30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 3 | 20250219 | 185400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 4 | 20250219 | 185300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 5 | 20250219 | 185200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 6 | 20250219 | 185100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 7 | 20250219 | 185000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 8 | 20250219 | 184900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 9 | 20250219 | 184800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 10 | 20250219 | 184700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 11 | 20250219 | 184600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 12 | 20250219 | 184500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 13 | 20250219 | 184400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 14 | 20250219 | 184300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 15 | 20250219 | 184200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 16 | 20250219 | 184100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 17 | 20250219 | 184000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 18 | 20250219 | 183900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 19 | 20250219 | 183800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 20 | 20250219 | 183700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 21 | 20250219 | 183600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 22 | 20250219 | 183500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 23 | 20250219 | 183400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 24 | 20250219 | 183300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 25 | 20250219 | 183200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 26 | 20250219 | 183100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 27 | 20250219 | 183000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 28 | 20250219 | 182900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 29 | 20250219 | 182800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 30 | 20250219 | 182700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 31 | 20250219 | 182600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 32 | 20250219 | 182500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 33 | 20250219 | 182400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 34 | 20250219 | 182300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 35 | 20250219 | 182200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 36 | 20250219 | 182100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 37 | 20250219 | 182000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 38 | 20250219 | 181900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 39 | 20250219 | 181800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 40 | 20250219 | 181700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 41 | 20250219 | 181600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 42 | 20250219 | 181500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 43 | 20250219 | 181400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 44 | 20250219 | 181300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 45 | 20250219 | 181200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 46 | 20250219 | 181100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 47 | 20250219 | 181000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 48 | 20250219 | 180900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 49 | 20250219 | 180800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 50 | 20250219 | 180700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 51 | 20250219 | 180600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 52 | 20250219 | 180500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 53 | 20250219 | 180400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 54 | 20250219 | 180300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 55 | 20250219 | 180200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 56 | 20250219 | 180100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 57 | 20250219 | 180000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 58 | 20250219 | 175900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 59 | 20250219 | 175800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 60 | 20250219 | 175700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 61 | 20250219 | 175600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 62 | 20250219 | 175500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 63 | 20250219 | 175400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 64 | 20250219 | 175300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 65 | 20250219 | 175200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 66 | 20250219 | 175100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 67 | 20250219 | 175000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 68 | 20250219 | 174900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 69 | 20250219 | 174800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 70 | 20250219 | 174700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 71 | 20250219 | 174600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 72 | 20250219 | 174500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 73 | 20250219 | 174400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 74 | 20250219 | 174300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 75 | 20250219 | 174200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 76 | 20250219 | 174100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 77 | 20250219 | 174000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 78 | 20250219 | 173900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 79 | 20250219 | 173800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 80 | 20250219 | 173700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 81 | 20250219 | 173600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 82 | 20250219 | 173500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 83 | 20250219 | 173400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 84 | 20250219 | 173300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 85 | 20250219 | 173200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 86 | 20250219 | 173100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 87 | 20250219 | 173000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 88 | 20250219 | 172900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 89 | 20250219 | 172800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 90 | 20250219 | 172700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 91 | 20250219 | 172600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 92 | 20250219 | 172500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 93 | 20250219 | 172400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 94 | 20250219 | 172300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 95 | 20250219 | 172200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 96 | 20250219 | 172100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 97 | 20250219 | 172000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 98 | 20250219 | 171900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 99 | 20250219 | 171800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 100 | 20250219 | 171700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 101 | 20250219 | 171600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 102 | 20250219 | 171500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 103 | 20250219 | 171400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 104 | 20250219 | 171300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 105 | 20250219 | 171200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 106 | 20250219 | 171100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 107 | 20250219 | 171000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 108 | 20250219 | 170900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 109 | 20250219 | 170800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 110 | 20250219 | 170700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 111 | 20250219 | 170600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 112 | 20250219 | 170500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 113 | 20250219 | 170400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 114 | 20250219 | 170300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 115 | 20250219 | 170200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 116 | 20250219 | 170100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 117 | 20250219 | 170000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 118 | 20250219 | 165900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 119 | 20250219 | 165800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 120 | 20250219 | 165700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 121 | 20250219 | 165600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 122 | 20250219 | 165500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 123 | 20250219 | 165400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 124 | 20250219 | 165300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 125 | 20250219 | 165200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 126 | 20250219 | 165100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 127 | 20250219 | 165000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 128 | 20250219 | 164900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 129 | 20250219 | 164800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 130 | 20250219 | 164700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 131 | 20250219 | 164600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 132 | 20250219 | 164500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 133 | 20250219 | 164400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 134 | 20250219 | 164300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 135 | 20250219 | 164200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 136 | 20250219 | 164100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 137 | 20250219 | 164000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 138 | 20250219 | 163900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 139 | 20250219 | 163800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 140 | 20250219 | 163700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 141 | 20250219 | 163600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 142 | 20250219 | 163500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 143 | 20250219 | 163400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 144 | 20250219 | 163300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 145 | 20250219 | 163200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 146 | 20250219 | 163100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 147 | 20250219 | 163000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 148 | 20250219 | 162900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 149 | 20250219 | 162800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 150 | 20250219 | 162700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 151 | 20250219 | 162600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 152 | 20250219 | 162500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 153 | 20250219 | 162400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 154 | 20250219 | 162300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 155 | 20250219 | 162200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 156 | 20250219 | 162100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 157 | 20250219 | 162000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 158 | 20250219 | 161900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 159 | 20250219 | 161800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 160 | 20250219 | 161700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 161 | 20250219 | 161600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 162 | 20250219 | 161500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 163 | 20250219 | 161400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 164 | 20250219 | 161300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 165 | 20250219 | 161200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 166 | 20250219 | 161100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 167 | 20250219 | 161000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 168 | 20250219 | 160900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 169 | 20250219 | 160800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 170 | 20250219 | 160700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 171 | 20250219 | 160600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 172 | 20250219 | 160500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 173 | 20250219 | 160400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 174 | 20250219 | 160300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 175 | 20250219 | 160200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 176 | 20250219 | 160100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 177 | 20250219 | 160000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 178 | 20250219 | 155900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 179 | 20250219 | 155800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 180 | 20250219 | 155700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 181 | 20250219 | 155600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 182 | 20250219 | 155500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 183 | 20250219 | 155400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 184 | 20250219 | 155300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 185 | 20250219 | 155200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 186 | 20250219 | 155100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 187 | 20250219 | 155000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 188 | 20250219 | 154900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 189 | 20250219 | 154800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 190 | 20250219 | 154700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 191 | 20250219 | 154600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 192 | 20250219 | 154500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 193 | 20250219 | 154400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 194 | 20250219 | 154300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 195 | 20250219 | 154200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 196 | 20250219 | 154100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 197 | 20250219 | 154000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 198 | 20250219 | 153900 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 199 | 20250219 | 153800 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20250219 | 153700 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 201 | 20250219 | 153600 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 202 | 20250219 | 153500 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 203 | 20250219 | 153400 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 204 | 20250219 | 153300 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 205 | 20250219 | 153200 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 206 | 20250219 | 153100 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 0 |
| 207 | 20250219 | 153000 | 6839007180 | 9800 | 9800 | 9800 | 9800 | 8106 |
| 208 | 20250219 | 152900 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 209 | 20250219 | 152800 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 210 | 20250219 | 152700 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 211 | 20250219 | 152600 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 212 | 20250219 | 152500 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 213 | 20250219 | 152400 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 214 | 20250219 | 152300 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 215 | 20250219 | 152200 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 216 | 20250219 | 152100 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 217 | 20250219 | 152000 | 6759568380 | 9810 | 9810 | 9810 | 9810 | 0 |
| 218 | 20250219 | 151900 | 6759568380 | 9810 | 9810 | 9810 | 9800 | 816 |
| 219 | 20250219 | 151800 | 6751568070 | 9800 | 9800 | 9810 | 9800 | 172 |
| 220 | 20250219 | 151700 | 6749881770 | 9810 | 9810 | 9820 | 9810 | 1371 |
| 221 | 20250219 | 151600 | 6736431930 | 9820 | 9810 | 9820 | 9810 | 694 |
| 222 | 20250219 | 151500 | 6729623230 | 9820 | 9830 | 9830 | 9810 | 1202 |
| 223 | 20250219 | 151400 | 6717819430 | 9820 | 9820 | 9830 | 9810 | 1113 |
| 224 | 20250219 | 151300 | 6706887730 | 9810 | 9820 | 9820 | 9810 | 394 |
| 225 | 20250219 | 151200 | 6703019620 | 9810 | 9820 | 9820 | 9810 | 174 |
| 226 | 20250219 | 151100 | 6701312330 | 9810 | 9820 | 9830 | 9800 | 2878 |
| 227 | 20250219 | 151000 | 6673075750 | 9820 | 9820 | 9830 | 9820 | 763 |
| 228 | 20250219 | 150900 | 6665583040 | 9820 | 9820 | 9820 | 9810 | 846 |
| 229 | 20250219 | 150800 | 6657275490 | 9820 | 9820 | 9820 | 9810 | 365 |
| 230 | 20250219 | 150700 | 6653691690 | 9820 | 9820 | 9820 | 9810 | 697 |
| 231 | 20250219 | 150600 | 6646848930 | 9820 | 9820 | 9820 | 9810 | 134 |
| 232 | 20250219 | 150500 | 6645533460 | 9820 | 9820 | 9820 | 9810 | 1123 |
| 233 | 20250219 | 150400 | 6634510570 | 9820 | 9820 | 9820 | 9810 | 427 |
| 234 | 20250219 | 150300 | 6630320490 | 9810 | 9820 | 9820 | 9810 | 341 |
| 235 | 20250219 | 150200 | 6626974220 | 9810 | 9820 | 9820 | 9810 | 192 |
| 236 | 20250219 | 150100 | 6625090080 | 9820 | 9820 | 9820 | 9810 | 627 |
| 237 | 20250219 | 150000 | 6618933370 | 9810 | 9820 | 9820 | 9810 | 145 |
| 238 | 20250219 | 145900 | 6617510340 | 9820 | 9820 | 9820 | 9810 | 587 |
| 239 | 20250219 | 145800 | 6611749820 | 9810 | 9810 | 9820 | 9810 | 191 |
| 240 | 20250219 | 145700 | 6609875540 | 9810 | 9820 | 9820 | 9810 | 206 |
| 241 | 20250219 | 145600 | 6607853010 | 9810 | 9810 | 9820 | 9810 | 267 |
| 242 | 20250219 | 145500 | 6605233070 | 9810 | 9820 | 9820 | 9810 | 2562 |
| 243 | 20250219 | 145400 | 6580095660 | 9820 | 9810 | 9820 | 9810 | 1265 |
| 244 | 20250219 | 145300 | 6567674710 | 9810 | 9810 | 9820 | 9810 | 616 |
| 245 | 20250219 | 145200 | 6561626170 | 9810 | 9820 | 9820 | 9810 | 1113 |
| 246 | 20250219 | 145100 | 6550698740 | 9810 | 9810 | 9820 | 9810 | 2945 |
| 247 | 20250219 | 145000 | 6521779260 | 9810 | 9810 | 9820 | 9810 | 184 |
| 248 | 20250219 | 144900 | 6519973570 | 9810 | 9820 | 9820 | 9810 | 384 |
| 249 | 20250219 | 144800 | 6516205450 | 9810 | 9810 | 9820 | 9810 | 389 |
| 250 | 20250219 | 144700 | 6512388680 | 9810 | 9810 | 9820 | 9810 | 372 |
| 251 | 20250219 | 144600 | 6508738720 | 9820 | 9810 | 9820 | 9810 | 241 |
| 252 | 20250219 | 144500 | 6506373370 | 9810 | 9810 | 9820 | 9800 | 428 |
| 253 | 20250219 | 144400 | 6502174430 | 9810 | 9810 | 9820 | 9810 | 277 |
| 254 | 20250219 | 144300 | 6499456720 | 9810 | 9810 | 9820 | 9800 | 4400 |
| 255 | 20250219 | 144200 | 6456291170 | 9800 | 9820 | 9820 | 9800 | 2364 |
| 256 | 20250219 | 144100 | 6433100510 | 9810 | 9810 | 9820 | 9810 | 568 |
| 257 | 20250219 | 144000 | 6427527780 | 9810 | 9810 | 9820 | 9810 | 338 |
| 258 | 20250219 | 143900 | 6424211590 | 9810 | 9820 | 9820 | 9810 | 151 |
| 259 | 20250219 | 143800 | 6422729320 | 9810 | 9820 | 9820 | 9810 | 924 |
| 260 | 20250219 | 143700 | 6413663730 | 9810 | 9820 | 9820 | 9810 | 254 |
| 261 | 20250219 | 143600 | 6411171250 | 9810 | 9810 | 9820 | 9810 | 175 |
| 262 | 20250219 | 143500 | 6409453860 | 9810 | 9810 | 9820 | 9810 | 649 |
| 263 | 20250219 | 143400 | 6403086510 | 9820 | 9810 | 9820 | 9810 | 481 |
| 264 | 20250219 | 143300 | 6398367230 | 9810 | 9820 | 9820 | 9810 | 194 |
| 265 | 20250219 | 143200 | 6396463650 | 9820 | 9820 | 9820 | 9810 | 143 |
| 266 | 20250219 | 143100 | 6395059940 | 9820 | 9810 | 9820 | 9810 | 195 |
| 267 | 20250219 | 143000 | 6393145470 | 9820 | 9810 | 9820 | 9810 | 190 |
| 268 | 20250219 | 142900 | 6391280900 | 9820 | 9810 | 9820 | 9810 | 510 |
| 269 | 20250219 | 142800 | 6386277170 | 9800 | 9800 | 9810 | 9800 | 352 |
| 270 | 20250219 | 142700 | 6382825510 | 9810 | 9810 | 9820 | 9810 | 926 |
| 271 | 20250219 | 142600 | 6373741100 | 9810 | 9810 | 9820 | 9810 | 368 |
| 272 | 20250219 | 142500 | 6370129480 | 9810 | 9820 | 9820 | 9810 | 48 |
| 273 | 20250219 | 142400 | 6369658540 | 9810 | 9810 | 9810 | 9810 | 1140 |
| 274 | 20250219 | 142300 | 6358475140 | 9810 | 9800 | 9820 | 9800 | 264 |
| 275 | 20250219 | 142200 | 6355885830 | 9810 | 9820 | 9820 | 9800 | 743 |
| 276 | 20250219 | 142100 | 6348601030 | 9810 | 9810 | 9820 | 9810 | 589 |
| 277 | 20250219 | 142000 | 6342822700 | 9810 | 9820 | 9820 | 9810 | 1199 |
| 278 | 20250219 | 141900 | 6331049500 | 9810 | 9820 | 9820 | 9810 | 849 |
| 279 | 20250219 | 141800 | 6322720760 | 9820 | 9810 | 9820 | 9810 | 2111 |
| 280 | 20250219 | 141700 | 6302011840 | 9820 | 9820 | 9820 | 9800 | 2383 |
| 281 | 20250219 | 141600 | 6278656850 | 9820 | 9820 | 9820 | 9800 | 456 |
| 282 | 20250219 | 141500 | 6274183030 | 9810 | 9810 | 9810 | 9800 | 1326 |
| 283 | 20250219 | 141400 | 6261175510 | 9810 | 9800 | 9810 | 9800 | 548 |
| 284 | 20250219 | 141300 | 6255800450 | 9800 | 9810 | 9810 | 9800 | 840 |
| 285 | 20250219 | 141200 | 6247562010 | 9810 | 9800 | 9810 | 9800 | 56 |
| 286 | 20250219 | 141100 | 6247012660 | 9810 | 9810 | 9810 | 9800 | 3794 |
| 287 | 20250219 | 141000 | 6209828880 | 9810 | 9800 | 9820 | 9800 | 572 |
| 288 | 20250219 | 140900 | 6204218450 | 9810 | 9820 | 9820 | 9810 | 1116 |
| 289 | 20250219 | 140800 | 6193270340 | 9820 | 9830 | 9830 | 9820 | 16 |
| 290 | 20250219 | 140700 | 6193113210 | 9820 | 9830 | 9830 | 9820 | 1661 |
| 291 | 20250219 | 140600 | 6176797160 | 9830 | 9830 | 9830 | 9820 | 3475 |
| 292 | 20250219 | 140500 | 6142638490 | 9830 | 9830 | 9830 | 9820 | 351 |
| 293 | 20250219 | 140400 | 6139188270 | 9820 | 9820 | 9830 | 9820 | 246 |
| 294 | 20250219 | 140300 | 6136771490 | 9820 | 9820 | 9820 | 9810 | 1459 |
| 295 | 20250219 | 140200 | 6122444910 | 9820 | 9800 | 9820 | 9800 | 1339 |
| 296 | 20250219 | 140100 | 6109309130 | 9810 | 9800 | 9810 | 9800 | 306 |
| 297 | 20250219 | 140000 | 6106307790 | 9800 | 9810 | 9810 | 9800 | 166 |
| 298 | 20250219 | 135900 | 6104679890 | 9800 | 9800 | 9810 | 9800 | 4977 |
| 299 | 20250219 | 135800 | 6055895620 | 9790 | 9790 | 9800 | 9790 | 287 |
| 300 | 20250219 | 135700 | 6053085010 | 9800 | 9790 | 9800 | 9790 | 83 |
| 301 | 20250219 | 135600 | 6052272390 | 9800 | 9790 | 9800 | 9780 | 409 |
| 302 | 20250219 | 135500 | 6048268370 | 9790 | 9790 | 9790 | 9780 | 164 |
| 303 | 20250219 | 135400 | 6046663810 | 9790 | 9790 | 9790 | 9780 | 107 |
| 304 | 20250219 | 135300 | 6045616640 | 9790 | 9790 | 9790 | 9780 | 95 |
| 305 | 20250219 | 135200 | 6044687190 | 9790 | 9800 | 9800 | 9780 | 137 |
| 306 | 20250219 | 135100 | 6043346310 | 9800 | 9790 | 9800 | 9780 | 1143 |
| 307 | 20250219 | 135000 | 6032156000 | 9800 | 9780 | 9800 | 9780 | 1421 |
| 308 | 20250219 | 134900 | 6018244050 | 9780 | 9790 | 9790 | 9780 | 481 |
| 309 | 20250219 | 134800 | 6013539610 | 9780 | 9800 | 9800 | 9780 | 395 |
| 310 | 20250219 | 134700 | 6009674760 | 9790 | 9790 | 9800 | 9790 | 2214 |
| 311 | 20250219 | 134600 | 5987999600 | 9790 | 9790 | 9800 | 9790 | 86 |
| 312 | 20250219 | 134500 | 5987157610 | 9790 | 9790 | 9790 | 9790 | 1885 |
| 313 | 20250219 | 134400 | 5968703460 | 9780 | 9780 | 9790 | 9780 | 242 |
| 314 | 20250219 | 134300 | 5966336640 | 9790 | 9790 | 9790 | 9780 | 396 |
| 315 | 20250219 | 134200 | 5962463560 | 9790 | 9780 | 9790 | 9780 | 982 |
| 316 | 20250219 | 134100 | 5952852910 | 9780 | 9780 | 9780 | 9780 | 96 |
| 317 | 20250219 | 134000 | 5951914030 | 9790 | 9790 | 9790 | 9790 | 874 |
| 318 | 20250219 | 133900 | 5943357570 | 9800 | 9790 | 9800 | 9790 | 107 |
| 319 | 20250219 | 133800 | 5942309020 | 9790 | 9780 | 9790 | 9770 | 1939 |
| 320 | 20250219 | 133700 | 5923342110 | 9770 | 9780 | 9780 | 9770 | 201 |
| 321 | 20250219 | 133600 | 5921378330 | 9780 | 9770 | 9780 | 9770 | 162 |
| 322 | 20250219 | 133500 | 5919795450 | 9780 | 9770 | 9780 | 9770 | 480 |
| 323 | 20250219 | 133400 | 5915102750 | 9770 | 9770 | 9780 | 9770 | 381 |
| 324 | 20250219 | 133300 | 5911380330 | 9770 | 9760 | 9770 | 9760 | 1630 |
| 325 | 20250219 | 133200 | 5895460780 | 9760 | 9760 | 9760 | 9760 | 2877 |
| 326 | 20250219 | 133100 | 5867381260 | 9760 | 9760 | 9770 | 9760 | 678 |
| 327 | 20250219 | 133000 | 5860763970 | 9770 | 9770 | 9770 | 9760 | 119 |
| 328 | 20250219 | 132900 | 5859601540 | 9770 | 9770 | 9780 | 9760 | 2049 |
| 329 | 20250219 | 132800 | 5839582510 | 9770 | 9760 | 9770 | 9760 | 694 |
| 330 | 20250219 | 132700 | 5832808950 | 9760 | 9760 | 9760 | 9760 | 1313 |
| 331 | 20250219 | 132600 | 5819994070 | 9760 | 9760 | 9760 | 9760 | 1858 |
| 332 | 20250219 | 132500 | 5801859990 | 9760 | 9760 | 9760 | 9760 | 882 |
| 333 | 20250219 | 132400 | 5793251670 | 9760 | 9770 | 9770 | 9760 | 255 |
| 334 | 20250219 | 132300 | 5790761330 | 9770 | 9770 | 9770 | 9760 | 378 |
| 335 | 20250219 | 132200 | 5787068810 | 9760 | 9770 | 9770 | 9760 | 342 |
| 336 | 20250219 | 132100 | 5783728280 | 9770 | 9770 | 9770 | 9760 | 831 |
| 337 | 20250219 | 132000 | 5775611160 | 9770 | 9780 | 9780 | 9770 | 346 |
| 338 | 20250219 | 131900 | 5772230130 | 9770 | 9770 | 9770 | 9770 | 2001 |
| 339 | 20250219 | 131800 | 5752680360 | 9770 | 9750 | 9770 | 9750 | 1711 |
| 340 | 20250219 | 131700 | 5735989410 | 9750 | 9780 | 9780 | 9750 | 5471 |
| 341 | 20250219 | 131600 | 5682554150 | 9780 | 9780 | 9790 | 9780 | 1414 |
| 342 | 20250219 | 131500 | 5668724930 | 9780 | 9780 | 9790 | 9780 | 1712 |
| 343 | 20250219 | 131400 | 5651966250 | 9790 | 9790 | 9790 | 9790 | 2923 |
| 344 | 20250219 | 131300 | 5623350080 | 9800 | 9800 | 9800 | 9800 | 100 |
| 345 | 20250219 | 131200 | 5622370080 | 9800 | 9790 | 9800 | 9790 | 226 |
| 346 | 20250219 | 131100 | 5620156840 | 9790 | 9790 | 9800 | 9790 | 281 |
| 347 | 20250219 | 131000 | 5617403850 | 9790 | 9790 | 9790 | 9790 | 217 |
| 348 | 20250219 | 130900 | 5615279420 | 9790 | 9790 | 9790 | 9790 | 130 |
| 349 | 20250219 | 130800 | 5614006720 | 9790 | 9790 | 9800 | 9790 | 76 |
| 350 | 20250219 | 130700 | 5613262480 | 9790 | 9790 | 9790 | 9790 | 679 |
| 351 | 20250219 | 130600 | 5606615070 | 9800 | 9790 | 9800 | 9790 | 2342 |
| 352 | 20250219 | 130500 | 5583677520 | 9790 | 9790 | 9790 | 9790 | 155 |
| 353 | 20250219 | 130400 | 5582160070 | 9790 | 9800 | 9800 | 9790 | 1644 |
| 354 | 20250219 | 130300 | 5566053870 | 9800 | 9790 | 9800 | 9790 | 281 |
| 355 | 20250219 | 130200 | 5563301420 | 9800 | 9800 | 9800 | 9800 | 334 |
| 356 | 20250219 | 130100 | 5560028220 | 9800 | 9800 | 9800 | 9800 | 55 |
| 357 | 20250219 | 130000 | 5559489220 | 9810 | 9800 | 9810 | 9800 | 247 |
| 358 | 20250219 | 125900 | 5557068500 | 9800 | 9810 | 9810 | 9800 | 466 |
| 359 | 20250219 | 125800 | 5552501170 | 9800 | 9810 | 9810 | 9800 | 1448 |
| 360 | 20250219 | 125700 | 5538309980 | 9800 | 9790 | 9820 | 9790 | 3364 |
| 361 | 20250219 | 125600 | 5505342750 | 9800 | 9810 | 9820 | 9800 | 2811 |
| 362 | 20250219 | 125500 | 5477775280 | 9820 | 9820 | 9820 | 9810 | 257 |
| 363 | 20250219 | 125400 | 5475252090 | 9810 | 9810 | 9810 | 9800 | 858 |
| 364 | 20250219 | 125300 | 5466842070 | 9800 | 9800 | 9810 | 9800 | 250 |
| 365 | 20250219 | 125200 | 5464391660 | 9800 | 9810 | 9810 | 9800 | 3751 |
| 366 | 20250219 | 125100 | 5427609430 | 9820 | 9820 | 9820 | 9810 | 28 |
| 367 | 20250219 | 125000 | 5427334480 | 9820 | 9820 | 9820 | 9810 | 399 |
| 368 | 20250219 | 124900 | 5423416840 | 9820 | 9820 | 9820 | 9820 | 35 |
| 369 | 20250219 | 124800 | 5423073140 | 9810 | 9810 | 9820 | 9810 | 266 |
| 370 | 20250219 | 124700 | 5420463520 | 9820 | 9820 | 9820 | 9820 | 199 |
| 371 | 20250219 | 124600 | 5418509340 | 9810 | 9810 | 9820 | 9810 | 1097 |
| 372 | 20250219 | 124500 | 5407743030 | 9810 | 9810 | 9810 | 9810 | 11 |
| 373 | 20250219 | 124400 | 5407635120 | 9810 | 9800 | 9820 | 9800 | 1876 |
| 374 | 20250219 | 124300 | 5389247430 | 9800 | 9790 | 9800 | 9790 | 53 |
| 375 | 20250219 | 124200 | 5388728510 | 9790 | 9790 | 9800 | 9790 | 810 |
| 376 | 20250219 | 124100 | 5380796580 | 9790 | 9790 | 9790 | 9790 | 359 |
| 377 | 20250219 | 124000 | 5377281970 | 9790 | 9800 | 9800 | 9790 | 318 |
| 378 | 20250219 | 123900 | 5374167050 | 9800 | 9800 | 9800 | 9800 | 325 |
| 379 | 20250219 | 123800 | 5370982050 | 9800 | 9810 | 9810 | 9800 | 2253 |
| 380 | 20250219 | 123700 | 5348894600 | 9810 | 9820 | 9820 | 9810 | 395 |
| 381 | 20250219 | 123600 | 5345019560 | 9820 | 9810 | 9820 | 9810 | 425 |
| 382 | 20250219 | 123500 | 5340850290 | 9810 | 9810 | 9810 | 9810 | 2437 |
| 383 | 20250219 | 123400 | 5316943320 | 9820 | 9810 | 9820 | 9810 | 562 |
| 384 | 20250219 | 123300 | 5311428800 | 9820 | 9820 | 9820 | 9810 | 329 |
| 385 | 20250219 | 123200 | 5308200350 | 9820 | 9820 | 9820 | 9810 | 26 |
| 386 | 20250219 | 123100 | 5307945040 | 9810 | 9820 | 9820 | 9810 | 575 |
| 387 | 20250219 | 123000 | 5302299280 | 9820 | 9820 | 9820 | 9810 | 245 |
| 388 | 20250219 | 122900 | 5299893390 | 9820 | 9820 | 9820 | 9820 | 438 |
| 389 | 20250219 | 122800 | 5295592230 | 9830 | 9820 | 9830 | 9820 | 283 |
| 390 | 20250219 | 122700 | 5292812850 | 9820 | 9830 | 9830 | 9810 | 2579 |
| 391 | 20250219 | 122600 | 5267500260 | 9830 | 9810 | 9830 | 9810 | 2348 |
| 392 | 20250219 | 122500 | 5244451660 | 9820 | 9820 | 9820 | 9810 | 425 |
| 393 | 20250219 | 122400 | 5240278170 | 9820 | 9820 | 9820 | 9810 | 119 |
| 394 | 20250219 | 122300 | 5239110150 | 9820 | 9820 | 9820 | 9820 | 504 |
| 395 | 20250219 | 122200 | 5234160870 | 9820 | 9820 | 9820 | 9810 | 153 |
| 396 | 20250219 | 122100 | 5232659790 | 9820 | 9820 | 9820 | 9820 | 513 |
| 397 | 20250219 | 122000 | 5227622130 | 9810 | 9820 | 9820 | 9810 | 206 |
| 398 | 20250219 | 121900 | 5225600300 | 9830 | 9820 | 9830 | 9820 | 334 |
| 399 | 20250219 | 121800 | 5222320120 | 9830 | 9830 | 9840 | 9820 | 1010 |
| 400 | 20250219 | 121700 | 5212393960 | 9820 | 9820 | 9820 | 9820 | 250 |
| 401 | 20250219 | 121600 | 5209938960 | 9820 | 9820 | 9820 | 9820 | 369 |
| 402 | 20250219 | 121500 | 5206315380 | 9830 | 9830 | 9830 | 9830 | 130 |
| 403 | 20250219 | 121400 | 5205037480 | 9830 | 9830 | 9830 | 9830 | 1231 |
| 404 | 20250219 | 121300 | 5192936750 | 9830 | 9820 | 9830 | 9810 | 281 |
| 405 | 20250219 | 121200 | 5190177410 | 9820 | 9820 | 9820 | 9820 | 576 |
| 406 | 20250219 | 121100 | 5184521090 | 9810 | 9820 | 9820 | 9810 | 69 |
| 407 | 20250219 | 121000 | 5183844130 | 9820 | 9820 | 9830 | 9810 | 1546 |
| 408 | 20250219 | 120900 | 5168663640 | 9810 | 9810 | 9810 | 9810 | 154 |
| 409 | 20250219 | 120800 | 5167152900 | 9810 | 9820 | 9820 | 9810 | 512 |
| 410 | 20250219 | 120700 | 5162125220 | 9820 | 9810 | 9820 | 9810 | 1206 |
| 411 | 20250219 | 120600 | 5150284890 | 9810 | 9790 | 9810 | 9790 | 2005 |
| 412 | 20250219 | 120500 | 5130635760 | 9790 | 9790 | 9790 | 9780 | 618 |
| 413 | 20250219 | 120400 | 5124590000 | 9790 | 9790 | 9790 | 9780 | 187 |
| 414 | 20250219 | 120300 | 5122760270 | 9780 | 9800 | 9800 | 9780 | 816 |
| 415 | 20250219 | 120200 | 5114771160 | 9800 | 9790 | 9800 | 9790 | 572 |
| 416 | 20250219 | 120100 | 5109169240 | 9790 | 9790 | 9790 | 9790 | 1610 |
| 417 | 20250219 | 120000 | 5093407340 | 9790 | 9790 | 9790 | 9790 | 348 |
| 418 | 20250219 | 115900 | 5090000420 | 9790 | 9790 | 9800 | 9790 | 690 |
| 419 | 20250219 | 115800 | 5083245120 | 9800 | 9800 | 9810 | 9800 | 185 |
| 420 | 20250219 | 115700 | 5081432020 | 9800 | 9810 | 9810 | 9800 | 202 |
| 421 | 20250219 | 115600 | 5079452390 | 9800 | 9810 | 9810 | 9800 | 227 |
| 422 | 20250219 | 115500 | 5077227750 | 9810 | 9800 | 9810 | 9800 | 1075 |
| 423 | 20250219 | 115400 | 5066691010 | 9800 | 9820 | 9820 | 9800 | 1706 |
| 424 | 20250219 | 115300 | 5049971140 | 9810 | 9820 | 9820 | 9810 | 1165 |
| 425 | 20250219 | 115200 | 5038541040 | 9820 | 9840 | 9840 | 9820 | 3306 |
| 426 | 20250219 | 115100 | 5006044770 | 9840 | 9840 | 9840 | 9830 | 477 |
| 427 | 20250219 | 115000 | 5001355170 | 9840 | 9840 | 9840 | 9830 | 749 |
| 428 | 20250219 | 114900 | 4993990340 | 9840 | 9860 | 9860 | 9840 | 3181 |
| 429 | 20250219 | 114800 | 4962672600 | 9870 | 9870 | 9880 | 9860 | 854 |
| 430 | 20250219 | 114700 | 4954247490 | 9870 | 9870 | 9880 | 9860 | 903 |
| 431 | 20250219 | 114600 | 4945336170 | 9870 | 9860 | 9890 | 9860 | 9558 |
| 432 | 20250219 | 114500 | 4850929630 | 9860 | 9830 | 9870 | 9830 | 10345 |
| 433 | 20250219 | 114400 | 4748996980 | 9840 | 9830 | 9850 | 9830 | 3698 |
| 434 | 20250219 | 114300 | 4712612450 | 9830 | 9830 | 9830 | 9820 | 523 |
| 435 | 20250219 | 114200 | 4707471920 | 9830 | 9830 | 9830 | 9820 | 138 |
| 436 | 20250219 | 114100 | 4706115430 | 9820 | 9810 | 9820 | 9800 | 1272 |
| 437 | 20250219 | 114000 | 4693633850 | 9820 | 9820 | 9830 | 9810 | 2382 |
| 438 | 20250219 | 113900 | 4670235590 | 9820 | 9820 | 9820 | 9810 | 1764 |
| 439 | 20250219 | 113800 | 4652918670 | 9820 | 9800 | 9820 | 9800 | 2007 |
| 440 | 20250219 | 113700 | 4633220100 | 9810 | 9810 | 9820 | 9800 | 604 |
| 441 | 20250219 | 113600 | 4627295200 | 9810 | 9820 | 9820 | 9790 | 2481 |
| 442 | 20250219 | 113500 | 4602973990 | 9820 | 9820 | 9820 | 9820 | 1532 |
| 443 | 20250219 | 113400 | 4587929750 | 9820 | 9820 | 9830 | 9820 | 193 |
| 444 | 20250219 | 113300 | 4586033550 | 9830 | 9840 | 9840 | 9820 | 964 |
| 445 | 20250219 | 113200 | 4576559380 | 9830 | 9830 | 9840 | 9830 | 166 |
| 446 | 20250219 | 113100 | 4574927300 | 9830 | 9810 | 9830 | 9810 | 5280 |
| 447 | 20250219 | 113000 | 4523075000 | 9810 | 9820 | 9820 | 9810 | 2577 |
| 448 | 20250219 | 112900 | 4497794530 | 9820 | 9810 | 9820 | 9810 | 5087 |
| 449 | 20250219 | 112800 | 4447890960 | 9820 | 9820 | 9830 | 9820 | 2495 |
| 450 | 20250219 | 112700 | 4423389920 | 9810 | 9820 | 9830 | 9810 | 2242 |
| 451 | 20250219 | 112600 | 4401379900 | 9820 | 9830 | 9830 | 9820 | 778 |
| 452 | 20250219 | 112500 | 4393738550 | 9820 | 9830 | 9840 | 9820 | 2252 |
| 453 | 20250219 | 112400 | 4371601260 | 9830 | 9810 | 9840 | 9810 | 4035 |
| 454 | 20250219 | 112300 | 4331935080 | 9820 | 9790 | 9830 | 9790 | 10924 |
| 455 | 20250219 | 112200 | 4224817280 | 9780 | 9770 | 9780 | 9770 | 2769 |
| 456 | 20250219 | 112100 | 4197744730 | 9770 | 9760 | 9790 | 9760 | 9144 |
| 457 | 20250219 | 112000 | 4108383350 | 9760 | 9750 | 9760 | 9750 | 5919 |
| 458 | 20250219 | 111900 | 4050653020 | 9740 | 9740 | 9740 | 9740 | 109 |
| 459 | 20250219 | 111800 | 4049591360 | 9750 | 9730 | 9760 | 9730 | 8535 |
| 460 | 20250219 | 111700 | 3966420420 | 9730 | 9730 | 9730 | 9720 | 333 |
| 461 | 20250219 | 111600 | 3963181880 | 9720 | 9720 | 9730 | 9720 | 145 |
| 462 | 20250219 | 111500 | 3961772440 | 9720 | 9730 | 9730 | 9720 | 60 |
| 463 | 20250219 | 111400 | 3961189180 | 9730 | 9730 | 9730 | 9720 | 242 |
| 464 | 20250219 | 111300 | 3958835320 | 9730 | 9730 | 9730 | 9720 | 57 |
| 465 | 20250219 | 111200 | 3958281260 | 9730 | 9730 | 9730 | 9730 | 1075 |
| 466 | 20250219 | 111100 | 3947821510 | 9720 | 9720 | 9720 | 9720 | 574 |
| 467 | 20250219 | 111000 | 3942242230 | 9730 | 9730 | 9730 | 9730 | 187 |
| 468 | 20250219 | 110900 | 3940422720 | 9720 | 9730 | 9730 | 9720 | 56 |
| 469 | 20250219 | 110800 | 3939878390 | 9720 | 9720 | 9720 | 9720 | 734 |
| 470 | 20250219 | 110700 | 3932743910 | 9730 | 9730 | 9730 | 9720 | 3373 |
| 471 | 20250219 | 110600 | 3899957130 | 9730 | 9730 | 9730 | 9720 | 641 |
| 472 | 20250219 | 110500 | 3893720230 | 9730 | 9730 | 9730 | 9730 | 1000 |
| 473 | 20250219 | 110400 | 3883990230 | 9730 | 9740 | 9740 | 9730 | 762 |
| 474 | 20250219 | 110300 | 3876570360 | 9740 | 9740 | 9740 | 9730 | 117 |
| 475 | 20250219 | 110200 | 3875431580 | 9740 | 9730 | 9740 | 9730 | 122 |
| 476 | 20250219 | 110100 | 3874244510 | 9730 | 9730 | 9740 | 9730 | 511 |
| 477 | 20250219 | 110000 | 3869272470 | 9730 | 9740 | 9740 | 9730 | 205 |
| 478 | 20250219 | 105900 | 3867276690 | 9730 | 9730 | 9740 | 9730 | 251 |
| 479 | 20250219 | 105800 | 3864833780 | 9730 | 9730 | 9730 | 9730 | 1103 |
| 480 | 20250219 | 105700 | 3854101590 | 9730 | 9730 | 9730 | 9730 | 0 |
| 481 | 20250219 | 105600 | 3854101590 | 9730 | 9720 | 9740 | 9720 | 10635 |
| 482 | 20250219 | 105500 | 3750616200 | 9720 | 9730 | 9730 | 9720 | 130 |
| 483 | 20250219 | 105400 | 3749352130 | 9720 | 9720 | 9720 | 9720 | 548 |
| 484 | 20250219 | 105300 | 3744025570 | 9720 | 9730 | 9730 | 9720 | 220 |
| 485 | 20250219 | 105200 | 3741886970 | 9720 | 9720 | 9730 | 9720 | 1719 |
| 486 | 20250219 | 105100 | 3725178040 | 9730 | 9740 | 9740 | 9720 | 4151 |
| 487 | 20250219 | 105000 | 3684788800 | 9740 | 9730 | 9740 | 9730 | 2207 |
| 488 | 20250219 | 104900 | 3663313470 | 9730 | 9730 | 9730 | 9720 | 166 |
| 489 | 20250219 | 104800 | 3661699040 | 9730 | 9730 | 9730 | 9720 | 1355 |
| 490 | 20250219 | 104700 | 3648515680 | 9720 | 9720 | 9720 | 9710 | 1502 |
| 491 | 20250219 | 104600 | 3633917120 | 9710 | 9720 | 9720 | 9710 | 174 |
| 492 | 20250219 | 104500 | 3632225850 | 9720 | 9710 | 9720 | 9710 | 1266 |
| 493 | 20250219 | 104400 | 3619922060 | 9710 | 9720 | 9720 | 9710 | 188 |
| 494 | 20250219 | 104300 | 3618095870 | 9710 | 9720 | 9720 | 9710 | 133 |
| 495 | 20250219 | 104200 | 3616804230 | 9710 | 9710 | 9720 | 9710 | 747 |
| 496 | 20250219 | 104100 | 3609550730 | 9720 | 9720 | 9720 | 9710 | 801 |
| 497 | 20250219 | 104000 | 3601765860 | 9720 | 9720 | 9720 | 9710 | 360 |
| 498 | 20250219 | 103900 | 3598269630 | 9720 | 9720 | 9720 | 9710 | 116 |
| 499 | 20250219 | 103800 | 3597142240 | 9720 | 9710 | 9720 | 9710 | 943 |
| 500 | 20250219 | 103700 | 3587982750 | 9710 | 9720 | 9720 | 9710 | 1755 |
| 501 | 20250219 | 103600 | 3570937660 | 9720 | 9710 | 9720 | 9710 | 599 |
| 502 | 20250219 | 103500 | 3565116040 | 9710 | 9720 | 9720 | 9710 | 381 |
| 503 | 20250219 | 103400 | 3561413340 | 9720 | 9720 | 9720 | 9710 | 2327 |
| 504 | 20250219 | 103300 | 3538795440 | 9720 | 9720 | 9730 | 9720 | 267 |
| 505 | 20250219 | 103200 | 3536200150 | 9730 | 9730 | 9730 | 9720 | 991 |
| 506 | 20250219 | 103100 | 3526562280 | 9730 | 9730 | 9730 | 9720 | 229 |
| 507 | 20250219 | 103000 | 3524336150 | 9730 | 9720 | 9730 | 9720 | 2500 |
| 508 | 20250219 | 102900 | 3500036040 | 9720 | 9730 | 9730 | 9720 | 615 |
| 509 | 20250219 | 102800 | 3494052890 | 9720 | 9720 | 9730 | 9720 | 4117 |
| 510 | 20250219 | 102700 | 3453995870 | 9720 | 9720 | 9730 | 9720 | 552 |
| 511 | 20250219 | 102600 | 3448630340 | 9720 | 9720 | 9730 | 9720 | 1154 |
| 512 | 20250219 | 102500 | 3437413420 | 9720 | 9730 | 9730 | 9720 | 220 |
| 513 | 20250219 | 102400 | 3435274890 | 9730 | 9730 | 9730 | 9720 | 764 |
| 514 | 20250219 | 102300 | 3427841540 | 9730 | 9740 | 9740 | 9730 | 6389 |
| 515 | 20250219 | 102200 | 3365672880 | 9740 | 9750 | 9750 | 9730 | 8249 |
| 516 | 20250219 | 102100 | 3285332370 | 9750 | 9750 | 9750 | 9740 | 5586 |
| 517 | 20250219 | 102000 | 3230883180 | 9750 | 9740 | 9750 | 9740 | 8772 |
| 518 | 20250219 | 101900 | 3145443870 | 9740 | 9730 | 9740 | 9730 | 1447 |
| 519 | 20250219 | 101800 | 3131364040 | 9740 | 9740 | 9740 | 9730 | 1508 |
| 520 | 20250219 | 101700 | 3116680240 | 9730 | 9740 | 9740 | 9730 | 560 |
| 521 | 20250219 | 101600 | 3111228930 | 9740 | 9740 | 9740 | 9730 | 1605 |
| 522 | 20250219 | 101500 | 3095596620 | 9730 | 9740 | 9750 | 9730 | 4647 |
| 523 | 20250219 | 101400 | 3050346080 | 9750 | 9740 | 9750 | 9730 | 1933 |
| 524 | 20250219 | 101300 | 3031510900 | 9740 | 9740 | 9750 | 9730 | 3784 |
| 525 | 20250219 | 101200 | 2994649290 | 9740 | 9750 | 9760 | 9730 | 7151 |
| 526 | 20250219 | 101100 | 2924996660 | 9750 | 9730 | 9750 | 9720 | 6727 |
| 527 | 20250219 | 101000 | 2859494890 | 9740 | 9730 | 9750 | 9710 | 6092 |
| 528 | 20250219 | 100900 | 2800212000 | 9720 | 9710 | 9730 | 9700 | 4821 |
| 529 | 20250219 | 100800 | 2753381440 | 9700 | 9680 | 9710 | 9680 | 9601 |
| 530 | 20250219 | 100700 | 2660326240 | 9690 | 9680 | 9690 | 9680 | 1575 |
| 531 | 20250219 | 100600 | 2645067690 | 9690 | 9670 | 9690 | 9670 | 3294 |
| 532 | 20250219 | 100500 | 2613181410 | 9670 | 9680 | 9680 | 9670 | 1811 |
| 533 | 20250219 | 100400 | 2595658760 | 9670 | 9670 | 9680 | 9670 | 126 |
| 534 | 20250219 | 100300 | 2594440320 | 9670 | 9670 | 9680 | 9670 | 372 |
| 535 | 20250219 | 100200 | 2590840250 | 9670 | 9680 | 9680 | 9670 | 362 |
| 536 | 20250219 | 100100 | 2587339160 | 9680 | 9680 | 9680 | 9680 | 2281 |
| 537 | 20250219 | 100000 | 2565259080 | 9680 | 9680 | 9690 | 9680 | 601 |
| 538 | 20250219 | 095900 | 2559437320 | 9680 | 9680 | 9680 | 9670 | 3948 |
| 539 | 20250219 | 095800 | 2521223090 | 9670 | 9670 | 9680 | 9670 | 958 |
| 540 | 20250219 | 095700 | 2511956460 | 9680 | 9670 | 9680 | 9670 | 377 |
| 541 | 20250219 | 095600 | 2508308990 | 9670 | 9680 | 9680 | 9670 | 272 |
| 542 | 20250219 | 095500 | 2505677930 | 9680 | 9680 | 9680 | 9670 | 340 |
| 543 | 20250219 | 095400 | 2502389990 | 9670 | 9660 | 9670 | 9660 | 1550 |
| 544 | 20250219 | 095300 | 2487407520 | 9660 | 9660 | 9660 | 9650 | 3018 |
| 545 | 20250219 | 095200 | 2458254190 | 9660 | 9680 | 9680 | 9660 | 8540 |
| 546 | 20250219 | 095100 | 2375689400 | 9680 | 9690 | 9690 | 9680 | 524 |
| 547 | 20250219 | 095000 | 2370615240 | 9680 | 9680 | 9680 | 9680 | 383 |
| 548 | 20250219 | 094900 | 2366907800 | 9670 | 9690 | 9690 | 9670 | 2230 |
| 549 | 20250219 | 094800 | 2345321930 | 9680 | 9680 | 9690 | 9680 | 1083 |
| 550 | 20250219 | 094700 | 2334838390 | 9680 | 9680 | 9690 | 9680 | 1925 |
| 551 | 20250219 | 094600 | 2316204380 | 9670 | 9690 | 9690 | 9670 | 518 |
| 552 | 20250219 | 094500 | 2311194040 | 9680 | 9700 | 9700 | 9680 | 788 |
| 553 | 20250219 | 094400 | 2303563310 | 9690 | 9700 | 9700 | 9680 | 1213 |
| 554 | 20250219 | 094300 | 2291809900 | 9700 | 9690 | 9700 | 9680 | 262 |
| 555 | 20250219 | 094200 | 2289270560 | 9690 | 9670 | 9690 | 9670 | 1093 |
| 556 | 20250219 | 094100 | 2278691730 | 9670 | 9690 | 9690 | 9660 | 5966 |
| 557 | 20250219 | 094000 | 2220988610 | 9700 | 9720 | 9720 | 9690 | 5510 |
| 558 | 20250219 | 093900 | 2167523070 | 9720 | 9710 | 9720 | 9710 | 672 |
| 559 | 20250219 | 093800 | 2160996550 | 9720 | 9710 | 9720 | 9700 | 558 |
| 560 | 20250219 | 093700 | 2155578250 | 9720 | 9710 | 9720 | 9700 | 1017 |
| 561 | 20250219 | 093600 | 2145700100 | 9700 | 9710 | 9710 | 9700 | 580 |
| 562 | 20250219 | 093500 | 2140069140 | 9710 | 9700 | 9710 | 9700 | 2737 |
| 563 | 20250219 | 093400 | 2113511900 | 9700 | 9680 | 9700 | 9680 | 2839 |
| 564 | 20250219 | 093300 | 2086017710 | 9680 | 9680 | 9680 | 9670 | 1397 |
| 565 | 20250219 | 093200 | 2072498400 | 9680 | 9690 | 9690 | 9670 | 1983 |
| 566 | 20250219 | 093100 | 2053302990 | 9670 | 9680 | 9690 | 9670 | 5723 |
| 567 | 20250219 | 093000 | 1997951000 | 9670 | 9690 | 9690 | 9670 | 8950 |
| 568 | 20250219 | 092900 | 1911326840 | 9690 | 9700 | 9700 | 9680 | 6761 |
| 569 | 20250219 | 092800 | 1845802950 | 9700 | 9700 | 9700 | 9700 | 1160 |
| 570 | 20250219 | 092700 | 1834550950 | 9700 | 9700 | 9710 | 9700 | 5170 |
| 571 | 20250219 | 092600 | 1784401610 | 9700 | 9700 | 9710 | 9700 | 2291 |
| 572 | 20250219 | 092500 | 1762164610 | 9710 | 9720 | 9720 | 9700 | 9562 |
| 573 | 20250219 | 092400 | 1669339630 | 9720 | 9710 | 9720 | 9710 | 1313 |
| 574 | 20250219 | 092300 | 1656577830 | 9720 | 9720 | 9730 | 9710 | 2496 |
| 575 | 20250219 | 092200 | 1632317450 | 9720 | 9760 | 9760 | 9710 | 8915 |
| 576 | 20250219 | 092100 | 1545495660 | 9760 | 9760 | 9760 | 9750 | 2397 |
| 577 | 20250219 | 092000 | 1522100950 | 9760 | 9760 | 9770 | 9760 | 1989 |
| 578 | 20250219 | 091900 | 1502679160 | 9760 | 9760 | 9770 | 9760 | 2039 |
| 579 | 20250219 | 091800 | 1482778000 | 9760 | 9760 | 9770 | 9760 | 9317 |
| 580 | 20250219 | 091700 | 1391842730 | 9760 | 9760 | 9760 | 9750 | 4738 |
| 581 | 20250219 | 091600 | 1345605790 | 9750 | 9730 | 9760 | 9730 | 9619 |
| 582 | 20250219 | 091500 | 1251875960 | 9730 | 9730 | 9730 | 9720 | 4668 |
| 583 | 20250219 | 091400 | 1206470260 | 9730 | 9730 | 9730 | 9720 | 4012 |
| 584 | 20250219 | 091300 | 1167459070 | 9730 | 9730 | 9730 | 9720 | 3992 |
| 585 | 20250219 | 091200 | 1128629860 | 9730 | 9720 | 9730 | 9720 | 2394 |
| 586 | 20250219 | 091100 | 1105338070 | 9730 | 9720 | 9730 | 9720 | 3419 |
| 587 | 20250219 | 091000 | 1072083120 | 9720 | 9720 | 9720 | 9700 | 7071 |
| 588 | 20250219 | 090900 | 1003410440 | 9730 | 9740 | 9750 | 9720 | 4977 |
| 589 | 20250219 | 090800 | 954988540 | 9750 | 9720 | 9750 | 9720 | 10290 |
| 590 | 20250219 | 090700 | 854744240 | 9720 | 9690 | 9720 | 9680 | 4019 |
| 591 | 20250219 | 090600 | 815779790 | 9690 | 9680 | 9690 | 9670 | 3415 |
| 592 | 20250219 | 090500 | 782724550 | 9670 | 9670 | 9670 | 9660 | 3461 |
| 593 | 20250219 | 090400 | 749263800 | 9670 | 9670 | 9680 | 9670 | 10064 |
| 594 | 20250219 | 090300 | 651904640 | 9670 | 9670 | 9680 | 9660 | 3911 |
| 595 | 20250219 | 090200 | 614090680 | 9670 | 9660 | 9690 | 9640 | 8727 |
| 596 | 20250219 | 090100 | 529773360 | 9650 | 9750 | 9750 | 9650 | 13103 |
| 597 | 20250219 | 090000 | 402656910 | 9750 | 9690 | 9760 | 9660 | 38905 |