 | 095600 | 1990470960 | 5820 | 5830 | 5830 | 5800 | 86 |
| 571 | 20250219 | 095500 | 1989971140 | 5820 | 5820 | 5820 | 5820 | 556 |
| 572 | 20250219 | 095400 | 1986735220 | 5830 | 5800 | 5830 | 5800 | 9 |
| 573 | 20250219 | 095300 | 1986682960 | 5800 | 5830 | 5830 | 5800 | 2880 |
| 574 | 20250219 | 095200 | 1969924680 | 5830 | 5820 | 5830 | 5820 | 1661 |
| 575 | 20250219 | 095100 | 1960241060 | 5830 | 5820 | 5830 | 5820 | 1326 |
| 576 | 20250219 | 095000 | 1952513510 | 5830 | 5830 | 5830 | 5820 | 515 |
| 577 | 20250219 | 094900 | 1949516090 | 5830 | 5820 | 5830 | 5820 | 1452 |
| 578 | 20250219 | 094800 | 1941065410 | 5820 | 5820 | 5830 | 5820 | 459 |
| 579 | 20250219 | 094700 | 1938393830 | 5830 | 5820 | 5830 | 5820 | 1414 |
| 580 | 20250219 | 094600 | 1930156240 | 5830 | 5830 | 5830 | 5820 | 600 |
| 581 | 20250219 | 094500 | 1926663950 | 5830 | 5820 | 5830 | 5800 | 1512 |
| 582 | 20250219 | 094400 | 1917858380 | 5820 | 5810 | 5820 | 5800 | 1121 |
| 583 | 20250219 | 094300 | 1911335460 | 5790 | 5810 | 5810 | 5790 | 1083 |
| 584 | 20250219 | 094200 | 1905058360 | 5810 | 5790 | 5810 | 5790 | 3041 |
| 585 | 20250219 | 094100 | 1887436600 | 5790 | 5780 | 5790 | 5770 | 622 |
| 586 | 20250219 | 094000 | 1883837130 | 5780 | 5770 | 5780 | 5770 | 680 |
| 587 | 20250219 | 093900 | 1879908400 | 5780 | 5780 | 5780 | 5770 | 935 |
| 588 | 20250219 | 093800 | 1874509850 | 5770 | 5780 | 5780 | 5770 | 3120 |
| 589 | 20250219 | 093700 | 1856493770 | 5780 | 5770 | 5780 | 5770 | 1207 |
| 590 | 20250219 | 093600 | 1849519750 | 5770 | 5780 | 5780 | 5770 | 263 |
| 591 | 20250219 | 093500 | 1848001460 | 5780 | 5780 | 5780 | 5770 | 1585 |
| 592 | 20250219 | 093400 | 1838842270 | 5790 | 5780 | 5790 | 5780 | 763 |
| 593 | 20250219 | 093300 | 1834428990 | 5780 | 5790 | 5790 | 5780 | 401 |
| 594 | 20250219 | 093200 | 1832108960 | 5780 | 5780 | 5780 | 5780 | 1830 |
| 595 | 20250219 | 093100 | 1821531560 | 5790 | 5770 | 5790 | 5770 | 4017 |
| 596 | 20250219 | 093000 | 1798327320 | 5770 | 5790 | 5790 | 5770 | 1988 |
| 597 | 20250219 | 092900 | 1786840980 | 5790 | 5790 | 5790 | 5780 | 2300 |
| 598 | 20250219 | 092800 | 1773528570 | 5790 | 5780 | 5800 | 5780 | 710 |
| 599 | 20250219 | 092700 | 1769421820 | 5780 | 5770 | 5780 | 5760 | 3091 |
| 600 | 20250219 | 092600 | 1751595280 | 5790 | 5790 | 5790 | 5770 | 11007 |
| 601 | 20250219 | 092500 | 1687941670 | 5790 | 5800 | 5800 | 5790 | 1687 |
| 602 | 20250219 | 092400 | 1678170190 | 5800 | 5810 | 5810 | 5800 | 4466 |
| 603 | 20250219 | 092300 | 1652244650 | 5820 | 5860 | 5860 | 5810 | 3725 |
| 604 | 20250219 | 092200 | 1630550890 | 5860 | 5830 | 5860 | 5830 | 1031 |
| 605 | 20250219 | 092100 | 1624538180 | 5820 | 5810 | 5820 | 5810 | 2242 |
| 606 | 20250219 | 092000 | 1611502860 | 5810 | 5850 | 5870 | 5810 | 19961 |
| 607 | 20250219 | 091900 | 1495194720 | 5870 | 5870 | 5870 | 5850 | 2520 |
| 608 | 20250219 | 091800 | 1480432360 | 5860 | 5870 | 5870 | 5840 | 4988 |
| 609 | 20250219 | 091700 | 1451253630 | 5850 | 5880 | 5880 | 5850 | 7414 |
| 610 | 20250219 | 091600 | 1407779650 | 5860 | 5860 | 5910 | 5860 | 6674 |
| 611 | 20250219 | 091500 | 1368552520 | 5880 | 5820 | 5880 | 5810 | 10419 |
| 612 | 20250219 | 091400 | 1307707160 | 5820 | 5830 | 5830 | 5820 | 5151 |
| 613 | 20250219 | 091300 | 1277698080 | 5830 | 5850 | 5850 | 5830 | 3468 |
| 614 | 20250219 | 091200 | 1257459340 | 5840 | 5830 | 5870 | 5830 | 4564 |
| 615 | 20250219 | 091100 | 1230749930 | 5830 | 5840 | 5850 | 5830 | 9305 |
| 616 | 20250219 | 091000 | 1176449630 | 5830 | 5820 | 5850 | 5810 | 2194 |
| 617 | 20250219 | 090900 | 1163667590 | 5820 | 5860 | 5860 | 5820 | 15350 |
| 618 | 20250219 | 090800 | 1074071230 | 5860 | 5870 | 5880 | 5850 | 7098 |
| 619 | 20250219 | 090700 | 1032427370 | 5870 | 5890 | 5900 | 5870 | 5867 |
| 620 | 20250219 | 090600 | 997923130 | 5900 | 5910 | 5930 | 5880 | 7943 |
| 621 | 20250219 | 090500 | 951069750 | 5900 | 5890 | 5910 | 5890 | 8649 |
| 622 | 20250219 | 090400 | 900039330 | 5890 | 5930 | 5930 | 5880 | 14893 |
| 623 | 20250219 | 090300 | 812127820 | 5930 | 5910 | 5930 | 5860 | 22272 |
| 624 | 20250219 | 090200 | 680881640 | 5920 | 5940 | 5950 | 5910 | 9817 |
| 625 | 20250219 | 090100 | 622709450 | 5930 | 5950 | 5960 | 5900 | 30882 |
| 626 | 20250219 | 090000 | 439424170 | 5970 | 6030 | 6040 | 5910 | 73254 |