31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 3 | 20250219 | 192100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 4 | 20250219 | 192000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 5 | 20250219 | 191900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 6 | 20250219 | 191800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 7 | 20250219 | 191700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 8 | 20250219 | 191600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 9 | 20250219 | 191500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 10 | 20250219 | 191400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 11 | 20250219 | 191300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 12 | 20250219 | 191200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 13 | 20250219 | 191100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 14 | 20250219 | 191000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 15 | 20250219 | 190900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 16 | 20250219 | 190800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 17 | 20250219 | 190700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 18 | 20250219 | 190600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 19 | 20250219 | 190500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 20 | 20250219 | 190400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 21 | 20250219 | 190300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 22 | 20250219 | 190200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 23 | 20250219 | 190100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 24 | 20250219 | 190000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 25 | 20250219 | 185900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 26 | 20250219 | 185800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 27 | 20250219 | 185700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 28 | 20250219 | 185600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 29 | 20250219 | 185500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 30 | 20250219 | 185400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 31 | 20250219 | 185300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 32 | 20250219 | 185200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 33 | 20250219 | 185100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 34 | 20250219 | 185000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 35 | 20250219 | 184900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 36 | 20250219 | 184800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 37 | 20250219 | 184700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 38 | 20250219 | 184600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 39 | 20250219 | 184500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 40 | 20250219 | 184400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 41 | 20250219 | 184300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 42 | 20250219 | 184200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 43 | 20250219 | 184100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 44 | 20250219 | 184000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 45 | 20250219 | 183900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 46 | 20250219 | 183800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 47 | 20250219 | 183700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 48 | 20250219 | 183600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 49 | 20250219 | 183500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 50 | 20250219 | 183400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 51 | 20250219 | 183300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 52 | 20250219 | 183200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 53 | 20250219 | 183100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 54 | 20250219 | 183000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 55 | 20250219 | 182900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 56 | 20250219 | 182800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 57 | 20250219 | 182700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 58 | 20250219 | 182600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 59 | 20250219 | 182500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 60 | 20250219 | 182400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 61 | 20250219 | 182300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 62 | 20250219 | 182200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 63 | 20250219 | 182100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 64 | 20250219 | 182000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 65 | 20250219 | 181900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 66 | 20250219 | 181800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 67 | 20250219 | 181700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 68 | 20250219 | 181600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 69 | 20250219 | 181500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 70 | 20250219 | 181400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 71 | 20250219 | 181300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 72 | 20250219 | 181200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 73 | 20250219 | 181100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 74 | 20250219 | 181000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 75 | 20250219 | 180900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 76 | 20250219 | 180800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 77 | 20250219 | 180700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 78 | 20250219 | 180600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 79 | 20250219 | 180500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 80 | 20250219 | 180400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 81 | 20250219 | 180300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 82 | 20250219 | 180200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 83 | 20250219 | 180100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 84 | 20250219 | 180000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 85 | 20250219 | 175900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 86 | 20250219 | 175800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 87 | 20250219 | 175700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 88 | 20250219 | 175600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 89 | 20250219 | 175500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 90 | 20250219 | 175400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 91 | 20250219 | 175300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 92 | 20250219 | 175200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 93 | 20250219 | 175100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 94 | 20250219 | 175000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 95 | 20250219 | 174900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 96 | 20250219 | 174800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 97 | 20250219 | 174700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 98 | 20250219 | 174600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 99 | 20250219 | 174500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 100 | 20250219 | 174400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 101 | 20250219 | 174300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 102 | 20250219 | 174200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 103 | 20250219 | 174100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 104 | 20250219 | 174000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 105 | 20250219 | 173900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 106 | 20250219 | 173800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 107 | 20250219 | 173700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 108 | 20250219 | 173600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 109 | 20250219 | 173500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 110 | 20250219 | 173400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 111 | 20250219 | 173300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 112 | 20250219 | 173200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 113 | 20250219 | 173100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 114 | 20250219 | 173000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 115 | 20250219 | 172900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 116 | 20250219 | 172800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 117 | 20250219 | 172700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 118 | 20250219 | 172600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 119 | 20250219 | 172500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 120 | 20250219 | 172400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 121 | 20250219 | 172300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 122 | 20250219 | 172200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 123 | 20250219 | 172100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 124 | 20250219 | 172000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 125 | 20250219 | 171900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 126 | 20250219 | 171800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 127 | 20250219 | 171700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 128 | 20250219 | 171600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 129 | 20250219 | 171500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 130 | 20250219 | 171400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 131 | 20250219 | 171300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 132 | 20250219 | 171200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 133 | 20250219 | 171100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 134 | 20250219 | 171000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 135 | 20250219 | 170900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 136 | 20250219 | 170800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 137 | 20250219 | 170700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 138 | 20250219 | 170600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 139 | 20250219 | 170500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 140 | 20250219 | 170400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 141 | 20250219 | 170300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 142 | 20250219 | 170200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 143 | 20250219 | 170100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 144 | 20250219 | 170000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 145 | 20250219 | 165900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 146 | 20250219 | 165800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 147 | 20250219 | 165700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 148 | 20250219 | 165600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 149 | 20250219 | 165500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 150 | 20250219 | 165400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 151 | 20250219 | 165300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 152 | 20250219 | 165200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 153 | 20250219 | 165100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 154 | 20250219 | 165000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 155 | 20250219 | 164900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 156 | 20250219 | 164800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 157 | 20250219 | 164700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 158 | 20250219 | 164600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 159 | 20250219 | 164500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 160 | 20250219 | 164400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 161 | 20250219 | 164300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 162 | 20250219 | 164200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 163 | 20250219 | 164100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 164 | 20250219 | 164000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 165 | 20250219 | 163900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 166 | 20250219 | 163800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 167 | 20250219 | 163700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 168 | 20250219 | 163600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 169 | 20250219 | 163500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 170 | 20250219 | 163400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 171 | 20250219 | 163300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 172 | 20250219 | 163200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 173 | 20250219 | 163100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 174 | 20250219 | 163000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 175 | 20250219 | 162900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 176 | 20250219 | 162800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 177 | 20250219 | 162700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 178 | 20250219 | 162600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 179 | 20250219 | 162500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 180 | 20250219 | 162400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 181 | 20250219 | 162300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 182 | 20250219 | 162200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 183 | 20250219 | 162100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 184 | 20250219 | 162000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 185 | 20250219 | 161900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 186 | 20250219 | 161800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 187 | 20250219 | 161700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 188 | 20250219 | 161600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 189 | 20250219 | 161500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 190 | 20250219 | 161400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 191 | 20250219 | 161300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 192 | 20250219 | 161200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 193 | 20250219 | 161100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 194 | 20250219 | 161000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 195 | 20250219 | 160900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 196 | 20250219 | 160800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 197 | 20250219 | 160700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 198 | 20250219 | 160600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 199 | 20250219 | 160500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 200 | 20250219 | 160400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 201 | 20250219 | 160300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 202 | 20250219 | 160200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 203 | 20250219 | 160100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 204 | 20250219 | 160000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 205 | 20250219 | 155900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 206 | 20250219 | 155800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 207 | 20250219 | 155700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 208 | 20250219 | 155600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 209 | 20250219 | 155500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 210 | 20250219 | 155400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 211 | 20250219 | 155300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 212 | 20250219 | 155200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 213 | 20250219 | 155100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 214 | 20250219 | 155000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 215 | 20250219 | 154900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 216 | 20250219 | 154800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 217 | 20250219 | 154700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 218 | 20250219 | 154600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 219 | 20250219 | 154500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 220 | 20250219 | 154400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 221 | 20250219 | 154300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 222 | 20250219 | 154200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 223 | 20250219 | 154100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 224 | 20250219 | 154000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 225 | 20250219 | 153900 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 226 | 20250219 | 153800 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 227 | 20250219 | 153700 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 228 | 20250219 | 153600 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 229 | 20250219 | 153500 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 230 | 20250219 | 153400 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 231 | 20250219 | 153300 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 232 | 20250219 | 153200 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 233 | 20250219 | 153100 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 0 |
| 234 | 20250219 | 153000 | 4138333130 | 7380 | 7380 | 7380 | 7380 | 3352 |
| 235 | 20250219 | 152900 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 236 | 20250219 | 152800 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 237 | 20250219 | 152700 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 238 | 20250219 | 152600 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 239 | 20250219 | 152500 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 240 | 20250219 | 152400 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 241 | 20250219 | 152300 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 242 | 20250219 | 152200 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 243 | 20250219 | 152100 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 244 | 20250219 | 152000 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 245 | 20250219 | 151900 | 4113595370 | 7390 | 7390 | 7390 | 7390 | 1 |
| 246 | 20250219 | 151800 | 4113587980 | 7390 | 7390 | 7390 | 7390 | 616 |
| 247 | 20250219 | 151700 | 4109035740 | 7390 | 7390 | 7390 | 7390 | 100 |
| 248 | 20250219 | 151600 | 4108296740 | 7390 | 7380 | 7390 | 7380 | 1385 |
| 249 | 20250219 | 151500 | 4098071880 | 7390 | 7390 | 7390 | 7390 | 310 |
| 250 | 20250219 | 151400 | 4095780980 | 7390 | 7390 | 7390 | 7380 | 762 |
| 251 | 20250219 | 151300 | 4090150100 | 7390 | 7380 | 7390 | 7380 | 115 |
| 252 | 20250219 | 151200 | 4089301120 | 7380 | 7370 | 7380 | 7370 | 284 |
| 253 | 20250219 | 151100 | 4087206400 | 7370 | 7370 | 7370 | 7370 | 361 |
| 254 | 20250219 | 151000 | 4084545830 | 7370 | 7390 | 7390 | 7370 | 110 |
| 255 | 20250219 | 150900 | 4083733080 | 7380 | 7390 | 7390 | 7380 | 450 |
| 256 | 20250219 | 150800 | 4080412060 | 7390 | 7390 | 7390 | 7390 | 415 |
| 257 | 20250219 | 150700 | 4077345210 | 7380 | 7370 | 7380 | 7360 | 2767 |
| 258 | 20250219 | 150600 | 4056941920 | 7370 | 7370 | 7380 | 7370 | 589 |
| 259 | 20250219 | 150500 | 4052600980 | 7380 | 7380 | 7380 | 7370 | 1200 |
| 260 | 20250219 | 150400 | 4043746980 | 7380 | 7390 | 7390 | 7380 | 1445 |
| 261 | 20250219 | 150300 | 4033082270 | 7390 | 7400 | 7400 | 7390 | 795 |
| 262 | 20250219 | 150200 | 4027205820 | 7390 | 7390 | 7390 | 7390 | 919 |
| 263 | 20250219 | 150100 | 4020414410 | 7370 | 7390 | 7390 | 7370 | 677 |
| 264 | 20250219 | 150000 | 4015424120 | 7390 | 7370 | 7390 | 7370 | 33 |
| 265 | 20250219 | 145900 | 4015180870 | 7370 | 7370 | 7370 | 7370 | 422 |
| 266 | 20250219 | 145800 | 4012070730 | 7370 | 7380 | 7380 | 7370 | 355 |
| 267 | 20250219 | 145700 | 4009454180 | 7380 | 7380 | 7380 | 7360 | 218 |
| 268 | 20250219 | 145600 | 4007845670 | 7380 | 7360 | 7390 | 7350 | 1006 |
| 269 | 20250219 | 145500 | 4000443450 | 7360 | 7370 | 7370 | 7360 | 574 |
| 270 | 20250219 | 145400 | 3996218610 | 7370 | 7380 | 7380 | 7370 | 31 |
| 271 | 20250219 | 145300 | 3995990120 | 7370 | 7370 | 7380 | 7360 | 348 |
| 272 | 20250219 | 145200 | 3993425820 | 7370 | 7380 | 7380 | 7370 | 58 |
| 273 | 20250219 | 145100 | 3992998330 | 7350 | 7380 | 7380 | 7350 | 2669 |
| 274 | 20250219 | 145000 | 3973348720 | 7370 | 7390 | 7390 | 7370 | 6003 |
| 275 | 20250219 | 144900 | 3929056550 | 7390 | 7390 | 7400 | 7390 | 470 |
| 276 | 20250219 | 144800 | 3925583240 | 7400 | 7400 | 7400 | 7390 | 124 |
| 277 | 20250219 | 144700 | 3924665980 | 7400 | 7400 | 7410 | 7400 | 1040 |
| 278 | 20250219 | 144600 | 3916969960 | 7400 | 7400 | 7400 | 7400 | 28 |
| 279 | 20250219 | 144500 | 3916762760 | 7400 | 7410 | 7410 | 7400 | 427 |
| 280 | 20250219 | 144400 | 3913600960 | 7400 | 7410 | 7410 | 7400 | 62 |
| 281 | 20250219 | 144300 | 3913142100 | 7400 | 7400 | 7410 | 7400 | 1229 |
| 282 | 20250219 | 144200 | 3904047490 | 7400 | 7390 | 7410 | 7390 | 586 |
| 283 | 20250219 | 144100 | 3899711910 | 7400 | 7390 | 7400 | 7390 | 379 |
| 284 | 20250219 | 144000 | 3896908590 | 7400 | 7390 | 7400 | 7390 | 953 |
| 285 | 20250219 | 143900 | 3889864940 | 7400 | 7390 | 7400 | 7390 | 119 |
| 286 | 20250219 | 143800 | 3888984620 | 7400 | 7390 | 7400 | 7390 | 61 |
| 287 | 20250219 | 143700 | 3888533770 | 7400 | 7400 | 7400 | 7390 | 30 |
| 288 | 20250219 | 143600 | 3888312040 | 7390 | 7390 | 7390 | 7390 | 28 |
| 289 | 20250219 | 143500 | 3888105120 | 7390 | 7400 | 7400 | 7390 | 516 |
| 290 | 20250219 | 143400 | 3884291270 | 7390 | 7390 | 7390 | 7390 | 27 |
| 291 | 20250219 | 143300 | 3884091740 | 7400 | 7400 | 7400 | 7390 | 59 |
| 292 | 20250219 | 143200 | 3883655710 | 7390 | 7400 | 7400 | 7390 | 413 |
| 293 | 20250219 | 143100 | 3880599780 | 7400 | 7400 | 7400 | 7390 | 409 |
| 294 | 20250219 | 143000 | 3877573730 | 7400 | 7390 | 7400 | 7390 | 1118 |
| 295 | 20250219 | 142900 | 3869303210 | 7390 | 7380 | 7390 | 7380 | 79 |
| 296 | 20250219 | 142800 | 3868719880 | 7380 | 7390 | 7390 | 7380 | 527 |
| 297 | 20250219 | 142700 | 3864825620 | 7380 | 7380 | 7390 | 7380 | 51 |
| 298 | 20250219 | 142600 | 3864449020 | 7380 | 7380 | 7380 | 7380 | 82 |
| 299 | 20250219 | 142500 | 3863843860 | 7390 | 7360 | 7390 | 7360 | 928 |
| 300 | 20250219 | 142400 | 3857009760 | 7370 | 7380 | 7380 | 7360 | 2441 |
| 301 | 20250219 | 142300 | 3839014860 | 7380 | 7370 | 7380 | 7370 | 89 |
| 302 | 20250219 | 142200 | 3838358370 | 7370 | 7370 | 7370 | 7370 | 1055 |
| 303 | 20250219 | 142100 | 3830583020 | 7380 | 7380 | 7390 | 7380 | 636 |
| 304 | 20250219 | 142000 | 3825888540 | 7390 | 7380 | 7390 | 7380 | 191 |
| 305 | 20250219 | 141900 | 3824477610 | 7390 | 7380 | 7390 | 7380 | 721 |
| 306 | 20250219 | 141800 | 3819156620 | 7380 | 7380 | 7390 | 7380 | 1521 |
| 307 | 20250219 | 141700 | 3807931570 | 7390 | 7400 | 7400 | 7380 | 1554 |
| 308 | 20250219 | 141600 | 3796447730 | 7390 | 7380 | 7390 | 7380 | 835 |
| 309 | 20250219 | 141500 | 3790282620 | 7380 | 7380 | 7380 | 7380 | 251 |
| 310 | 20250219 | 141400 | 3788430240 | 7380 | 7380 | 7380 | 7380 | 128 |
| 311 | 20250219 | 141300 | 3787485600 | 7390 | 7380 | 7390 | 7380 | 620 |
| 312 | 20250219 | 141200 | 3782909890 | 7370 | 7380 | 7380 | 7370 | 139 |
| 313 | 20250219 | 141100 | 3781884350 | 7370 | 7370 | 7370 | 7370 | 75 |
| 314 | 20250219 | 141000 | 3781331600 | 7370 | 7370 | 7370 | 7370 | 732 |
| 315 | 20250219 | 140900 | 3775936760 | 7360 | 7360 | 7370 | 7360 | 71 |
| 316 | 20250219 | 140800 | 3775414050 | 7360 | 7360 | 7370 | 7360 | 205 |
| 317 | 20250219 | 140700 | 3773904750 | 7370 | 7370 | 7380 | 7370 | 409 |
| 318 | 20250219 | 140600 | 3770889920 | 7370 | 7370 | 7370 | 7370 | 541 |
| 319 | 20250219 | 140500 | 3766902750 | 7380 | 7370 | 7380 | 7370 | 143 |
| 320 | 20250219 | 140400 | 3765847680 | 7370 | 7370 | 7370 | 7370 | 72 |
| 321 | 20250219 | 140300 | 3765317040 | 7370 | 7370 | 7370 | 7360 | 48 |
| 322 | 20250219 | 140200 | 3764963560 | 7370 | 7360 | 7370 | 7360 | 75 |
| 323 | 20250219 | 140100 | 3764411360 | 7370 | 7370 | 7370 | 7360 | 157 |
| 324 | 20250219 | 140000 | 3763254540 | 7370 | 7370 | 7370 | 7360 | 212 |
| 325 | 20250219 | 135900 | 3761692660 | 7370 | 7370 | 7370 | 7370 | 75 |
| 326 | 20250219 | 135800 | 3761139910 | 7370 | 7370 | 7370 | 7360 | 457 |
| 327 | 20250219 | 135700 | 3757772100 | 7360 | 7370 | 7380 | 7360 | 364 |
| 328 | 20250219 | 135600 | 3755089630 | 7370 | 7370 | 7370 | 7370 | 27 |
| 329 | 20250219 | 135500 | 3754890640 | 7370 | 7370 | 7370 | 7370 | 257 |
| 330 | 20250219 | 135400 | 3752996550 | 7370 | 7370 | 7370 | 7370 | 64 |
| 331 | 20250219 | 135300 | 3752524870 | 7360 | 7360 | 7370 | 7360 | 66 |
| 332 | 20250219 | 135200 | 3752039030 | 7360 | 7370 | 7370 | 7360 | 263 |
| 333 | 20250219 | 135100 | 3750102970 | 7370 | 7370 | 7370 | 7370 | 143 |
| 334 | 20250219 | 135000 | 3749049060 | 7370 | 7380 | 7380 | 7370 | 687 |
| 335 | 20250219 | 134900 | 3743985610 | 7370 | 7370 | 7370 | 7370 | 732 |
| 336 | 20250219 | 134800 | 3738590770 | 7370 | 7370 | 7380 | 7370 | 87 |
| 337 | 20250219 | 134700 | 3737949520 | 7370 | 7370 | 7370 | 7360 | 454 |
| 338 | 20250219 | 134600 | 3734605460 | 7370 | 7370 | 7370 | 7360 | 199 |
| 339 | 20250219 | 134500 | 3733139110 | 7380 | 7370 | 7380 | 7370 | 773 |
| 340 | 20250219 | 134400 | 3727442090 | 7360 | 7370 | 7370 | 7360 | 88 |
| 341 | 20250219 | 134300 | 3726794330 | 7370 | 7360 | 7370 | 7360 | 100 |
| 342 | 20250219 | 134200 | 3726058100 | 7370 | 7370 | 7370 | 7360 | 73 |
| 343 | 20250219 | 134100 | 3725520370 | 7370 | 7360 | 7370 | 7360 | 766 |
| 344 | 20250219 | 134000 | 3719880830 | 7360 | 7360 | 7370 | 7360 | 544 |
| 345 | 20250219 | 133900 | 3715873820 | 7360 | 7370 | 7370 | 7360 | 37 |
| 346 | 20250219 | 133800 | 3715601400 | 7370 | 7360 | 7370 | 7360 | 251 |
| 347 | 20250219 | 133700 | 3713754010 | 7360 | 7370 | 7370 | 7360 | 56 |
| 348 | 20250219 | 133600 | 3713341840 | 7370 | 7360 | 7370 | 7360 | 379 |
| 349 | 20250219 | 133500 | 3710552390 | 7360 | 7370 | 7370 | 7360 | 235 |
| 350 | 20250219 | 133400 | 3708820990 | 7360 | 7360 | 7370 | 7360 | 1121 |
| 351 | 20250219 | 133300 | 3700570200 | 7370 | 7360 | 7370 | 7360 | 722 |
| 352 | 20250219 | 133200 | 3695253190 | 7360 | 7360 | 7370 | 7360 | 1403 |
| 353 | 20250219 | 133100 | 3684927090 | 7360 | 7360 | 7360 | 7360 | 1549 |
| 354 | 20250219 | 133000 | 3673526450 | 7360 | 7360 | 7360 | 7350 | 52 |
| 355 | 20250219 | 132900 | 3673144000 | 7350 | 7350 | 7350 | 7350 | 153 |
| 356 | 20250219 | 132800 | 3672019450 | 7360 | 7370 | 7380 | 7360 | 228 |
| 357 | 20250219 | 132700 | 3670337150 | 7380 | 7380 | 7390 | 7380 | 501 |
| 358 | 20250219 | 132600 | 3666634790 | 7390 | 7370 | 7390 | 7360 | 646 |
| 359 | 20250219 | 132500 | 3661867940 | 7350 | 7360 | 7360 | 7350 | 74 |
| 360 | 20250219 | 132400 | 3661323780 | 7360 | 7360 | 7360 | 7350 | 2552 |
| 361 | 20250219 | 132300 | 3642564580 | 7370 | 7370 | 7370 | 7370 | 6 |
| 362 | 20250219 | 132200 | 3642520360 | 7370 | 7370 | 7370 | 7370 | 28 |
| 363 | 20250219 | 132100 | 3642314000 | 7360 | 7360 | 7360 | 7360 | 0 |
| 364 | 20250219 | 132000 | 3642314000 | 7360 | 7360 | 7360 | 7360 | 540 |
| 365 | 20250219 | 131900 | 3638339600 | 7370 | 7360 | 7370 | 7360 | 99 |
| 366 | 20250219 | 131800 | 3637610010 | 7360 | 7360 | 7380 | 7360 | 2778 |
| 367 | 20250219 | 131700 | 3617162910 | 7360 | 7390 | 7390 | 7360 | 30 |
| 368 | 20250219 | 131600 | 3616942060 | 7370 | 7370 | 7370 | 7370 | 2099 |
| 369 | 20250219 | 131500 | 3601472430 | 7370 | 7380 | 7380 | 7370 | 130 |
| 370 | 20250219 | 131400 | 3600513310 | 7380 | 7380 | 7380 | 7380 | 5 |
| 371 | 20250219 | 131300 | 3600476410 | 7380 | 7370 | 7380 | 7370 | 238 |
| 372 | 20250219 | 131200 | 3598720260 | 7380 | 7380 | 7380 | 7380 | 1548 |
| 373 | 20250219 | 131100 | 3587296020 | 7380 | 7380 | 7380 | 7380 | 28 |
| 374 | 20250219 | 131000 | 3587089380 | 7380 | 7390 | 7390 | 7380 | 1002 |
| 375 | 20250219 | 130900 | 3579694600 | 7380 | 7380 | 7380 | 7380 | 815 |
| 376 | 20250219 | 130800 | 3573679900 | 7380 | 7390 | 7390 | 7380 | 165 |
| 377 | 20250219 | 130700 | 3572462180 | 7380 | 7380 | 7380 | 7370 | 130 |
| 378 | 20250219 | 130600 | 3571503220 | 7380 | 7380 | 7380 | 7380 | 29 |
| 379 | 20250219 | 130500 | 3571289200 | 7370 | 7380 | 7380 | 7370 | 2500 |
| 380 | 20250219 | 130400 | 3552845970 | 7390 | 7390 | 7390 | 7390 | 132 |
| 381 | 20250219 | 130300 | 3551870490 | 7390 | 7390 | 7390 | 7390 | 150 |
| 382 | 20250219 | 130200 | 3550761990 | 7390 | 7390 | 7390 | 7390 | 38 |
| 383 | 20250219 | 130100 | 3550481170 | 7400 | 7400 | 7400 | 7400 | 50 |
| 384 | 20250219 | 130000 | 3550111170 | 7390 | 7390 | 7390 | 7390 | 90 |
| 385 | 20250219 | 125900 | 3549446070 | 7390 | 7390 | 7400 | 7390 | 270 |
| 386 | 20250219 | 125800 | 3547449690 | 7390 | 7390 | 7390 | 7390 | 5 |
| 387 | 20250219 | 125700 | 3547412740 | 7380 | 7390 | 7390 | 7380 | 125 |
| 388 | 20250219 | 125600 | 3546489270 | 7370 | 7390 | 7390 | 7370 | 386 |
| 389 | 20250219 | 125500 | 3543638030 | 7370 | 7390 | 7390 | 7370 | 618 |
| 390 | 20250219 | 125400 | 3539077290 | 7380 | 7380 | 7380 | 7380 | 20 |
| 391 | 20250219 | 125300 | 3538929690 | 7380 | 7380 | 7380 | 7380 | 1192 |
| 392 | 20250219 | 125200 | 3530132730 | 7390 | 7390 | 7390 | 7390 | 11 |
| 393 | 20250219 | 125100 | 3530051440 | 7390 | 7380 | 7390 | 7380 | 323 |
| 394 | 20250219 | 125000 | 3527667620 | 7390 | 7380 | 7400 | 7380 | 216 |
| 395 | 20250219 | 124900 | 3526071860 | 7380 | 7400 | 7400 | 7380 | 526 |
| 396 | 20250219 | 124800 | 3522189900 | 7400 | 7380 | 7400 | 7380 | 372 |
| 397 | 20250219 | 124700 | 3519442770 | 7380 | 7390 | 7400 | 7380 | 1217 |
| 398 | 20250219 | 124600 | 3510461210 | 7390 | 7380 | 7410 | 7370 | 647 |
| 399 | 20250219 | 124500 | 3505686550 | 7380 | 7390 | 7410 | 7380 | 1826 |
| 400 | 20250219 | 124400 | 3492210050 | 7420 | 7390 | 7420 | 7380 | 602 |
| 401 | 20250219 | 124300 | 3487763770 | 7390 | 7400 | 7420 | 7380 | 1592 |
| 402 | 20250219 | 124200 | 3475998660 | 7400 | 7400 | 7430 | 7390 | 1604 |
| 403 | 20250219 | 124100 | 3464129190 | 7410 | 7410 | 7410 | 7410 | 1799 |
| 404 | 20250219 | 124000 | 3450798600 | 7410 | 7430 | 7430 | 7410 | 313 |
| 405 | 20250219 | 123900 | 3448473130 | 7410 | 7430 | 7430 | 7410 | 591 |
| 406 | 20250219 | 123800 | 3444083600 | 7430 | 7430 | 7440 | 7400 | 174 |
| 407 | 20250219 | 123700 | 3442791100 | 7430 | 7420 | 7430 | 7420 | 821 |
| 408 | 20250219 | 123600 | 3436695520 | 7400 | 7420 | 7420 | 7400 | 113 |
| 409 | 20250219 | 123500 | 3435857180 | 7420 | 7400 | 7420 | 7400 | 1021 |
| 410 | 20250219 | 123400 | 3428291590 | 7400 | 7400 | 7430 | 7400 | 113 |
| 411 | 20250219 | 123300 | 3427455180 | 7400 | 7420 | 7430 | 7400 | 578 |
| 412 | 20250219 | 123200 | 3423166560 | 7430 | 7410 | 7430 | 7400 | 861 |
| 413 | 20250219 | 123100 | 3416777330 | 7420 | 7420 | 7420 | 7400 | 34 |
| 414 | 20250219 | 123000 | 3416525180 | 7400 | 7430 | 7430 | 7400 | 81 |
| 415 | 20250219 | 122900 | 3415925120 | 7430 | 7420 | 7430 | 7420 | 149 |
| 416 | 20250219 | 122800 | 3414819430 | 7430 | 7410 | 7430 | 7410 | 143 |
| 417 | 20250219 | 122700 | 3413758820 | 7430 | 7420 | 7430 | 7420 | 312 |
| 418 | 20250219 | 122600 | 3411443770 | 7420 | 7420 | 7430 | 7410 | 639 |
| 419 | 20250219 | 122500 | 3406702670 | 7420 | 7410 | 7430 | 7410 | 395 |
| 420 | 20250219 | 122400 | 3403773100 | 7410 | 7410 | 7410 | 7400 | 435 |
| 421 | 20250219 | 122300 | 3400550030 | 7410 | 7410 | 7420 | 7410 | 1475 |
| 422 | 20250219 | 122200 | 3389620270 | 7420 | 7410 | 7420 | 7400 | 536 |
| 423 | 20250219 | 122100 | 3385645850 | 7410 | 7400 | 7410 | 7400 | 669 |
| 424 | 20250219 | 122000 | 3380691720 | 7390 | 7380 | 7390 | 7380 | 156 |
| 425 | 20250219 | 121900 | 3379539940 | 7380 | 7390 | 7390 | 7380 | 38 |
| 426 | 20250219 | 121800 | 3379259400 | 7390 | 7390 | 7390 | 7390 | 14 |
| 427 | 20250219 | 121700 | 3379155940 | 7400 | 7400 | 7400 | 7380 | 283 |
| 428 | 20250219 | 121600 | 3377062320 | 7400 | 7400 | 7400 | 7400 | 1 |
| 429 | 20250219 | 121500 | 3377054920 | 7400 | 7360 | 7400 | 7360 | 1213 |
| 430 | 20250219 | 121400 | 3368099300 | 7380 | 7360 | 7380 | 7360 | 1301 |
| 431 | 20250219 | 121300 | 3358523920 | 7360 | 7370 | 7370 | 7360 | 586 |
| 432 | 20250219 | 121200 | 3354209870 | 7370 | 7370 | 7370 | 7370 | 1027 |
| 433 | 20250219 | 121100 | 3346640880 | 7370 | 7380 | 7380 | 7370 | 163 |
| 434 | 20250219 | 121000 | 3345439420 | 7380 | 7390 | 7390 | 7380 | 17 |
| 435 | 20250219 | 120900 | 3345313860 | 7370 | 7370 | 7370 | 7370 | 18 |
| 436 | 20250219 | 120800 | 3345181200 | 7370 | 7370 | 7370 | 7370 | 57 |
| 437 | 20250219 | 120700 | 3344761110 | 7370 | 7370 | 7370 | 7370 | 0 |
| 438 | 20250219 | 120600 | 3344761110 | 7370 | 7370 | 7370 | 7370 | 157 |
| 439 | 20250219 | 120500 | 3343604020 | 7370 | 7370 | 7370 | 7370 | 0 |
| 440 | 20250219 | 120400 | 3343604020 | 7370 | 7370 | 7370 | 7370 | 28 |
| 441 | 20250219 | 120300 | 3343397660 | 7370 | 7370 | 7370 | 7370 | 2 |
| 442 | 20250219 | 120200 | 3343382920 | 7370 | 7370 | 7370 | 7370 | 106 |
| 443 | 20250219 | 120100 | 3342601700 | 7370 | 7370 | 7370 | 7370 | 31 |
| 444 | 20250219 | 120000 | 3342373230 | 7370 | 7370 | 7370 | 7370 | 4 |
| 445 | 20250219 | 115900 | 3342343750 | 7360 | 7390 | 7390 | 7360 | 60 |
| 446 | 20250219 | 115800 | 3341901220 | 7360 | 7370 | 7370 | 7360 | 467 |
| 447 | 20250219 | 115700 | 3338463930 | 7360 | 7380 | 7380 | 7360 | 2029 |
| 448 | 20250219 | 115600 | 3323520330 | 7390 | 7380 | 7390 | 7370 | 502 |
| 449 | 20250219 | 115500 | 3319816190 | 7380 | 7380 | 7380 | 7380 | 30 |
| 450 | 20250219 | 115400 | 3319594790 | 7380 | 7380 | 7380 | 7380 | 30 |
| 451 | 20250219 | 115300 | 3319373390 | 7360 | 7380 | 7390 | 7360 | 4260 |
| 452 | 20250219 | 115200 | 3287948270 | 7390 | 7380 | 7390 | 7380 | 202 |
| 453 | 20250219 | 115100 | 3286457290 | 7380 | 7380 | 7380 | 7380 | 8 |
| 454 | 20250219 | 115000 | 3286398250 | 7380 | 7380 | 7380 | 7380 | 28 |
| 455 | 20250219 | 114900 | 3286191610 | 7410 | 7410 | 7410 | 7410 | 150 |
| 456 | 20250219 | 114800 | 3285080110 | 7410 | 7410 | 7410 | 7380 | 55 |
| 457 | 20250219 | 114700 | 3284673400 | 7410 | 7410 | 7410 | 7410 | 2 |
| 458 | 20250219 | 114600 | 3284658580 | 7380 | 7380 | 7380 | 7380 | 1094 |
| 459 | 20250219 | 114500 | 3276584860 | 7380 | 7380 | 7380 | 7380 | 50 |
| 460 | 20250219 | 114400 | 3276215860 | 7380 | 7400 | 7400 | 7380 | 1075 |
| 461 | 20250219 | 114300 | 3268274870 | 7390 | 7390 | 7390 | 7390 | 0 |
| 462 | 20250219 | 114200 | 3268274870 | 7390 | 7400 | 7400 | 7390 | 1929 |
| 463 | 20250219 | 114100 | 3254017720 | 7400 | 7390 | 7400 | 7390 | 98 |
| 464 | 20250219 | 114000 | 3253293220 | 7390 | 7400 | 7420 | 7390 | 734 |
| 465 | 20250219 | 113900 | 3247861840 | 7400 | 7420 | 7420 | 7400 | 2108 |
| 466 | 20250219 | 113800 | 3232251470 | 7420 | 7430 | 7430 | 7420 | 2432 |
| 467 | 20250219 | 113700 | 3214198640 | 7430 | 7430 | 7430 | 7430 | 30 |
| 468 | 20250219 | 113600 | 3213975740 | 7430 | 7430 | 7430 | 7430 | 172 |
| 469 | 20250219 | 113500 | 3212697780 | 7440 | 7430 | 7440 | 7420 | 694 |
| 470 | 20250219 | 113400 | 3207540150 | 7430 | 7430 | 7430 | 7430 | 10 |
| 471 | 20250219 | 113300 | 3207465850 | 7430 | 7430 | 7430 | 7430 | 78 |
| 472 | 20250219 | 113200 | 3206886310 | 7420 | 7430 | 7430 | 7420 | 90 |
| 473 | 20250219 | 113100 | 3206217890 | 7430 | 7430 | 7430 | 7430 | 5 |
| 474 | 20250219 | 113000 | 3206180740 | 7420 | 7430 | 7430 | 7420 | 50 |
| 475 | 20250219 | 112900 | 3205809520 | 7440 | 7440 | 7440 | 7430 | 17 |
| 476 | 20250219 | 112800 | 3205683090 | 7430 | 7430 | 7430 | 7420 | 48 |
| 477 | 20250219 | 112700 | 3205326730 | 7430 | 7430 | 7430 | 7430 | 121 |
| 478 | 20250219 | 112600 | 3204427700 | 7430 | 7430 | 7430 | 7430 | 837 |
| 479 | 20250219 | 112500 | 3198208790 | 7430 | 7430 | 7430 | 7430 | 63 |
| 480 | 20250219 | 112400 | 3197740700 | 7430 | 7430 | 7430 | 7430 | 229 |
| 481 | 20250219 | 112300 | 3196039230 | 7430 | 7430 | 7430 | 7430 | 545 |
| 482 | 20250219 | 112200 | 3191989880 | 7430 | 7430 | 7430 | 7430 | 1 |
| 483 | 20250219 | 112100 | 3191982450 | 7420 | 7420 | 7430 | 7420 | 84 |
| 484 | 20250219 | 112000 | 3191358680 | 7430 | 7430 | 7440 | 7420 | 403 |
| 485 | 20250219 | 111900 | 3188365380 | 7430 | 7420 | 7430 | 7420 | 1221 |
| 486 | 20250219 | 111800 | 3179299840 | 7420 | 7410 | 7420 | 7410 | 499 |
| 487 | 20250219 | 111700 | 3175598570 | 7400 | 7400 | 7410 | 7400 | 453 |
| 488 | 20250219 | 111600 | 3172246330 | 7410 | 7410 | 7420 | 7410 | 1021 |
| 489 | 20250219 | 111500 | 3164680620 | 7410 | 7400 | 7410 | 7400 | 31 |
| 490 | 20250219 | 111400 | 3164451210 | 7400 | 7410 | 7410 | 7400 | 805 |
| 491 | 20250219 | 111300 | 3158494160 | 7410 | 7410 | 7410 | 7410 | 222 |
| 492 | 20250219 | 111200 | 3156849140 | 7410 | 7410 | 7410 | 7410 | 82 |
| 493 | 20250219 | 111100 | 3156241520 | 7410 | 7420 | 7420 | 7410 | 57 |
| 494 | 20250219 | 111000 | 3155819120 | 7410 | 7420 | 7420 | 7410 | 267 |
| 495 | 20250219 | 110900 | 3153840430 | 7420 | 7410 | 7420 | 7400 | 1097 |
| 496 | 20250219 | 110800 | 3145710950 | 7410 | 7400 | 7410 | 7400 | 64 |
| 497 | 20250219 | 110700 | 3145237330 | 7400 | 7390 | 7410 | 7390 | 420 |
| 498 | 20250219 | 110600 | 3142132830 | 7400 | 7390 | 7400 | 7390 | 1052 |
| 499 | 20250219 | 110500 | 3134348330 | 7380 | 7380 | 7400 | 7380 | 466 |
| 500 | 20250219 | 110400 | 3130908840 | 7380 | 7400 | 7400 | 7380 | 763 |
| 501 | 20250219 | 110300 | 3125272770 | 7390 | 7400 | 7400 | 7390 | 213 |
| 502 | 20250219 | 110200 | 3123698560 | 7400 | 7400 | 7400 | 7400 | 108 |
| 503 | 20250219 | 110100 | 3122899360 | 7380 | 7400 | 7400 | 7380 | 31 |
| 504 | 20250219 | 110000 | 3122670530 | 7400 | 7400 | 7400 | 7400 | 756 |
| 505 | 20250219 | 105900 | 3117076130 | 7400 | 7370 | 7400 | 7370 | 533 |
| 506 | 20250219 | 105800 | 3113147890 | 7370 | 7370 | 7370 | 7370 | 506 |
| 507 | 20250219 | 105700 | 3109418670 | 7370 | 7370 | 7400 | 7370 | 239 |
| 508 | 20250219 | 105600 | 3107657210 | 7370 | 7370 | 7390 | 7370 | 363 |
| 509 | 20250219 | 105500 | 3104977520 | 7370 | 7360 | 7370 | 7360 | 527 |
| 510 | 20250219 | 105400 | 3101094830 | 7360 | 7350 | 7360 | 7350 | 899 |
| 511 | 20250219 | 105300 | 3094484920 | 7340 | 7370 | 7370 | 7340 | 1132 |
| 512 | 20250219 | 105200 | 3086158550 | 7370 | 7390 | 7390 | 7370 | 1296 |
| 513 | 20250219 | 105100 | 3076599610 | 7390 | 7390 | 7390 | 7390 | 147 |
| 514 | 20250219 | 105000 | 3075513280 | 7380 | 7370 | 7390 | 7360 | 3815 |
| 515 | 20250219 | 104900 | 3047423300 | 7370 | 7380 | 7390 | 7370 | 472 |
| 516 | 20250219 | 104800 | 3043939550 | 7370 | 7380 | 7380 | 7370 | 661 |
| 517 | 20250219 | 104700 | 3039061880 | 7380 | 7370 | 7380 | 7370 | 197 |
| 518 | 20250219 | 104600 | 3037608040 | 7370 | 7370 | 7370 | 7370 | 28 |
| 519 | 20250219 | 104500 | 3037401680 | 7390 | 7360 | 7390 | 7360 | 1123 |
| 520 | 20250219 | 104400 | 3029125260 | 7360 | 7350 | 7360 | 7350 | 70 |
| 521 | 20250219 | 104300 | 3028610730 | 7340 | 7350 | 7350 | 7340 | 38 |
| 522 | 20250219 | 104200 | 3028331710 | 7340 | 7350 | 7350 | 7340 | 504 |
| 523 | 20250219 | 104100 | 3024628310 | 7350 | 7350 | 7360 | 7350 | 104 |
| 524 | 20250219 | 104000 | 3023863790 | 7350 | 7330 | 7350 | 7330 | 607 |
| 525 | 20250219 | 103900 | 3019405680 | 7320 | 7350 | 7350 | 7320 | 8319 |
| 526 | 20250219 | 103800 | 2958435920 | 7350 | 7340 | 7350 | 7330 | 1148 |
| 527 | 20250219 | 103700 | 2950011590 | 7330 | 7330 | 7340 | 7320 | 2069 |
| 528 | 20250219 | 103600 | 2934843800 | 7330 | 7340 | 7350 | 7320 | 6702 |
| 529 | 20250219 | 103500 | 2885713420 | 7340 | 7360 | 7360 | 7330 | 1833 |
| 530 | 20250219 | 103400 | 2872253030 | 7350 | 7340 | 7350 | 7340 | 1090 |
| 531 | 20250219 | 103300 | 2864246590 | 7350 | 7380 | 7380 | 7350 | 5057 |
| 532 | 20250219 | 103200 | 2827039120 | 7390 | 7390 | 7390 | 7380 | 1392 |
| 533 | 20250219 | 103100 | 2816760890 | 7390 | 7400 | 7400 | 7390 | 137 |
| 534 | 20250219 | 103000 | 2815747270 | 7400 | 7410 | 7410 | 7400 | 929 |
| 535 | 20250219 | 102900 | 2808863530 | 7410 | 7390 | 7410 | 7390 | 1059 |
| 536 | 20250219 | 102800 | 2801033380 | 7380 | 7380 | 7390 | 7380 | 4019 |
| 537 | 20250219 | 102700 | 2771348300 | 7380 | 7390 | 7390 | 7380 | 546 |
| 538 | 20250219 | 102600 | 2767318810 | 7380 | 7380 | 7390 | 7380 | 835 |
| 539 | 20250219 | 102500 | 2761155840 | 7380 | 7390 | 7390 | 7380 | 2215 |
| 540 | 20250219 | 102400 | 2744809030 | 7390 | 7430 | 7430 | 7390 | 7893 |
| 541 | 20250219 | 102300 | 2686398100 | 7450 | 7420 | 7450 | 7420 | 3401 |
| 542 | 20250219 | 102200 | 2661162650 | 7420 | 7430 | 7430 | 7420 | 380 |
| 543 | 20250219 | 102100 | 2658342920 | 7420 | 7430 | 7440 | 7420 | 1045 |
| 544 | 20250219 | 102000 | 2650587420 | 7440 | 7430 | 7440 | 7430 | 208 |
| 545 | 20250219 | 101900 | 2649041970 | 7430 | 7440 | 7440 | 7430 | 650 |
| 546 | 20250219 | 101800 | 2644210970 | 7460 | 7460 | 7460 | 7450 | 48 |
| 547 | 20250219 | 101700 | 2643853100 | 7450 | 7450 | 7450 | 7450 | 680 |
| 548 | 20250219 | 101600 | 2638787100 | 7460 | 7460 | 7460 | 7450 | 317 |
| 549 | 20250219 | 101500 | 2636423430 | 7450 | 7460 | 7460 | 7450 | 128 |
| 550 | 20250219 | 101400 | 2635468810 | 7460 | 7460 | 7460 | 7460 | 209 |
| 551 | 20250219 | 101300 | 2633909670 | 7470 | 7460 | 7470 | 7450 | 38 |
| 552 | 20250219 | 101200 | 2633626420 | 7470 | 7480 | 7480 | 7470 | 1949 |
| 553 | 20250219 | 101100 | 2619063770 | 7480 | 7470 | 7480 | 7470 | 512 |
| 554 | 20250219 | 101000 | 2615235930 | 7470 | 7450 | 7470 | 7450 | 2331 |
| 555 | 20250219 | 100900 | 2597833720 | 7440 | 7430 | 7440 | 7430 | 1071 |
| 556 | 20250219 | 100800 | 2589866480 | 7430 | 7440 | 7440 | 7430 | 252 |
| 557 | 20250219 | 100700 | 2587993680 | 7440 | 7440 | 7440 | 7430 | 104 |
| 558 | 20250219 | 100600 | 2587220920 | 7430 | 7420 | 7430 | 7420 | 776 |
| 559 | 20250219 | 100500 | 2581460340 | 7420 | 7420 | 7420 | 7410 | 1365 |
| 560 | 20250219 | 100400 | 2571336680 | 7430 | 7420 | 7430 | 7410 | 969 |
| 561 | 20250219 | 100300 | 2564152700 | 7420 | 7410 | 7420 | 7410 | 546 |
| 562 | 20250219 | 100200 | 2560103520 | 7410 | 7410 | 7410 | 7400 | 1751 |
| 563 | 20250219 | 100100 | 2547139580 | 7410 | 7450 | 7450 | 7410 | 6294 |
| 564 | 20250219 | 100000 | 2500439280 | 7490 | 7430 | 7490 | 7430 | 1228 |
| 565 | 20250219 | 095900 | 2491292430 | 7440 | 7440 | 7440 | 7430 | 1776 |
| 566 | 20250219 | 095800 | 2478080990 | 7440 | 7440 | 7450 | 7440 | 4081 |
| 567 | 20250219 | 095700 | 2447712940 | 7450 | 7450 | 7450 | 7440 | 1404 |
| 568 | 20250219 | 095600 | 2437255140 | 7460 | 7490 | 7490 | 7460 | 4380 |
| 569 | 20250219 | 095500 | 2404560270 | 7480 | 7480 | 7480 | 7480 | 1079 |
| 570 | 20250219 | 095400 | 2396489350 | 7480 | 7470 | 7480 | 7470 | 1362 |
| 571 | 20250219 | 095300 | 2386308610 | 7470 | 7470 | 7480 | 7470 | 399 |
| 572 | 20250219 | 095200 | 2383328070 | 7480 | 7480 | 7480 | 7480 | 869 |
| 573 | 20250219 | 095100 | 2376827950 | 7490 | 7500 | 7510 | 7490 | 6009 |
| 574 | 20250219 | 095000 | 2331760620 | 7500 | 7510 | 7510 | 7500 | 180 |
| 575 | 20250219 | 094900 | 2330409320 | 7520 | 7500 | 7520 | 7500 | 887 |
| 576 | 20250219 | 094800 | 2323748250 | 7500 | 7490 | 7510 | 7480 | 3737 |
| 577 | 20250219 | 094700 | 2295731630 | 7500 | 7510 | 7510 | 7500 | 1147 |
| 578 | 20250219 | 094600 | 2287118030 | 7510 | 7490 | 7510 | 7490 | 1520 |
| 579 | 20250219 | 094500 | 2275728870 | 7510 | 7500 | 7510 | 7490 | 646 |
| 580 | 20250219 | 094400 | 2270883690 | 7510 | 7480 | 7510 | 7470 | 2573 |
| 581 | 20250219 | 094300 | 2251605240 | 7490 | 7470 | 7490 | 7460 | 761 |
| 582 | 20250219 | 094200 | 2245921580 | 7470 | 7480 | 7480 | 7470 | 675 |
| 583 | 20250219 | 094100 | 2240873260 | 7470 | 7480 | 7480 | 7470 | 574 |
| 584 | 20250219 | 094000 | 2236582750 | 7460 | 7460 | 7480 | 7460 | 390 |
| 585 | 20250219 | 093900 | 2233672350 | 7460 | 7480 | 7480 | 7460 | 502 |
| 586 | 20250219 | 093800 | 2229918560 | 7480 | 7490 | 7500 | 7480 | 1543 |
| 587 | 20250219 | 093700 | 2218363400 | 7500 | 7460 | 7500 | 7450 | 5079 |
| 588 | 20250219 | 093600 | 2180363950 | 7470 | 7460 | 7470 | 7460 | 149 |
| 589 | 20250219 | 093500 | 2179251520 | 7460 | 7400 | 7480 | 7400 | 1026 |
| 590 | 20250219 | 093400 | 2171619010 | 7400 | 7470 | 7480 | 7400 | 18157 |
| 591 | 20250219 | 093300 | 2036811890 | 7470 | 7470 | 7480 | 7460 | 2003 |
| 592 | 20250219 | 093200 | 2021841040 | 7470 | 7490 | 7500 | 7460 | 3180 |
| 593 | 20250219 | 093100 | 1998073140 | 7490 | 7510 | 7510 | 7460 | 654 |
| 594 | 20250219 | 093000 | 1993182170 | 7510 | 7550 | 7550 | 7460 | 22333 |
| 595 | 20250219 | 092900 | 1825682510 | 7560 | 7590 | 7590 | 7550 | 3790 |
| 596 | 20250219 | 092800 | 1797053820 | 7600 | 7610 | 7630 | 7580 | 7952 |
| 597 | 20250219 | 092700 | 1736536960 | 7610 | 7530 | 7610 | 7530 | 25560 |
| 598 | 20250219 | 092600 | 1542492530 | 7550 | 7540 | 7550 | 7540 | 3091 |
| 599 | 20250219 | 092500 | 1519166260 | 7540 | 7560 | 7560 | 7530 | 5070 |
| 600 | 20250219 | 092400 | 1480946630 | 7560 | 7550 | 7570 | 7550 | 1913 |
| 601 | 20250219 | 092300 | 1466481980 | 7550 | 7570 | 7580 | 7550 | 4844 |
| 602 | 20250219 | 092200 | 1429832160 | 7570 | 7540 | 7570 | 7540 | 3487 |
| 603 | 20250219 | 092100 | 1403483140 | 7520 | 7520 | 7540 | 7500 | 7629 |
| 604 | 20250219 | 092000 | 1346158630 | 7520 | 7530 | 7530 | 7500 | 3158 |
| 605 | 20250219 | 091900 | 1322416290 | 7530 | 7530 | 7540 | 7520 | 7308 |
| 606 | 20250219 | 091800 | 1267350500 | 7530 | 7500 | 7530 | 7500 | 3175 |
| 607 | 20250219 | 091700 | 1243491660 | 7510 | 7500 | 7520 | 7500 | 1201 |
| 608 | 20250219 | 091600 | 1234472580 | 7490 | 7480 | 7500 | 7470 | 2587 |
| 609 | 20250219 | 091500 | 1215122110 | 7490 | 7500 | 7510 | 7490 | 5320 |
| 610 | 20250219 | 091400 | 1175224850 | 7510 | 7550 | 7550 | 7500 | 7748 |
| 611 | 20250219 | 091300 | 1117031780 | 7520 | 7560 | 7580 | 7510 | 24235 |
| 612 | 20250219 | 091200 | 934027650 | 7550 | 7520 | 7580 | 7510 | 10949 |
| 613 | 20250219 | 091100 | 851275620 | 7520 | 7550 | 7560 | 7520 | 1757 |
| 614 | 20250219 | 091000 | 838039690 | 7550 | 7560 | 7560 | 7510 | 9559 |
| 615 | 20250219 | 090900 | 765913930 | 7560 | 7580 | 7590 | 7560 | 17338 |
| 616 | 20250219 | 090800 | 634501290 | 7580 | 7540 | 7580 | 7530 | 12631 |
| 617 | 20250219 | 090700 | 538997470 | 7550 | 7520 | 7570 | 7520 | 9490 |
| 618 | 20250219 | 090600 | 467371260 | 7510 | 7460 | 7510 | 7440 | 14868 |
| 619 | 20250219 | 090500 | 356196460 | 7460 | 7470 | 7470 | 7430 | 6041 |
| 620 | 20250219 | 090400 | 311162900 | 7460 | 7430 | 7460 | 7430 | 8333 |
| 621 | 20250219 | 090300 | 249056040 | 7430 | 7410 | 7440 | 7400 | 2579 |
| 622 | 20250219 | 090200 | 229934840 | 7450 | 7380 | 7450 | 7340 | 13933 |
| 623 | 20250219 | 090100 | 126575970 | 7380 | 7390 | 7390 | 7310 | 5358 |
| 624 | 20250219 | 090000 | 87128310 | 7390 | 7400 | 7410 | 7350 | 11778 |