32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 3 | 20250219 | 190000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20250219 | 185900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20250219 | 185800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20250219 | 185700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20250219 | 185600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20250219 | 185500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20250219 | 185400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20250219 | 185300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20250219 | 185200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20250219 | 185100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20250219 | 185000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20250219 | 184900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20250219 | 184800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20250219 | 184700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20250219 | 184600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20250219 | 184500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20250219 | 184400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20250219 | 184300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20250219 | 184200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20250219 | 184100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20250219 | 184000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20250219 | 183900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20250219 | 183800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20250219 | 183700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20250219 | 183600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20250219 | 183500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20250219 | 183400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20250219 | 183300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20250219 | 183200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20250219 | 183100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 33 | 20250219 | 183000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20250219 | 182900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20250219 | 182800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20250219 | 182700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20250219 | 182600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20250219 | 182500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20250219 | 182400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20250219 | 182300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20250219 | 182200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20250219 | 182100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20250219 | 182000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20250219 | 181900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20250219 | 181800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20250219 | 181700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20250219 | 181600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20250219 | 181500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20250219 | 181400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20250219 | 181300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20250219 | 181200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20250219 | 181100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20250219 | 181000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20250219 | 180900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20250219 | 180800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20250219 | 180700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20250219 | 180600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20250219 | 180500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20250219 | 180400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20250219 | 180300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20250219 | 180200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20250219 | 180100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 63 | 20250219 | 180000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20250219 | 175900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20250219 | 175800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20250219 | 175700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20250219 | 175600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20250219 | 175500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20250219 | 175400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20250219 | 175300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20250219 | 175200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20250219 | 175100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20250219 | 175000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20250219 | 174900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20250219 | 174800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20250219 | 174700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20250219 | 174600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20250219 | 174500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20250219 | 174400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20250219 | 174300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20250219 | 174200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20250219 | 174100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20250219 | 174000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20250219 | 173900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20250219 | 173800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20250219 | 173700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20250219 | 173600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20250219 | 173500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20250219 | 173400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20250219 | 173300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20250219 | 173200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20250219 | 173100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 93 | 20250219 | 173000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20250219 | 172900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20250219 | 172800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20250219 | 172700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20250219 | 172600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20250219 | 172500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20250219 | 172400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20250219 | 172300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20250219 | 172200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20250219 | 172100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20250219 | 172000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20250219 | 171900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20250219 | 171800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20250219 | 171700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20250219 | 171600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20250219 | 171500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20250219 | 171400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20250219 | 171300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20250219 | 171200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20250219 | 171100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20250219 | 171000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20250219 | 170900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20250219 | 170800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20250219 | 170700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20250219 | 170600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20250219 | 170500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20250219 | 170400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20250219 | 170300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20250219 | 170200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20250219 | 170100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 123 | 20250219 | 170000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20250219 | 165900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20250219 | 165800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20250219 | 165700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20250219 | 165600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20250219 | 165500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20250219 | 165400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20250219 | 165300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20250219 | 165200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20250219 | 165100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20250219 | 165000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20250219 | 164900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20250219 | 164800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20250219 | 164700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20250219 | 164600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20250219 | 164500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20250219 | 164400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20250219 | 164300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20250219 | 164200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20250219 | 164100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20250219 | 164000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20250219 | 163900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20250219 | 163800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20250219 | 163700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20250219 | 163600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20250219 | 163500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20250219 | 163400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20250219 | 163300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20250219 | 163200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20250219 | 163100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 153 | 20250219 | 163000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20250219 | 162900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20250219 | 162800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20250219 | 162700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20250219 | 162600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20250219 | 162500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20250219 | 162400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20250219 | 162300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20250219 | 162200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20250219 | 162100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20250219 | 162000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20250219 | 161900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20250219 | 161800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20250219 | 161700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20250219 | 161600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20250219 | 161500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20250219 | 161400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20250219 | 161300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20250219 | 161200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20250219 | 161100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20250219 | 161000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20250219 | 160900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20250219 | 160800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20250219 | 160700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20250219 | 160600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20250219 | 160500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20250219 | 160400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20250219 | 160300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20250219 | 160200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20250219 | 160100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 183 | 20250219 | 160000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20250219 | 155900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20250219 | 155800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20250219 | 155700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20250219 | 155600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20250219 | 155500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20250219 | 155400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20250219 | 155300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20250219 | 155200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20250219 | 155100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20250219 | 155000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20250219 | 154900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20250219 | 154800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20250219 | 154700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20250219 | 154600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20250219 | 154500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20250219 | 154400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20250219 | 154300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20250219 | 154200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20250219 | 154100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20250219 | 154000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20250219 | 153900 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20250219 | 153800 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20250219 | 153700 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20250219 | 153600 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20250219 | 153500 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20250219 | 153400 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20250219 | 153300 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20250219 | 153200 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20250219 | 153100 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 213 | 20250219 | 153000 | 9247333680 | 19400 | 19400 | 19400 | 19400 | 3828 |
| 214 | 20250219 | 152900 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 215 | 20250219 | 152800 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 216 | 20250219 | 152700 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 217 | 20250219 | 152600 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 218 | 20250219 | 152500 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 219 | 20250219 | 152400 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 220 | 20250219 | 152300 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 221 | 20250219 | 152200 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 222 | 20250219 | 152100 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 223 | 20250219 | 152000 | 9173070480 | 19480 | 19480 | 19480 | 19480 | 0 |
| 224 | 20250219 | 151900 | 9173070480 | 19480 | 19460 | 19480 | 19450 | 946 |
| 225 | 20250219 | 151800 | 9154664650 | 19460 | 19470 | 19480 | 19460 | 239 |
| 226 | 20250219 | 151700 | 9150013300 | 19470 | 19470 | 19480 | 19460 | 281 |
| 227 | 20250219 | 151600 | 9144543230 | 19470 | 19470 | 19480 | 19470 | 157 |
| 228 | 20250219 | 151500 | 9141486430 | 19480 | 19470 | 19480 | 19460 | 199 |
| 229 | 20250219 | 151400 | 9137611910 | 19470 | 19480 | 19480 | 19460 | 264 |
| 230 | 20250219 | 151300 | 9132471830 | 19470 | 19470 | 19480 | 19470 | 104 |
| 231 | 20250219 | 151200 | 9130446090 | 19470 | 19470 | 19480 | 19470 | 31 |
| 232 | 20250219 | 151100 | 9129842340 | 19470 | 19460 | 19480 | 19460 | 59 |
| 233 | 20250219 | 151000 | 9128693280 | 19460 | 19460 | 19470 | 19450 | 115 |
| 234 | 20250219 | 150900 | 9126454790 | 19460 | 19450 | 19460 | 19450 | 212 |
| 235 | 20250219 | 150800 | 9122329480 | 19450 | 19440 | 19460 | 19440 | 209 |
| 236 | 20250219 | 150700 | 9118262730 | 19450 | 19460 | 19460 | 19440 | 80 |
| 237 | 20250219 | 150600 | 9116706420 | 19460 | 19440 | 19460 | 19420 | 407 |
| 238 | 20250219 | 150500 | 9108793650 | 19440 | 19430 | 19450 | 19430 | 190 |
| 239 | 20250219 | 150400 | 9105100240 | 19430 | 19410 | 19440 | 19410 | 369 |
| 240 | 20250219 | 150300 | 9097930960 | 19410 | 19470 | 19470 | 19400 | 2655 |
| 241 | 20250219 | 150200 | 9046291990 | 19470 | 19480 | 19480 | 19470 | 119 |
| 242 | 20250219 | 150100 | 9043974030 | 19470 | 19490 | 19490 | 19470 | 52 |
| 243 | 20250219 | 150000 | 9042960630 | 19480 | 19520 | 19520 | 19480 | 421 |
| 244 | 20250219 | 145900 | 9034750060 | 19510 | 19490 | 19520 | 19490 | 140 |
| 245 | 20250219 | 145800 | 9032017690 | 19490 | 19480 | 19510 | 19480 | 435 |
| 246 | 20250219 | 145700 | 9023532500 | 19460 | 19460 | 19500 | 19450 | 157 |
| 247 | 20250219 | 145600 | 9020474100 | 19450 | 19440 | 19460 | 19440 | 743 |
| 248 | 20250219 | 145500 | 9006020130 | 19440 | 19440 | 19450 | 19440 | 195 |
| 249 | 20250219 | 145400 | 9002228570 | 19440 | 19440 | 19450 | 19440 | 226 |
| 250 | 20250219 | 145300 | 8997834070 | 19450 | 19460 | 19460 | 19440 | 204 |
| 251 | 20250219 | 145200 | 8993867100 | 19460 | 19530 | 19530 | 19460 | 736 |
| 252 | 20250219 | 145100 | 8979525290 | 19500 | 19480 | 19500 | 19480 | 252 |
| 253 | 20250219 | 145000 | 8974613170 | 19480 | 19470 | 19490 | 19470 | 621 |
| 254 | 20250219 | 144900 | 8962511610 | 19460 | 19400 | 19490 | 19400 | 716 |
| 255 | 20250219 | 144800 | 8948616750 | 19400 | 19390 | 19400 | 19380 | 268 |
| 256 | 20250219 | 144700 | 8943419940 | 19390 | 19370 | 19390 | 19370 | 82 |
| 257 | 20250219 | 144600 | 8941830580 | 19380 | 19380 | 19390 | 19370 | 168 |
| 258 | 20250219 | 144500 | 8938574500 | 19380 | 19390 | 19400 | 19380 | 139 |
| 259 | 20250219 | 144400 | 8935879090 | 19390 | 19390 | 19400 | 19390 | 169 |
| 260 | 20250219 | 144300 | 8932601080 | 19400 | 19370 | 19400 | 19370 | 89 |
| 261 | 20250219 | 144200 | 8930876480 | 19370 | 19400 | 19430 | 19370 | 802 |
| 262 | 20250219 | 144100 | 8915334210 | 19390 | 19400 | 19440 | 19390 | 371 |
| 263 | 20250219 | 144000 | 8908136100 | 19390 | 19480 | 19490 | 19390 | 1490 |
| 264 | 20250219 | 143900 | 8879143310 | 19480 | 19470 | 19480 | 19470 | 398 |
| 265 | 20250219 | 143800 | 8871390370 | 19470 | 19460 | 19480 | 19460 | 140 |
| 266 | 20250219 | 143700 | 8868663530 | 19470 | 19480 | 19480 | 19470 | 86 |
| 267 | 20250219 | 143600 | 8866988390 | 19480 | 19470 | 19480 | 19470 | 155 |
| 268 | 20250219 | 143500 | 8863969140 | 19470 | 19470 | 19480 | 19460 | 362 |
| 269 | 20250219 | 143400 | 8856919250 | 19470 | 19470 | 19470 | 19450 | 146 |
| 270 | 20250219 | 143300 | 8854078620 | 19460 | 19460 | 19470 | 19460 | 113 |
| 271 | 20250219 | 143200 | 8851878820 | 19470 | 19460 | 19470 | 19460 | 122 |
| 272 | 20250219 | 143100 | 8849503750 | 19460 | 19460 | 19470 | 19460 | 118 |
| 273 | 20250219 | 143000 | 8847206510 | 19460 | 19450 | 19460 | 19440 | 167 |
| 274 | 20250219 | 142900 | 8843956990 | 19450 | 19430 | 19460 | 19430 | 105 |
| 275 | 20250219 | 142800 | 8841914610 | 19440 | 19410 | 19470 | 19410 | 32 |
| 276 | 20250219 | 142700 | 8841291840 | 19410 | 19480 | 19490 | 19410 | 1603 |
| 277 | 20250219 | 142600 | 8810145520 | 19490 | 19500 | 19500 | 19490 | 118 |
| 278 | 20250219 | 142500 | 8807845370 | 19500 | 19550 | 19550 | 19500 | 336 |
| 279 | 20250219 | 142400 | 8801285120 | 19560 | 19550 | 19560 | 19540 | 39 |
| 280 | 20250219 | 142300 | 8800522730 | 19530 | 19520 | 19530 | 19510 | 353 |
| 281 | 20250219 | 142200 | 8793632330 | 19520 | 19570 | 19600 | 19520 | 4268 |
| 282 | 20250219 | 142100 | 8710160840 | 19580 | 19600 | 19610 | 19580 | 550 |
| 283 | 20250219 | 142000 | 8699388420 | 19610 | 19600 | 19610 | 19600 | 445 |
| 284 | 20250219 | 141900 | 8690662830 | 19600 | 19610 | 19610 | 19600 | 58 |
| 285 | 20250219 | 141800 | 8689525650 | 19600 | 19600 | 19610 | 19600 | 105 |
| 286 | 20250219 | 141700 | 8687467240 | 19600 | 19620 | 19630 | 19600 | 128 |
| 287 | 20250219 | 141600 | 8684956130 | 19630 | 19600 | 19630 | 19590 | 270 |
| 288 | 20250219 | 141500 | 8679660870 | 19580 | 19620 | 19630 | 19580 | 125 |
| 289 | 20250219 | 141400 | 8677210430 | 19620 | 19620 | 19630 | 19600 | 322 |
| 290 | 20250219 | 141300 | 8670893540 | 19620 | 19630 | 19630 | 19620 | 192 |
| 291 | 20250219 | 141200 | 8667124840 | 19630 | 19620 | 19630 | 19620 | 146 |
| 292 | 20250219 | 141100 | 8664259240 | 19630 | 19620 | 19630 | 19610 | 150 |
| 293 | 20250219 | 141000 | 8661316020 | 19610 | 19630 | 19630 | 19610 | 296 |
| 294 | 20250219 | 140900 | 8655510330 | 19610 | 19600 | 19680 | 19590 | 98 |
| 295 | 20250219 | 140800 | 8653585610 | 19590 | 19700 | 19700 | 19580 | 458 |
| 296 | 20250219 | 140700 | 8644588180 | 19700 | 19710 | 19720 | 19700 | 143 |
| 297 | 20250219 | 140600 | 8641769450 | 19710 | 19750 | 19750 | 19710 | 234 |
| 298 | 20250219 | 140500 | 8637152770 | 19740 | 19740 | 19750 | 19740 | 154 |
| 299 | 20250219 | 140400 | 8634111440 | 19720 | 19750 | 19750 | 19690 | 176 |
| 300 | 20250219 | 140300 | 8630637110 | 19750 | 19760 | 19770 | 19750 | 64 |
| 301 | 20250219 | 140200 | 8629372700 | 19770 | 19770 | 19770 | 19730 | 100 |
| 302 | 20250219 | 140100 | 8627396000 | 19770 | 19880 | 19910 | 19770 | 2390 |
| 303 | 20250219 | 140000 | 8579990560 | 19920 | 19860 | 19920 | 19830 | 392 |
| 304 | 20250219 | 135900 | 8572196260 | 19860 | 19870 | 19920 | 19860 | 2116 |
| 305 | 20250219 | 135800 | 8530069750 | 19870 | 19820 | 19920 | 19820 | 2313 |
| 306 | 20250219 | 135700 | 8484045130 | 19910 | 19860 | 19910 | 19800 | 2795 |
| 307 | 20250219 | 135600 | 8428540800 | 19860 | 19890 | 19900 | 19860 | 731 |
| 308 | 20250219 | 135500 | 8414012160 | 19880 | 19880 | 19920 | 19860 | 1789 |
| 309 | 20250219 | 135400 | 8378403510 | 19880 | 19870 | 19900 | 19860 | 1268 |
| 310 | 20250219 | 135300 | 8353197960 | 19850 | 19870 | 19900 | 19840 | 1935 |
| 311 | 20250219 | 135200 | 8314764450 | 19850 | 19700 | 19870 | 19700 | 824 |
| 312 | 20250219 | 135100 | 8298443360 | 19680 | 19770 | 19820 | 19670 | 2577 |
| 313 | 20250219 | 135000 | 8247421370 | 19640 | 19710 | 19890 | 19640 | 1207 |
| 314 | 20250219 | 134900 | 8223572690 | 19730 | 19460 | 19730 | 19460 | 2711 |
| 315 | 20250219 | 134800 | 8170318750 | 19460 | 19460 | 19470 | 19460 | 671 |
| 316 | 20250219 | 134700 | 8157255570 | 19440 | 19420 | 19470 | 19420 | 71 |
| 317 | 20250219 | 134600 | 8155873710 | 19420 | 19470 | 19470 | 19400 | 56 |
| 318 | 20250219 | 134500 | 8154783830 | 19470 | 19310 | 19470 | 19310 | 1255 |
| 319 | 20250219 | 134400 | 8130497200 | 19300 | 19340 | 19350 | 19300 | 648 |
| 320 | 20250219 | 134300 | 8117978500 | 19330 | 19350 | 19350 | 19330 | 184 |
| 321 | 20250219 | 134200 | 8114419330 | 19350 | 19360 | 19360 | 19350 | 1591 |
| 322 | 20250219 | 134100 | 8083619010 | 19360 | 19370 | 19400 | 19360 | 860 |
| 323 | 20250219 | 134000 | 8066959460 | 19360 | 19420 | 19420 | 19360 | 1918 |
| 324 | 20250219 | 133900 | 8029795580 | 19430 | 19430 | 19440 | 19430 | 40 |
| 325 | 20250219 | 133800 | 8029018370 | 19440 | 19440 | 19440 | 19430 | 125 |
| 326 | 20250219 | 133700 | 8026588770 | 19440 | 19440 | 19450 | 19430 | 199 |
| 327 | 20250219 | 133600 | 8022720280 | 19450 | 19460 | 19460 | 19450 | 453 |
| 328 | 20250219 | 133500 | 8013908620 | 19470 | 19470 | 19470 | 19460 | 95 |
| 329 | 20250219 | 133400 | 8012059410 | 19450 | 19480 | 19480 | 19450 | 129 |
| 330 | 20250219 | 133300 | 8009548330 | 19470 | 19460 | 19470 | 19460 | 169 |
| 331 | 20250219 | 133200 | 8006259350 | 19450 | 19470 | 19480 | 19450 | 159 |
| 332 | 20250219 | 133100 | 8003163880 | 19470 | 19480 | 19480 | 19460 | 65 |
| 333 | 20250219 | 133000 | 8001898310 | 19480 | 19470 | 19490 | 19470 | 37 |
| 334 | 20250219 | 132900 | 8001177720 | 19460 | 19470 | 19480 | 19460 | 133 |
| 335 | 20250219 | 132800 | 7998588430 | 19460 | 19500 | 19500 | 19460 | 494 |
| 336 | 20250219 | 132700 | 7988957590 | 19500 | 19440 | 19500 | 19440 | 1121 |
| 337 | 20250219 | 132600 | 7967121990 | 19440 | 19430 | 19480 | 19430 | 86 |
| 338 | 20250219 | 132500 | 7965449100 | 19430 | 19410 | 19430 | 19410 | 119 |
| 339 | 20250219 | 132400 | 7963137930 | 19390 | 19380 | 19420 | 19370 | 537 |
| 340 | 20250219 | 132300 | 7952730080 | 19390 | 19420 | 19430 | 19380 | 1780 |
| 341 | 20250219 | 132200 | 7918176850 | 19410 | 19410 | 19420 | 19410 | 211 |
| 342 | 20250219 | 132100 | 7914079450 | 19410 | 19410 | 19420 | 19400 | 219 |
| 343 | 20250219 | 132000 | 7909829020 | 19410 | 19430 | 19430 | 19410 | 125 |
| 344 | 20250219 | 131900 | 7907401890 | 19420 | 19390 | 19420 | 19390 | 143 |
| 345 | 20250219 | 131800 | 7904626310 | 19390 | 19370 | 19390 | 19370 | 1670 |
| 346 | 20250219 | 131700 | 7872245940 | 19380 | 19480 | 19480 | 19370 | 3205 |
| 347 | 20250219 | 131600 | 7810050730 | 19460 | 19450 | 19490 | 19430 | 188 |
| 348 | 20250219 | 131500 | 7806393260 | 19450 | 19430 | 19450 | 19430 | 150 |
| 349 | 20250219 | 131400 | 7803477080 | 19440 | 19450 | 19450 | 19430 | 254 |
| 350 | 20250219 | 131300 | 7798540550 | 19440 | 19530 | 19530 | 19410 | 1596 |
| 351 | 20250219 | 131200 | 7767472890 | 19540 | 19570 | 19580 | 19540 | 665 |
| 352 | 20250219 | 131100 | 7754472960 | 19550 | 19560 | 19580 | 19550 | 455 |
| 353 | 20250219 | 131000 | 7745565550 | 19560 | 19560 | 19560 | 19550 | 75 |
| 354 | 20250219 | 130900 | 7744098630 | 19560 | 19530 | 19580 | 19530 | 464 |
| 355 | 20250219 | 130800 | 7735028600 | 19520 | 19520 | 19530 | 19510 | 78 |
| 356 | 20250219 | 130700 | 7733505810 | 19520 | 19510 | 19540 | 19510 | 783 |
| 357 | 20250219 | 130600 | 7718213580 | 19520 | 19510 | 19520 | 19510 | 36 |
| 358 | 20250219 | 130500 | 7717511150 | 19490 | 19540 | 19550 | 19490 | 1710 |
| 359 | 20250219 | 130400 | 7684146730 | 19550 | 19570 | 19580 | 19550 | 1017 |
| 360 | 20250219 | 130300 | 7664259630 | 19580 | 19550 | 19600 | 19550 | 117 |
| 361 | 20250219 | 130200 | 7661968280 | 19520 | 19510 | 19630 | 19510 | 316 |
| 362 | 20250219 | 130100 | 7655770790 | 19510 | 19670 | 19670 | 19510 | 5163 |
| 363 | 20250219 | 130000 | 7554645830 | 19670 | 19690 | 19690 | 19670 | 153 |
| 364 | 20250219 | 125900 | 7551635370 | 19690 | 19670 | 19710 | 19670 | 334 |
| 365 | 20250219 | 125800 | 7545059840 | 19670 | 19690 | 19690 | 19670 | 137 |
| 366 | 20250219 | 125700 | 7542364740 | 19720 | 19750 | 19750 | 19700 | 2144 |
| 367 | 20250219 | 125600 | 7500112440 | 19750 | 19760 | 19770 | 19750 | 84 |
| 368 | 20250219 | 125500 | 7498452920 | 19760 | 19760 | 19770 | 19760 | 62 |
| 369 | 20250219 | 125400 | 7497227270 | 19760 | 19750 | 19760 | 19750 | 125 |
| 370 | 20250219 | 125300 | 7494757730 | 19750 | 19750 | 19760 | 19740 | 99 |
| 371 | 20250219 | 125200 | 7492802760 | 19750 | 19740 | 19750 | 19740 | 139 |
| 372 | 20250219 | 125100 | 7490057810 | 19750 | 19740 | 19750 | 19740 | 48 |
| 373 | 20250219 | 125000 | 7489110090 | 19740 | 19750 | 19750 | 19740 | 114 |
| 374 | 20250219 | 124900 | 7486858770 | 19750 | 19720 | 19750 | 19720 | 150 |
| 375 | 20250219 | 124800 | 7483899180 | 19720 | 19760 | 19760 | 19720 | 270 |
| 376 | 20250219 | 124700 | 7478569950 | 19770 | 19760 | 19770 | 19760 | 93 |
| 377 | 20250219 | 124600 | 7476732000 | 19750 | 19760 | 19760 | 19750 | 72 |
| 378 | 20250219 | 124500 | 7475309300 | 19760 | 19810 | 19810 | 19720 | 3038 |
| 379 | 20250219 | 124400 | 7415219640 | 19830 | 19820 | 19830 | 19820 | 55 |
| 380 | 20250219 | 124300 | 7414129160 | 19820 | 19810 | 19820 | 19810 | 110 |
| 381 | 20250219 | 124200 | 7411949150 | 19810 | 19830 | 19830 | 19800 | 160 |
| 382 | 20250219 | 124100 | 7408779290 | 19820 | 19820 | 19840 | 19800 | 520 |
| 383 | 20250219 | 124000 | 7398481760 | 19830 | 19830 | 19840 | 19810 | 59 |
| 384 | 20250219 | 123900 | 7397312630 | 19840 | 19840 | 19840 | 19830 | 120 |
| 385 | 20250219 | 123800 | 7394932310 | 19840 | 19840 | 19850 | 19840 | 861 |
| 386 | 20250219 | 123700 | 7377849890 | 19830 | 19810 | 19830 | 19810 | 199 |
| 387 | 20250219 | 123600 | 7373906210 | 19810 | 19800 | 19810 | 19800 | 133 |
| 388 | 20250219 | 123500 | 7371272380 | 19800 | 19810 | 19810 | 19800 | 482 |
| 389 | 20250219 | 123400 | 7361728760 | 19800 | 19840 | 19840 | 19800 | 2221 |
| 390 | 20250219 | 123300 | 7317700790 | 19850 | 19850 | 19850 | 19850 | 3 |
| 391 | 20250219 | 123200 | 7317641240 | 19840 | 19850 | 19850 | 19840 | 112 |
| 392 | 20250219 | 123100 | 7315418420 | 19850 | 19840 | 19850 | 19840 | 106 |
| 393 | 20250219 | 123000 | 7313314940 | 19840 | 19830 | 19840 | 19830 | 41 |
| 394 | 20250219 | 122900 | 7312501560 | 19830 | 19830 | 19840 | 19830 | 67 |
| 395 | 20250219 | 122800 | 7311172650 | 19830 | 19830 | 19830 | 19830 | 216 |
| 396 | 20250219 | 122700 | 7306889370 | 19830 | 19830 | 19830 | 19830 | 53 |
| 397 | 20250219 | 122600 | 7305838380 | 19830 | 19840 | 19840 | 19830 | 58 |
| 398 | 20250219 | 122500 | 7304687960 | 19840 | 19830 | 19840 | 19830 | 159 |
| 399 | 20250219 | 122400 | 7301534980 | 19830 | 19820 | 19830 | 19820 | 71 |
| 400 | 20250219 | 122300 | 7300127070 | 19820 | 19820 | 19820 | 19810 | 211 |
| 401 | 20250219 | 122200 | 7295945400 | 19820 | 19810 | 19820 | 19810 | 84 |
| 402 | 20250219 | 122100 | 7294280780 | 19810 | 19820 | 19820 | 19810 | 154 |
| 403 | 20250219 | 122000 | 7291229710 | 19820 | 19840 | 19850 | 19820 | 296 |
| 404 | 20250219 | 121900 | 7285361840 | 19830 | 19850 | 19850 | 19830 | 128 |
| 405 | 20250219 | 121800 | 7282822500 | 19850 | 19840 | 19860 | 19840 | 139 |
| 406 | 20250219 | 121700 | 7280062540 | 19840 | 19860 | 19860 | 19840 | 117 |
| 407 | 20250219 | 121600 | 7277740910 | 19860 | 19890 | 19890 | 19860 | 147 |
| 408 | 20250219 | 121500 | 7274818190 | 19880 | 19860 | 19890 | 19860 | 350 |
| 409 | 20250219 | 121400 | 7267858180 | 19860 | 19850 | 19860 | 19850 | 235 |
| 410 | 20250219 | 121300 | 7263192010 | 19850 | 19830 | 19850 | 19830 | 27 |
| 411 | 20250219 | 121200 | 7262656160 | 19820 | 19820 | 19820 | 19820 | 92 |
| 412 | 20250219 | 121100 | 7260832720 | 19820 | 19820 | 19820 | 19810 | 198 |
| 413 | 20250219 | 121000 | 7256908720 | 19810 | 19810 | 19810 | 19810 | 123 |
| 414 | 20250219 | 120900 | 7254472090 | 19810 | 19810 | 19810 | 19810 | 21 |
| 415 | 20250219 | 120800 | 7254056080 | 19810 | 19810 | 19820 | 19810 | 61 |
| 416 | 20250219 | 120700 | 7252847570 | 19810 | 19810 | 19810 | 19810 | 128 |
| 417 | 20250219 | 120600 | 7250311890 | 19810 | 19810 | 19820 | 19810 | 75 |
| 418 | 20250219 | 120500 | 7248826040 | 19820 | 19830 | 19830 | 19820 | 2330 |
| 419 | 20250219 | 120400 | 7202622330 | 19820 | 19820 | 19890 | 19810 | 731 |
| 420 | 20250219 | 120300 | 7188098540 | 19830 | 19820 | 19830 | 19820 | 52 |
| 421 | 20250219 | 120200 | 7187067890 | 19820 | 19820 | 19820 | 19820 | 131 |
| 422 | 20250219 | 120100 | 7184471470 | 19820 | 19820 | 19820 | 19820 | 33 |
| 423 | 20250219 | 120000 | 7183817410 | 19810 | 19810 | 19810 | 19810 | 1 |
| 424 | 20250219 | 115900 | 7183797600 | 19800 | 19800 | 19810 | 19800 | 234 |
| 425 | 20250219 | 115800 | 7179162800 | 19800 | 19810 | 19810 | 19800 | 45 |
| 426 | 20250219 | 115700 | 7178271790 | 19800 | 19800 | 19800 | 19800 | 20 |
| 427 | 20250219 | 115600 | 7177875790 | 19800 | 19800 | 19810 | 19800 | 118 |
| 428 | 20250219 | 115500 | 7175538900 | 19800 | 19790 | 19800 | 19790 | 43 |
| 429 | 20250219 | 115400 | 7174687510 | 19800 | 19800 | 19800 | 19800 | 46 |
| 430 | 20250219 | 115300 | 7173776710 | 19790 | 19800 | 19800 | 19790 | 122 |
| 431 | 20250219 | 115200 | 7171361450 | 19800 | 19800 | 19810 | 19800 | 136 |
| 432 | 20250219 | 115100 | 7168668160 | 19820 | 19810 | 19820 | 19800 | 235 |
| 433 | 20250219 | 115000 | 7164012880 | 19820 | 19830 | 19830 | 19820 | 226 |
| 434 | 20250219 | 114900 | 7159533230 | 19830 | 19830 | 19840 | 19830 | 109 |
| 435 | 20250219 | 114800 | 7157371290 | 19830 | 19830 | 19830 | 19820 | 113 |
| 436 | 20250219 | 114700 | 7155131160 | 19830 | 19890 | 19890 | 19830 | 501 |
| 437 | 20250219 | 114600 | 7145183070 | 19890 | 19880 | 19900 | 19880 | 195 |
| 438 | 20250219 | 114500 | 7141304010 | 19880 | 19870 | 19880 | 19860 | 95 |
| 439 | 20250219 | 114400 | 7139416110 | 19860 | 19870 | 19870 | 19860 | 62 |
| 440 | 20250219 | 114300 | 7138184520 | 19870 | 19870 | 19870 | 19870 | 50 |
| 441 | 20250219 | 114200 | 7137191020 | 19870 | 19880 | 19880 | 19870 | 68 |
| 442 | 20250219 | 114100 | 7135839250 | 19880 | 19900 | 19900 | 19880 | 58 |
| 443 | 20250219 | 114000 | 7134685370 | 19900 | 19900 | 19900 | 19880 | 181 |
| 444 | 20250219 | 113900 | 7131084690 | 19890 | 19910 | 19910 | 19880 | 102 |
| 445 | 20250219 | 113800 | 7129055480 | 19900 | 19890 | 19900 | 19890 | 126 |
| 446 | 20250219 | 113700 | 7126548180 | 19890 | 19890 | 19890 | 19890 | 4 |
| 447 | 20250219 | 113600 | 7126468620 | 19890 | 19890 | 19900 | 19890 | 88 |
| 448 | 20250219 | 113500 | 7124717670 | 19890 | 19910 | 19920 | 19890 | 57 |
| 449 | 20250219 | 113400 | 7123582670 | 19910 | 19890 | 19910 | 19890 | 82 |
| 450 | 20250219 | 113300 | 7121950170 | 19890 | 19800 | 19890 | 19800 | 917 |
| 451 | 20250219 | 113200 | 7103761790 | 19800 | 19820 | 19820 | 19800 | 189 |
| 452 | 20250219 | 113100 | 7100016670 | 19820 | 19810 | 19820 | 19810 | 147 |
| 453 | 20250219 | 113000 | 7097104010 | 19820 | 19820 | 19830 | 19820 | 98 |
| 454 | 20250219 | 112900 | 7095161630 | 19810 | 19800 | 19810 | 19800 | 35 |
| 455 | 20250219 | 112800 | 7094468290 | 19790 | 19820 | 19820 | 19790 | 52 |
| 456 | 20250219 | 112700 | 7093439080 | 19820 | 19820 | 19820 | 19810 | 128 |
| 457 | 20250219 | 112600 | 7090902200 | 19810 | 19790 | 19810 | 19780 | 1335 |
| 458 | 20250219 | 112500 | 7064488060 | 19790 | 19800 | 19800 | 19780 | 63 |
| 459 | 20250219 | 112400 | 7063240780 | 19800 | 19850 | 19860 | 19800 | 1394 |
| 460 | 20250219 | 112300 | 7035590160 | 19850 | 19850 | 19860 | 19850 | 137 |
| 461 | 20250219 | 112200 | 7032870120 | 19850 | 19860 | 19860 | 19850 | 43 |
| 462 | 20250219 | 112100 | 7032016170 | 19850 | 19860 | 19860 | 19850 | 273 |
| 463 | 20250219 | 112000 | 7026596930 | 19850 | 19850 | 19850 | 19850 | 132 |
| 464 | 20250219 | 111900 | 7023976730 | 19850 | 19850 | 19850 | 19850 | 86 |
| 465 | 20250219 | 111800 | 7022269630 | 19840 | 19850 | 19850 | 19840 | 119 |
| 466 | 20250219 | 111700 | 7019907740 | 19850 | 19840 | 19880 | 19840 | 60 |
| 467 | 20250219 | 111600 | 7018715580 | 19830 | 19880 | 19890 | 19830 | 760 |
| 468 | 20250219 | 111500 | 7003613820 | 19910 | 19910 | 19910 | 19910 | 31 |
| 469 | 20250219 | 111400 | 7002996610 | 19920 | 19790 | 19920 | 19790 | 1090 |
| 470 | 20250219 | 111300 | 6981332540 | 19780 | 19780 | 19800 | 19780 | 72 |
| 471 | 20250219 | 111200 | 6979907270 | 19770 | 19800 | 19800 | 19770 | 4 |
| 472 | 20250219 | 111100 | 6979828150 | 19800 | 19820 | 19830 | 19800 | 58 |
| 473 | 20250219 | 111000 | 6978679220 | 19820 | 19840 | 19840 | 19820 | 137 |
| 474 | 20250219 | 110900 | 6975962160 | 19840 | 19850 | 19850 | 19830 | 77 |
| 475 | 20250219 | 110800 | 6974433980 | 19840 | 19850 | 19850 | 19840 | 69 |
| 476 | 20250219 | 110700 | 6973064830 | 19850 | 19810 | 19850 | 19810 | 351 |
| 477 | 20250219 | 110600 | 6966106120 | 19810 | 19810 | 19810 | 19800 | 142 |
| 478 | 20250219 | 110500 | 6963293980 | 19820 | 19820 | 19820 | 19820 | 1 |
| 479 | 20250219 | 110400 | 6963274160 | 19830 | 19830 | 19830 | 19830 | 124 |
| 480 | 20250219 | 110300 | 6960815240 | 19830 | 19820 | 19830 | 19720 | 7053 |
| 481 | 20250219 | 110200 | 6821220780 | 19820 | 19840 | 19840 | 19820 | 239 |
| 482 | 20250219 | 110100 | 6816480710 | 19850 | 19840 | 19850 | 19830 | 100 |
| 483 | 20250219 | 110000 | 6814496650 | 19840 | 19890 | 19890 | 19830 | 582 |
| 484 | 20250219 | 105900 | 6802931620 | 19890 | 19890 | 19930 | 19890 | 94 |
| 485 | 20250219 | 105800 | 6801060930 | 19890 | 19920 | 19930 | 19890 | 671 |
| 486 | 20250219 | 105700 | 6787705260 | 19930 | 19920 | 19930 | 19920 | 149 |
| 487 | 20250219 | 105600 | 6784736580 | 19910 | 19920 | 19920 | 19910 | 38 |
| 488 | 20250219 | 105500 | 6783979960 | 19920 | 19900 | 19920 | 19900 | 192 |
| 489 | 20250219 | 105400 | 6780157010 | 19900 | 19910 | 19910 | 19900 | 573 |
| 490 | 20250219 | 105300 | 6768752330 | 19900 | 19900 | 19930 | 19900 | 2099 |
| 491 | 20250219 | 105200 | 6726922980 | 19900 | 19910 | 19910 | 19900 | 69 |
| 492 | 20250219 | 105100 | 6725549420 | 19900 | 19850 | 19900 | 19850 | 572 |
| 493 | 20250219 | 105000 | 6714182600 | 19850 | 19850 | 19850 | 19850 | 118 |
| 494 | 20250219 | 104900 | 6711840300 | 19830 | 19830 | 19830 | 19830 | 3 |
| 495 | 20250219 | 104800 | 6711780810 | 19830 | 19850 | 19850 | 19830 | 104 |
| 496 | 20250219 | 104700 | 6709717880 | 19850 | 19860 | 19860 | 19800 | 2389 |
| 497 | 20250219 | 104600 | 6662345400 | 19870 | 19930 | 19930 | 19870 | 530 |
| 498 | 20250219 | 104500 | 6651804260 | 19910 | 19880 | 19920 | 19870 | 720 |
| 499 | 20250219 | 104400 | 6637474830 | 19880 | 19860 | 19880 | 19860 | 227 |
| 500 | 20250219 | 104300 | 6632965370 | 19860 | 19920 | 19920 | 19860 | 924 |
| 501 | 20250219 | 104200 | 6614585770 | 19940 | 19940 | 19940 | 19930 | 59 |
| 502 | 20250219 | 104100 | 6613409320 | 19930 | 19930 | 19930 | 19930 | 90 |
| 503 | 20250219 | 104000 | 6611615620 | 19940 | 19940 | 19940 | 19890 | 506 |
| 504 | 20250219 | 103900 | 6601528730 | 19940 | 19940 | 19940 | 19940 | 28 |
| 505 | 20250219 | 103800 | 6600970410 | 19890 | 19870 | 19960 | 19870 | 611 |
| 506 | 20250219 | 103700 | 6588794730 | 19920 | 19850 | 19920 | 19850 | 119 |
| 507 | 20250219 | 103600 | 6586429430 | 19850 | 19920 | 19920 | 19850 | 657 |
| 508 | 20250219 | 103500 | 6573381800 | 19930 | 19930 | 19930 | 19920 | 76 |
| 509 | 20250219 | 103400 | 6571867500 | 19920 | 19950 | 19950 | 19920 | 51 |
| 510 | 20250219 | 103300 | 6570850340 | 19950 | 19950 | 19950 | 19950 | 16 |
| 511 | 20250219 | 103200 | 6570531140 | 19950 | 20000 | 20000 | 19950 | 1733 |
| 512 | 20250219 | 103100 | 6535917530 | 20050 | 20000 | 20100 | 20000 | 572 |
| 513 | 20250219 | 103000 | 6524471730 | 20000 | 19980 | 20000 | 19960 | 301 |
| 514 | 20250219 | 102900 | 6518455570 | 19980 | 19890 | 19980 | 19840 | 14565 |
| 515 | 20250219 | 102800 | 6229136300 | 19890 | 19980 | 19980 | 19880 | 1870 |
| 516 | 20250219 | 102700 | 6191905420 | 19980 | 19980 | 19990 | 19980 | 434 |
| 517 | 20250219 | 102600 | 6183231190 | 19940 | 19980 | 20000 | 19940 | 482 |
| 518 | 20250219 | 102500 | 6173599610 | 20000 | 19930 | 20000 | 19930 | 626 |
| 519 | 20250219 | 102400 | 6161095690 | 19940 | 19950 | 19960 | 19920 | 359 |
| 520 | 20250219 | 102300 | 6153940170 | 19950 | 20150 | 20150 | 19930 | 33821 |
| 521 | 20250219 | 102200 | 5476346120 | 20200 | 20150 | 20200 | 20150 | 550 |
| 522 | 20250219 | 102100 | 5465259370 | 20150 | 20200 | 20200 | 20150 | 414 |
| 523 | 20250219 | 102000 | 5456910770 | 20200 | 20200 | 20250 | 20200 | 282 |
| 524 | 20250219 | 101900 | 5451207620 | 20200 | 20250 | 20300 | 20200 | 124 |
| 525 | 20250219 | 101800 | 5448696970 | 20250 | 20200 | 20250 | 20150 | 1308 |
| 526 | 20250219 | 101700 | 5422287670 | 20250 | 20250 | 20300 | 20250 | 261 |
| 527 | 20250219 | 101600 | 5417000770 | 20250 | 20350 | 20350 | 20250 | 146 |
| 528 | 20250219 | 101500 | 5414035970 | 20350 | 20350 | 20350 | 20350 | 137 |
| 529 | 20250219 | 101400 | 5411248020 | 20400 | 20350 | 20400 | 20350 | 809 |
| 530 | 20250219 | 101300 | 5394783720 | 20400 | 20350 | 20450 | 20300 | 3136 |
| 531 | 20250219 | 101200 | 5330857970 | 20300 | 20250 | 20350 | 20250 | 1268 |
| 532 | 20250219 | 101100 | 5305122070 | 20200 | 20250 | 20250 | 20200 | 56 |
| 533 | 20250219 | 101000 | 5303989870 | 20250 | 20200 | 20300 | 20200 | 206 |
| 534 | 20250219 | 100900 | 5299817770 | 20200 | 20250 | 20250 | 20150 | 1108 |
| 535 | 20250219 | 100800 | 5277421120 | 20250 | 20150 | 20300 | 20150 | 191 |
| 536 | 20250219 | 100700 | 5273553270 | 20150 | 20250 | 20300 | 20150 | 1041 |
| 537 | 20250219 | 100600 | 5252559220 | 20250 | 20150 | 20300 | 20150 | 1186 |
| 538 | 20250219 | 100500 | 5228590420 | 20150 | 20250 | 20250 | 20050 | 1816 |
| 539 | 20250219 | 100400 | 5192016770 | 20250 | 20100 | 20300 | 20100 | 1806 |
| 540 | 20250219 | 100300 | 5155537720 | 20200 | 20300 | 20350 | 20100 | 3696 |
| 541 | 20250219 | 100200 | 5080899620 | 20250 | 20100 | 20250 | 20100 | 1731 |
| 542 | 20250219 | 100100 | 5045931770 | 20200 | 20250 | 20250 | 20050 | 2718 |
| 543 | 20250219 | 100000 | 4991265570 | 20250 | 20200 | 20300 | 20200 | 808 |
| 544 | 20250219 | 095900 | 4974914770 | 20100 | 20200 | 20200 | 20100 | 320 |
| 545 | 20250219 | 095800 | 4968468320 | 20100 | 20100 | 20150 | 20100 | 1108 |
| 546 | 20250219 | 095700 | 4946191020 | 20150 | 20150 | 20150 | 20100 | 399 |
| 547 | 20250219 | 095600 | 4938152470 | 20150 | 20100 | 20200 | 20050 | 1425 |
| 548 | 20250219 | 095500 | 4909534420 | 20100 | 20100 | 20250 | 20050 | 2659 |
| 549 | 20250219 | 095400 | 4856001070 | 20000 | 19920 | 20050 | 19910 | 1174 |
| 550 | 20250219 | 095300 | 4832555100 | 19920 | 19990 | 20000 | 19920 | 2588 |
| 551 | 20250219 | 095200 | 4780862400 | 19990 | 20050 | 20050 | 19990 | 521 |
| 552 | 20250219 | 095100 | 4770440950 | 20050 | 20100 | 20100 | 20000 | 1451 |
| 553 | 20250219 | 095000 | 4741385600 | 20050 | 20150 | 20150 | 20050 | 3367 |
| 554 | 20250219 | 094900 | 4673758400 | 20150 | 20100 | 20250 | 20100 | 2905 |
| 555 | 20250219 | 094800 | 4615219500 | 20150 | 20250 | 20250 | 20000 | 11446 |
| 556 | 20250219 | 094700 | 4385378050 | 20300 | 20350 | 20400 | 20300 | 2043 |
| 557 | 20250219 | 094600 | 4343861000 | 20300 | 20400 | 20400 | 20150 | 12710 |
| 558 | 20250219 | 094500 | 4086949900 | 20250 | 20450 | 20500 | 20250 | 4896 |
| 559 | 20250219 | 094400 | 3987274400 | 20400 | 20500 | 20550 | 20400 | 1610 |
| 560 | 20250219 | 094300 | 3954274200 | 20500 | 20650 | 20650 | 20500 | 2584 |
| 561 | 20250219 | 094200 | 3901140400 | 20650 | 20700 | 20700 | 20500 | 1304 |
| 562 | 20250219 | 094100 | 3874270450 | 20700 | 20450 | 20750 | 20300 | 14843 |
| 563 | 20250219 | 094000 | 3568088850 | 20450 | 20500 | 20650 | 20300 | 9966 |
| 564 | 20250219 | 093900 | 3363361200 | 20500 | 20400 | 20550 | 20200 | 7323 |
| 565 | 20250219 | 093800 | 3213776200 | 20400 | 20500 | 20550 | 20300 | 15270 |
| 566 | 20250219 | 093700 | 2901659700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 567 | 20250219 | 093600 | 2901659700 | 20500 | 20300 | 20500 | 20300 | 14384 |
| 568 | 20250219 | 093500 | 2607336400 | 20250 | 19990 | 20250 | 19920 | 7897 |
| 569 | 20250219 | 093400 | 2448177960 | 19990 | 20150 | 20350 | 19990 | 12598 |
| 570 | 20250219 | 093300 | 2193254210 | 20150 | 19990 | 20200 | 19990 | 5882 |
| 571 | 20250219 | 093200 | 2075334510 | 19990 | 19830 | 20050 | 19830 | 15655 |
| 572 | 20250219 | 093100 | 1762992090 | 19820 | 19760 | 19840 | 19760 | 5476 |
| 573 | 20250219 | 093000 | 1654563490 | 19750 | 19720 | 19760 | 19720 | 3020 |
| 574 | 20250219 | 092900 | 1594965580 | 19720 | 19720 | 19740 | 19720 | 1671 |
| 575 | 20250219 | 092800 | 1562003930 | 19720 | 19660 | 19730 | 19650 | 3158 |
| 576 | 20250219 | 092700 | 1499816660 | 19680 | 19710 | 19710 | 19660 | 776 |
| 577 | 20250219 | 092600 | 1484529120 | 19700 | 19650 | 19700 | 19620 | 10209 |
| 578 | 20250219 | 092500 | 1283681680 | 19660 | 19550 | 19660 | 19540 | 4410 |
| 579 | 20250219 | 092400 | 1197223860 | 19550 | 19520 | 19620 | 19500 | 9256 |
| 580 | 20250219 | 092300 | 1016133150 | 19550 | 19420 | 19550 | 19390 | 10077 |
| 581 | 20250219 | 092200 | 819971260 | 19430 | 19340 | 19450 | 19340 | 7616 |
| 582 | 20250219 | 092100 | 672184900 | 19340 | 19290 | 19350 | 19270 | 4256 |
| 583 | 20250219 | 092000 | 589959310 | 19290 | 19250 | 19300 | 19250 | 1007 |
| 584 | 20250219 | 091900 | 570534190 | 19280 | 19280 | 19280 | 19280 | 17 |
| 585 | 20250219 | 091800 | 570206430 | 19290 | 19070 | 19300 | 19060 | 13996 |
| 586 | 20250219 | 091700 | 301739020 | 19070 | 19020 | 19080 | 19020 | 470 |
| 587 | 20250219 | 091600 | 292782410 | 19010 | 18970 | 19010 | 18970 | 1275 |
| 588 | 20250219 | 091500 | 268574510 | 18970 | 19000 | 19000 | 18960 | 239 |
| 589 | 20250219 | 091400 | 264041420 | 19000 | 18900 | 19000 | 18900 | 1419 |
| 590 | 20250219 | 091300 | 237100430 | 18940 | 18940 | 18940 | 18900 | 1800 |
| 591 | 20250219 | 091200 | 203071180 | 18950 | 18910 | 18950 | 18900 | 724 |
| 592 | 20250219 | 091100 | 189381540 | 18950 | 18870 | 19000 | 18860 | 3131 |
| 593 | 20250219 | 091000 | 130008150 | 18840 | 18830 | 18840 | 18800 | 35 |
| 594 | 20250219 | 090900 | 129349380 | 18800 | 18830 | 18830 | 18800 | 22 |
| 595 | 20250219 | 090800 | 128935220 | 18790 | 18790 | 18800 | 18790 | 91 |
| 596 | 20250219 | 090700 | 127224680 | 18800 | 18800 | 18800 | 18790 | 63 |
| 597 | 20250219 | 090600 | 126040410 | 18780 | 18790 | 18800 | 18780 | 119 |
| 598 | 20250219 | 090500 | 123804390 | 18800 | 18850 | 18850 | 18800 | 675 |
| 599 | 20250219 | 090400 | 111094920 | 18880 | 18920 | 18920 | 18880 | 452 |
| 600 | 20250219 | 090300 | 102544040 | 18920 | 18870 | 18920 | 18860 | 1154 |
| 601 | 20250219 | 090200 | 80761160 | 18800 | 18720 | 18880 | 18720 | 1821 |
| 602 | 20250219 | 090100 | 46566140 | 18610 | 18670 | 18670 | 18610 | 1870 |
| 603 | 20250219 | 090000 | 11743200 | 18640 | 18640 | 18640 | 18640 | 630 |