33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 3 | 20250219 | 193200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 4 | 20250219 | 193100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 5 | 20250219 | 193000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 6 | 20250219 | 192900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 7 | 20250219 | 192800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 8 | 20250219 | 192700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 9 | 20250219 | 192600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 10 | 20250219 | 192500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 11 | 20250219 | 192400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 12 | 20250219 | 192300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 13 | 20250219 | 192200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 14 | 20250219 | 192100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 15 | 20250219 | 192000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 16 | 20250219 | 191900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 17 | 20250219 | 191800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 18 | 20250219 | 191700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 19 | 20250219 | 191600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 20 | 20250219 | 191500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 21 | 20250219 | 191400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 22 | 20250219 | 191300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 23 | 20250219 | 191200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 24 | 20250219 | 191100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 25 | 20250219 | 191000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 26 | 20250219 | 190900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 27 | 20250219 | 190800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 28 | 20250219 | 190700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 29 | 20250219 | 190600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 30 | 20250219 | 190500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 31 | 20250219 | 190400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 32 | 20250219 | 190300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 33 | 20250219 | 190200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 34 | 20250219 | 190100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 35 | 20250219 | 190000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 36 | 20250219 | 185900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 37 | 20250219 | 185800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 38 | 20250219 | 185700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 39 | 20250219 | 185600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 40 | 20250219 | 185500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 41 | 20250219 | 185400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 42 | 20250219 | 185300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 43 | 20250219 | 185200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 44 | 20250219 | 185100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 45 | 20250219 | 185000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 46 | 20250219 | 184900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 47 | 20250219 | 184800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 48 | 20250219 | 184700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 49 | 20250219 | 184600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 50 | 20250219 | 184500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 51 | 20250219 | 184400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 52 | 20250219 | 184300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 53 | 20250219 | 184200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 54 | 20250219 | 184100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 55 | 20250219 | 184000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 56 | 20250219 | 183900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 57 | 20250219 | 183800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 58 | 20250219 | 183700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 59 | 20250219 | 183600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 60 | 20250219 | 183500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 61 | 20250219 | 183400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 62 | 20250219 | 183300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 63 | 20250219 | 183200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 64 | 20250219 | 183100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 65 | 20250219 | 183000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 66 | 20250219 | 182900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 67 | 20250219 | 182800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 68 | 20250219 | 182700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 69 | 20250219 | 182600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 70 | 20250219 | 182500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 71 | 20250219 | 182400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 72 | 20250219 | 182300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 73 | 20250219 | 182200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 74 | 20250219 | 182100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 75 | 20250219 | 182000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 76 | 20250219 | 181900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 77 | 20250219 | 181800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 78 | 20250219 | 181700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 79 | 20250219 | 181600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 80 | 20250219 | 181500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 81 | 20250219 | 181400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 82 | 20250219 | 181300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 83 | 20250219 | 181200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 84 | 20250219 | 181100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 85 | 20250219 | 181000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 86 | 20250219 | 180900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 87 | 20250219 | 180800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 88 | 20250219 | 180700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 89 | 20250219 | 180600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 90 | 20250219 | 180500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 91 | 20250219 | 180400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 92 | 20250219 | 180300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 93 | 20250219 | 180200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 94 | 20250219 | 180100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 95 | 20250219 | 180000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 96 | 20250219 | 175900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 97 | 20250219 | 175800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 98 | 20250219 | 175700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 99 | 20250219 | 175600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 100 | 20250219 | 175500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 101 | 20250219 | 175400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 102 | 20250219 | 175300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 103 | 20250219 | 175200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 104 | 20250219 | 175100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 105 | 20250219 | 175000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 106 | 20250219 | 174900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 107 | 20250219 | 174800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 108 | 20250219 | 174700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 109 | 20250219 | 174600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 110 | 20250219 | 174500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 111 | 20250219 | 174400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 112 | 20250219 | 174300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 113 | 20250219 | 174200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 114 | 20250219 | 174100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 115 | 20250219 | 174000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 116 | 20250219 | 173900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 117 | 20250219 | 173800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 118 | 20250219 | 173700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 119 | 20250219 | 173600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 120 | 20250219 | 173500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 121 | 20250219 | 173400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 122 | 20250219 | 173300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 123 | 20250219 | 173200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 124 | 20250219 | 173100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 125 | 20250219 | 173000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 126 | 20250219 | 172900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 127 | 20250219 | 172800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 128 | 20250219 | 172700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 129 | 20250219 | 172600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 130 | 20250219 | 172500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 131 | 20250219 | 172400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 132 | 20250219 | 172300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 133 | 20250219 | 172200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 134 | 20250219 | 172100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 135 | 20250219 | 172000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 136 | 20250219 | 171900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 137 | 20250219 | 171800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 138 | 20250219 | 171700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 139 | 20250219 | 171600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 140 | 20250219 | 171500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 141 | 20250219 | 171400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 142 | 20250219 | 171300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 143 | 20250219 | 171200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 144 | 20250219 | 171100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 145 | 20250219 | 171000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 146 | 20250219 | 170900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 147 | 20250219 | 170800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 148 | 20250219 | 170700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 149 | 20250219 | 170600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 150 | 20250219 | 170500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 151 | 20250219 | 170400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 152 | 20250219 | 170300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 153 | 20250219 | 170200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 154 | 20250219 | 170100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 155 | 20250219 | 170000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 156 | 20250219 | 165900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 157 | 20250219 | 165800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 158 | 20250219 | 165700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 159 | 20250219 | 165600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 160 | 20250219 | 165500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 161 | 20250219 | 165400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 162 | 20250219 | 165300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 163 | 20250219 | 165200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 164 | 20250219 | 165100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 165 | 20250219 | 165000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 166 | 20250219 | 164900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 167 | 20250219 | 164800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 168 | 20250219 | 164700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 169 | 20250219 | 164600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 170 | 20250219 | 164500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 171 | 20250219 | 164400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 172 | 20250219 | 164300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 173 | 20250219 | 164200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 174 | 20250219 | 164100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 175 | 20250219 | 164000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 176 | 20250219 | 163900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 177 | 20250219 | 163800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 178 | 20250219 | 163700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 179 | 20250219 | 163600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 180 | 20250219 | 163500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 181 | 20250219 | 163400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 182 | 20250219 | 163300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 183 | 20250219 | 163200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 184 | 20250219 | 163100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 185 | 20250219 | 163000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 186 | 20250219 | 162900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 187 | 20250219 | 162800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 188 | 20250219 | 162700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 189 | 20250219 | 162600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 190 | 20250219 | 162500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 191 | 20250219 | 162400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 192 | 20250219 | 162300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 193 | 20250219 | 162200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 194 | 20250219 | 162100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 195 | 20250219 | 162000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 196 | 20250219 | 161900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 197 | 20250219 | 161800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 198 | 20250219 | 161700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 199 | 20250219 | 161600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 200 | 20250219 | 161500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 201 | 20250219 | 161400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 202 | 20250219 | 161300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 203 | 20250219 | 161200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 204 | 20250219 | 161100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 205 | 20250219 | 161000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 206 | 20250219 | 160900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 207 | 20250219 | 160800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 208 | 20250219 | 160700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 209 | 20250219 | 160600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 210 | 20250219 | 160500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 211 | 20250219 | 160400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 212 | 20250219 | 160300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 213 | 20250219 | 160200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 214 | 20250219 | 160100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 215 | 20250219 | 160000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 216 | 20250219 | 155900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 217 | 20250219 | 155800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 218 | 20250219 | 155700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 219 | 20250219 | 155600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 220 | 20250219 | 155500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 221 | 20250219 | 155400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 222 | 20250219 | 155300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 223 | 20250219 | 155200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 224 | 20250219 | 155100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 225 | 20250219 | 155000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 226 | 20250219 | 154900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 227 | 20250219 | 154800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 228 | 20250219 | 154700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 229 | 20250219 | 154600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 230 | 20250219 | 154500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 231 | 20250219 | 154400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 232 | 20250219 | 154300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 233 | 20250219 | 154200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 234 | 20250219 | 154100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 235 | 20250219 | 154000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 236 | 20250219 | 153900 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 237 | 20250219 | 153800 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 238 | 20250219 | 153700 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 239 | 20250219 | 153600 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 240 | 20250219 | 153500 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 241 | 20250219 | 153400 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 242 | 20250219 | 153300 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 243 | 20250219 | 153200 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 244 | 20250219 | 153100 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 0 |
| 245 | 20250219 | 153000 | 1659740880 | 13680 | 13680 | 13680 | 13680 | 1269 |
| 246 | 20250219 | 152900 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 247 | 20250219 | 152800 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 248 | 20250219 | 152700 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 249 | 20250219 | 152600 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 250 | 20250219 | 152500 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 251 | 20250219 | 152400 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 252 | 20250219 | 152300 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 253 | 20250219 | 152200 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 254 | 20250219 | 152100 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 255 | 20250219 | 152000 | 1642380960 | 13730 | 13730 | 13730 | 13730 | 0 |
| 256 | 20250219 | 151900 | 1642380960 | 13730 | 13740 | 13740 | 13720 | 200 |
| 257 | 20250219 | 151800 | 1639634790 | 13740 | 13730 | 13740 | 13730 | 31 |
| 258 | 20250219 | 151700 | 1639209000 | 13740 | 13740 | 13740 | 13720 | 25 |
| 259 | 20250219 | 151600 | 1638865540 | 13730 | 13740 | 13740 | 13730 | 518 |
| 260 | 20250219 | 151500 | 1631753330 | 13730 | 13740 | 13740 | 13730 | 200 |
| 261 | 20250219 | 151400 | 1629007050 | 13740 | 13740 | 13740 | 13740 | 2 |
| 262 | 20250219 | 151300 | 1628979570 | 13740 | 13740 | 13740 | 13740 | 65 |
| 263 | 20250219 | 151200 | 1628086470 | 13720 | 13740 | 13740 | 13720 | 122 |
| 264 | 20250219 | 151100 | 1626412590 | 13710 | 13740 | 13750 | 13710 | 618 |
| 265 | 20250219 | 151000 | 1617923850 | 13740 | 13730 | 13740 | 13710 | 261 |
| 266 | 20250219 | 150900 | 1614340180 | 13740 | 13740 | 13740 | 13740 | 22 |
| 267 | 20250219 | 150800 | 1614037900 | 13740 | 13740 | 13740 | 13740 | 41 |
| 268 | 20250219 | 150700 | 1613474560 | 13740 | 13740 | 13740 | 13730 | 362 |
| 269 | 20250219 | 150600 | 1608500980 | 13740 | 13740 | 13740 | 13740 | 283 |
| 270 | 20250219 | 150500 | 1604612560 | 13730 | 13710 | 13730 | 13710 | 300 |
| 271 | 20250219 | 150400 | 1600498360 | 13740 | 13700 | 13740 | 13700 | 269 |
| 272 | 20250219 | 150300 | 1596810380 | 13700 | 13740 | 13740 | 13700 | 82 |
| 273 | 20250219 | 150200 | 1595686140 | 13740 | 13740 | 13740 | 13740 | 71 |
| 274 | 20250219 | 150100 | 1594710600 | 13740 | 13740 | 13740 | 13740 | 22 |
| 275 | 20250219 | 150000 | 1594408320 | 13730 | 13730 | 13730 | 13730 | 22 |
| 276 | 20250219 | 145900 | 1594106260 | 13680 | 13740 | 13740 | 13680 | 1385 |
| 277 | 20250219 | 145800 | 1575115940 | 13740 | 13730 | 13740 | 13730 | 41 |
| 278 | 20250219 | 145700 | 1574553000 | 13750 | 13750 | 13750 | 13750 | 161 |
| 279 | 20250219 | 145600 | 1572339250 | 13750 | 13730 | 13750 | 13730 | 105 |
| 280 | 20250219 | 145500 | 1570897500 | 13750 | 13730 | 13750 | 13730 | 106 |
| 281 | 20250219 | 145400 | 1569440080 | 13730 | 13710 | 13730 | 13710 | 228 |
| 282 | 20250219 | 145300 | 1566313680 | 13710 | 13710 | 13710 | 13710 | 12 |
| 283 | 20250219 | 145200 | 1566149160 | 13710 | 13710 | 13710 | 13710 | 1012 |
| 284 | 20250219 | 145100 | 1552274640 | 13700 | 13700 | 13700 | 13700 | 100 |
| 285 | 20250219 | 145000 | 1550904640 | 13700 | 13700 | 13710 | 13700 | 35 |
| 286 | 20250219 | 144900 | 1550425010 | 13700 | 13700 | 13710 | 13690 | 317 |
| 287 | 20250219 | 144800 | 1546082120 | 13700 | 13700 | 13700 | 13700 | 1 |
| 288 | 20250219 | 144700 | 1546068420 | 13700 | 13700 | 13700 | 13700 | 1 |
| 289 | 20250219 | 144600 | 1546054720 | 13700 | 13710 | 13710 | 13700 | 48 |
| 290 | 20250219 | 144500 | 1545397100 | 13700 | 13710 | 13710 | 13700 | 1387 |
| 291 | 20250219 | 144400 | 1526395190 | 13710 | 13710 | 13710 | 13710 | 59 |
| 292 | 20250219 | 144300 | 1525586300 | 13700 | 13710 | 13710 | 13700 | 99 |
| 293 | 20250219 | 144200 | 1524229990 | 13700 | 13710 | 13710 | 13700 | 101 |
| 294 | 20250219 | 144100 | 1522846280 | 13710 | 13700 | 13710 | 13700 | 752 |
| 295 | 20250219 | 144000 | 1512543860 | 13710 | 13720 | 13720 | 13710 | 56 |
| 296 | 20250219 | 143900 | 1511775950 | 13720 | 13710 | 13720 | 13700 | 704 |
| 297 | 20250219 | 143800 | 1502127280 | 13720 | 13720 | 13720 | 13720 | 5 |
| 298 | 20250219 | 143700 | 1502058680 | 13710 | 13720 | 13720 | 13710 | 260 |
| 299 | 20250219 | 143600 | 1498492990 | 13720 | 13750 | 13750 | 13720 | 2 |
| 300 | 20250219 | 143500 | 1498465520 | 13720 | 13750 | 13750 | 13720 | 1300 |
| 301 | 20250219 | 143400 | 1480599520 | 13750 | 13750 | 13750 | 13750 | 2 |
| 302 | 20250219 | 143300 | 1480572020 | 13750 | 13750 | 13750 | 13750 | 11 |
| 303 | 20250219 | 143200 | 1480420770 | 13760 | 13720 | 13760 | 13720 | 2 |
| 304 | 20250219 | 143100 | 1480393290 | 13760 | 13760 | 13760 | 13760 | 59 |
| 305 | 20250219 | 143000 | 1479581450 | 13760 | 13750 | 13760 | 13750 | 302 |
| 306 | 20250219 | 142900 | 1475428940 | 13750 | 13750 | 13750 | 13750 | 147 |
| 307 | 20250219 | 142800 | 1473407690 | 13710 | 13750 | 13750 | 13710 | 802 |
| 308 | 20250219 | 142700 | 1462392080 | 13750 | 13760 | 13760 | 13750 | 6 |
| 309 | 20250219 | 142600 | 1462309530 | 13760 | 13760 | 13760 | 13760 | 31 |
| 310 | 20250219 | 142500 | 1461882970 | 13760 | 13740 | 13760 | 13740 | 304 |
| 311 | 20250219 | 142400 | 1457700810 | 13740 | 13740 | 13740 | 13740 | 1 |
| 312 | 20250219 | 142300 | 1457687070 | 13740 | 13740 | 13740 | 13740 | 74 |
| 313 | 20250219 | 142200 | 1456670310 | 13710 | 13730 | 13740 | 13710 | 22 |
| 314 | 20250219 | 142100 | 1456368380 | 13730 | 13740 | 13740 | 13730 | 129 |
| 315 | 20250219 | 142000 | 1454597200 | 13730 | 13740 | 13740 | 13730 | 498 |
| 316 | 20250219 | 141900 | 1447757240 | 13740 | 13740 | 13740 | 13740 | 23 |
| 317 | 20250219 | 141800 | 1447441220 | 13760 | 13730 | 13760 | 13730 | 52 |
| 318 | 20250219 | 141700 | 1446727200 | 13760 | 13730 | 13760 | 13730 | 5 |
| 319 | 20250219 | 141600 | 1446658520 | 13760 | 13700 | 13760 | 13700 | 170 |
| 320 | 20250219 | 141500 | 1444327390 | 13760 | 13720 | 13760 | 13710 | 659 |
| 321 | 20250219 | 141400 | 1435290610 | 13740 | 13740 | 13740 | 13740 | 51 |
| 322 | 20250219 | 141300 | 1434589870 | 13730 | 13750 | 13750 | 13730 | 122 |
| 323 | 20250219 | 141200 | 1432913560 | 13760 | 13760 | 13760 | 13760 | 1 |
| 324 | 20250219 | 141100 | 1432899800 | 13760 | 13760 | 13760 | 13760 | 1 |
| 325 | 20250219 | 141000 | 1432886040 | 13760 | 13750 | 13760 | 13750 | 182 |
| 326 | 20250219 | 140900 | 1430381990 | 13760 | 13740 | 13760 | 13740 | 65 |
| 327 | 20250219 | 140800 | 1429488870 | 13750 | 13750 | 13750 | 13740 | 859 |
| 328 | 20250219 | 140700 | 1417684620 | 13750 | 13750 | 13750 | 13750 | 313 |
| 329 | 20250219 | 140600 | 1413380870 | 13740 | 13730 | 13740 | 13730 | 326 |
| 330 | 20250219 | 140500 | 1408901680 | 13730 | 13750 | 13750 | 13730 | 211 |
| 331 | 20250219 | 140400 | 1406002840 | 13750 | 13750 | 13750 | 13750 | 186 |
| 332 | 20250219 | 140300 | 1403445340 | 13750 | 13730 | 13750 | 13730 | 246 |
| 333 | 20250219 | 140200 | 1400065500 | 13730 | 13730 | 13730 | 13730 | 1 |
| 334 | 20250219 | 140100 | 1400051770 | 13730 | 13730 | 13730 | 13730 | 221 |
| 335 | 20250219 | 140000 | 1397017440 | 13730 | 13730 | 13730 | 13730 | 22 |
| 336 | 20250219 | 135900 | 1396715380 | 13700 | 13700 | 13700 | 13700 | 0 |
| 337 | 20250219 | 135800 | 1396715380 | 13700 | 13700 | 13700 | 13700 | 0 |
| 338 | 20250219 | 135700 | 1396715380 | 13700 | 13710 | 13710 | 13700 | 116 |
| 339 | 20250219 | 135600 | 1395125620 | 13710 | 13710 | 13710 | 13710 | 49 |
| 340 | 20250219 | 135500 | 1394453830 | 13700 | 13700 | 13700 | 13700 | 193 |
| 341 | 20250219 | 135400 | 1391809730 | 13700 | 13740 | 13740 | 13700 | 499 |
| 342 | 20250219 | 135300 | 1384966660 | 13740 | 13740 | 13740 | 13740 | 160 |
| 343 | 20250219 | 135200 | 1382768260 | 13740 | 13740 | 13740 | 13740 | 77 |
| 344 | 20250219 | 135100 | 1381710280 | 13740 | 13740 | 13740 | 13740 | 169 |
| 345 | 20250219 | 135000 | 1379388220 | 13720 | 13720 | 13720 | 13720 | 172 |
| 346 | 20250219 | 134900 | 1377028380 | 13740 | 13740 | 13740 | 13740 | 16 |
| 347 | 20250219 | 134800 | 1376808540 | 13730 | 13730 | 13730 | 13730 | 11 |
| 348 | 20250219 | 134700 | 1376657510 | 13730 | 13730 | 13730 | 13730 | 5 |
| 349 | 20250219 | 134600 | 1376588860 | 13710 | 13740 | 13740 | 13710 | 223 |
| 350 | 20250219 | 134500 | 1373530840 | 13740 | 13740 | 13740 | 13740 | 21 |
| 351 | 20250219 | 134400 | 1373242300 | 13740 | 13740 | 13740 | 13740 | 139 |
| 352 | 20250219 | 134300 | 1371332440 | 13700 | 13720 | 13720 | 13700 | 138 |
| 353 | 20250219 | 134200 | 1369439200 | 13720 | 13720 | 13720 | 13720 | 2 |
| 354 | 20250219 | 134100 | 1369411760 | 13710 | 13710 | 13710 | 13710 | 2 |
| 355 | 20250219 | 134000 | 1369384340 | 13700 | 13710 | 13710 | 13700 | 41 |
| 356 | 20250219 | 133900 | 1368822350 | 13700 | 13700 | 13700 | 13700 | 0 |
| 357 | 20250219 | 133800 | 1368822350 | 13700 | 13700 | 13700 | 13700 | 162 |
| 358 | 20250219 | 133700 | 1366602950 | 13700 | 13700 | 13700 | 13700 | 137 |
| 359 | 20250219 | 133600 | 1364726050 | 13710 | 13710 | 13710 | 13710 | 38 |
| 360 | 20250219 | 133500 | 1364205070 | 13710 | 13710 | 13710 | 13710 | 184 |
| 361 | 20250219 | 133400 | 1361682430 | 13740 | 13740 | 13740 | 13740 | 0 |
| 362 | 20250219 | 133300 | 1361682430 | 13740 | 13740 | 13740 | 13740 | 1 |
| 363 | 20250219 | 133200 | 1361668690 | 13730 | 13730 | 13730 | 13720 | 205 |
| 364 | 20250219 | 133100 | 1358855050 | 13750 | 13740 | 13750 | 13740 | 20 |
| 365 | 20250219 | 133000 | 1358580170 | 13750 | 13760 | 13760 | 13750 | 29 |
| 366 | 20250219 | 132900 | 1358181400 | 13790 | 13790 | 13790 | 13790 | 1 |
| 367 | 20250219 | 132800 | 1358167610 | 13790 | 13790 | 13790 | 13790 | 59 |
| 368 | 20250219 | 132700 | 1357354000 | 13790 | 13740 | 13790 | 13740 | 1800 |
| 369 | 20250219 | 132600 | 1332583160 | 13740 | 13740 | 13740 | 13740 | 1 |
| 370 | 20250219 | 132500 | 1332569420 | 13690 | 13690 | 13690 | 13690 | 10 |
| 371 | 20250219 | 132400 | 1332432520 | 13740 | 13740 | 13740 | 13740 | 9 |
| 372 | 20250219 | 132300 | 1332308860 | 13740 | 13690 | 13740 | 13690 | 713 |
| 373 | 20250219 | 132200 | 1322547790 | 13690 | 13700 | 13710 | 13690 | 1166 |
| 374 | 20250219 | 132100 | 1306573050 | 13750 | 13690 | 13750 | 13690 | 18 |
| 375 | 20250219 | 132000 | 1306326570 | 13750 | 13700 | 13750 | 13700 | 266 |
| 376 | 20250219 | 131900 | 1302681670 | 13700 | 13720 | 13720 | 13700 | 1000 |
| 377 | 20250219 | 131800 | 1288979690 | 13720 | 13720 | 13720 | 13720 | 5 |
| 378 | 20250219 | 131700 | 1288911090 | 13720 | 13720 | 13720 | 13720 | 115 |
| 379 | 20250219 | 131600 | 1287333290 | 13750 | 13750 | 13750 | 13750 | 17 |
| 380 | 20250219 | 131500 | 1287099540 | 13710 | 13710 | 13710 | 13710 | 0 |
| 381 | 20250219 | 131400 | 1287099540 | 13710 | 13710 | 13710 | 13710 | 0 |
| 382 | 20250219 | 131300 | 1287099540 | 13710 | 13710 | 13710 | 13710 | 563 |
| 383 | 20250219 | 131200 | 1279380810 | 13710 | 13710 | 13710 | 13710 | 0 |
| 384 | 20250219 | 131100 | 1279380810 | 13710 | 13710 | 13710 | 13710 | 0 |
| 385 | 20250219 | 131000 | 1279380810 | 13710 | 13710 | 13710 | 13710 | 132 |
| 386 | 20250219 | 130900 | 1277571090 | 13760 | 13760 | 13760 | 13710 | 79 |
| 387 | 20250219 | 130800 | 1276487450 | 13710 | 13710 | 13710 | 13700 | 1632 |
| 388 | 20250219 | 130700 | 1254123550 | 13710 | 13710 | 13710 | 13710 | 91 |
| 389 | 20250219 | 130600 | 1252875940 | 13760 | 13760 | 13760 | 13760 | 0 |
| 390 | 20250219 | 130500 | 1252875940 | 13760 | 13760 | 13760 | 13760 | 1 |
| 391 | 20250219 | 130400 | 1252862180 | 13700 | 13740 | 13760 | 13700 | 1836 |
| 392 | 20250219 | 130300 | 1227665000 | 13700 | 13720 | 13720 | 13700 | 207 |
| 393 | 20250219 | 130200 | 1224827500 | 13740 | 13720 | 13740 | 13720 | 103 |
| 394 | 20250219 | 130100 | 1223414300 | 13740 | 13700 | 13740 | 13670 | 221 |
| 395 | 20250219 | 130000 | 1220385300 | 13670 | 13680 | 13680 | 13670 | 238 |
| 396 | 20250219 | 125900 | 1217129560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 397 | 20250219 | 125800 | 1217129560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 398 | 20250219 | 125700 | 1217129560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 399 | 20250219 | 125600 | 1217129560 | 13670 | 13690 | 13690 | 13670 | 266 |
| 400 | 20250219 | 125500 | 1213493320 | 13670 | 13680 | 13680 | 13670 | 17 |
| 401 | 20250219 | 125400 | 1213260910 | 13700 | 13740 | 13740 | 13700 | 177 |
| 402 | 20250219 | 125300 | 1210832930 | 13740 | 13740 | 13740 | 13740 | 0 |
| 403 | 20250219 | 125200 | 1210832930 | 13740 | 13740 | 13740 | 13740 | 0 |
| 404 | 20250219 | 125100 | 1210832930 | 13740 | 13700 | 13740 | 13670 | 1757 |
| 405 | 20250219 | 125000 | 1186790730 | 13700 | 13700 | 13700 | 13700 | 330 |
| 406 | 20250219 | 124900 | 1182269730 | 13700 | 13700 | 13700 | 13700 | 0 |
| 407 | 20250219 | 124800 | 1182269730 | 13700 | 13700 | 13700 | 13700 | 385 |
| 408 | 20250219 | 124700 | 1176995230 | 13700 | 13700 | 13700 | 13700 | 190 |
| 409 | 20250219 | 124600 | 1174392230 | 13700 | 13740 | 13740 | 13700 | 313 |
| 410 | 20250219 | 124500 | 1170099880 | 13720 | 13740 | 13740 | 13720 | 7 |
| 411 | 20250219 | 124400 | 1170003720 | 13710 | 13710 | 13750 | 13710 | 624 |
| 412 | 20250219 | 124300 | 1161448640 | 13710 | 13730 | 13730 | 13710 | 1269 |
| 413 | 20250219 | 124200 | 1144043930 | 13730 | 13730 | 13730 | 13730 | 0 |
| 414 | 20250219 | 124100 | 1144043930 | 13730 | 13730 | 13730 | 13730 | 700 |
| 415 | 20250219 | 124000 | 1134432930 | 13750 | 13750 | 13750 | 13750 | 10 |
| 416 | 20250219 | 123900 | 1134295430 | 13750 | 13750 | 13750 | 13750 | 15 |
| 417 | 20250219 | 123800 | 1134089180 | 13750 | 13740 | 13750 | 13740 | 974 |
| 418 | 20250219 | 123700 | 1120705920 | 13740 | 13740 | 13740 | 13740 | 270 |
| 419 | 20250219 | 123600 | 1116996120 | 13740 | 13750 | 13750 | 13740 | 42 |
| 420 | 20250219 | 123500 | 1116418940 | 13740 | 13740 | 13750 | 13740 | 968 |
| 421 | 20250219 | 123400 | 1103118520 | 13740 | 13750 | 13750 | 13740 | 501 |
| 422 | 20250219 | 123300 | 1096234770 | 13750 | 13760 | 13760 | 13750 | 555 |
| 423 | 20250219 | 123200 | 1088602020 | 13770 | 13770 | 13770 | 13770 | 0 |
| 424 | 20250219 | 123100 | 1088602020 | 13770 | 13760 | 13770 | 13750 | 453 |
| 425 | 20250219 | 123000 | 1082373230 | 13750 | 13760 | 13760 | 13750 | 100 |
| 426 | 20250219 | 122900 | 1080998220 | 13750 | 13760 | 13760 | 13750 | 700 |
| 427 | 20250219 | 122800 | 1071370860 | 13770 | 13770 | 13770 | 13770 | 0 |
| 428 | 20250219 | 122700 | 1071370860 | 13770 | 13770 | 13770 | 13770 | 1 |
| 429 | 20250219 | 122600 | 1071357090 | 13770 | 13770 | 13770 | 13770 | 0 |
| 430 | 20250219 | 122500 | 1071357090 | 13770 | 13770 | 13770 | 13770 | 1 |
| 431 | 20250219 | 122400 | 1071343320 | 13780 | 13780 | 13780 | 13780 | 0 |
| 432 | 20250219 | 122300 | 1071343320 | 13780 | 13780 | 13780 | 13780 | 16 |
| 433 | 20250219 | 122200 | 1071122840 | 13740 | 13750 | 13750 | 13740 | 500 |
| 434 | 20250219 | 122100 | 1064251520 | 13780 | 13780 | 13780 | 13780 | 0 |
| 435 | 20250219 | 122000 | 1064251520 | 13780 | 13780 | 13780 | 13780 | 100 |
| 436 | 20250219 | 121900 | 1062873520 | 13790 | 13790 | 13790 | 13790 | 1 |
| 437 | 20250219 | 121800 | 1062859730 | 13750 | 13750 | 13750 | 13750 | 70 |
| 438 | 20250219 | 121700 | 1061897230 | 13790 | 13750 | 13790 | 13750 | 73 |
| 439 | 20250219 | 121600 | 1060893420 | 13770 | 13770 | 13770 | 13770 | 1190 |
| 440 | 20250219 | 121500 | 1044507120 | 13780 | 13770 | 13780 | 13770 | 706 |
| 441 | 20250219 | 121400 | 1034779380 | 13750 | 13750 | 13750 | 13750 | 0 |
| 442 | 20250219 | 121300 | 1034779380 | 13750 | 13770 | 13770 | 13750 | 200 |
| 443 | 20250219 | 121200 | 1032028450 | 13770 | 13770 | 13770 | 13770 | 64 |
| 444 | 20250219 | 121100 | 1031147170 | 13770 | 13770 | 13770 | 13770 | 0 |
| 445 | 20250219 | 121000 | 1031147170 | 13770 | 13770 | 13770 | 13770 | 0 |
| 446 | 20250219 | 120900 | 1031147170 | 13770 | 13770 | 13770 | 13770 | 116 |
| 447 | 20250219 | 120800 | 1029549850 | 13770 | 13770 | 13770 | 13770 | 0 |
| 448 | 20250219 | 120700 | 1029549850 | 13770 | 13770 | 13770 | 13770 | 1 |
| 449 | 20250219 | 120600 | 1029536080 | 13770 | 13760 | 13770 | 13760 | 121 |
| 450 | 20250219 | 120500 | 1027870730 | 13760 | 13760 | 13760 | 13760 | 3 |
| 451 | 20250219 | 120400 | 1027829450 | 13750 | 13750 | 13750 | 13750 | 0 |
| 452 | 20250219 | 120300 | 1027829450 | 13750 | 13750 | 13750 | 13750 | 38 |
| 453 | 20250219 | 120200 | 1027306950 | 13750 | 13750 | 13750 | 13740 | 189 |
| 454 | 20250219 | 120100 | 1024709200 | 13750 | 13750 | 13750 | 13750 | 32 |
| 455 | 20250219 | 120000 | 1024269200 | 13770 | 13770 | 13770 | 13770 | 157 |
| 456 | 20250219 | 115900 | 1022107310 | 13780 | 13780 | 13780 | 13780 | 0 |
| 457 | 20250219 | 115800 | 1022107310 | 13780 | 13780 | 13780 | 13780 | 1 |
| 458 | 20250219 | 115700 | 1022093530 | 13780 | 13780 | 13780 | 13780 | 0 |
| 459 | 20250219 | 115600 | 1022093530 | 13780 | 13780 | 13780 | 13780 | 233 |
| 460 | 20250219 | 115500 | 1018882790 | 13740 | 13740 | 13740 | 13740 | 1 |
| 461 | 20250219 | 115400 | 1018869050 | 13780 | 13780 | 13780 | 13780 | 1 |
| 462 | 20250219 | 115300 | 1018855270 | 13750 | 13750 | 13750 | 13750 | 10 |
| 463 | 20250219 | 115200 | 1018717770 | 13750 | 13750 | 13750 | 13750 | 147 |
| 464 | 20250219 | 115100 | 1016696520 | 13750 | 13750 | 13750 | 13750 | 20 |
| 465 | 20250219 | 115000 | 1016421520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 466 | 20250219 | 114900 | 1016421520 | 13740 | 13740 | 13740 | 13740 | 24 |
| 467 | 20250219 | 114800 | 1016091760 | 13740 | 13740 | 13740 | 13740 | 72 |
| 468 | 20250219 | 114700 | 1015102480 | 13750 | 13750 | 13750 | 13750 | 1020 |
| 469 | 20250219 | 114600 | 1001077480 | 13750 | 13750 | 13750 | 13750 | 7 |
| 470 | 20250219 | 114500 | 1000981230 | 13750 | 13750 | 13750 | 13750 | 17 |
| 471 | 20250219 | 114400 | 1000747480 | 13800 | 13790 | 13800 | 13740 | 540 |
| 472 | 20250219 | 114300 | 993313060 | 13790 | 13790 | 13790 | 13790 | 44 |
| 473 | 20250219 | 114200 | 992706300 | 13800 | 13800 | 13800 | 13800 | 0 |
| 474 | 20250219 | 114100 | 992706300 | 13800 | 13800 | 13800 | 13800 | 32 |
| 475 | 20250219 | 114000 | 992264700 | 13800 | 13800 | 13800 | 13800 | 0 |
| 476 | 20250219 | 113900 | 992264700 | 13800 | 13800 | 13800 | 13800 | 0 |
| 477 | 20250219 | 113800 | 992264700 | 13800 | 13810 | 13810 | 13800 | 84 |
| 478 | 20250219 | 113700 | 991104770 | 13750 | 13750 | 13750 | 13750 | 0 |
| 479 | 20250219 | 113600 | 991104770 | 13750 | 13810 | 13810 | 13750 | 12 |
| 480 | 20250219 | 113500 | 990939590 | 13820 | 13820 | 13820 | 13820 | 0 |
| 481 | 20250219 | 113400 | 990939590 | 13820 | 13810 | 13820 | 13810 | 72 |
| 482 | 20250219 | 113300 | 989945120 | 13800 | 13800 | 13800 | 13800 | 42 |
| 483 | 20250219 | 113200 | 989365520 | 13800 | 13800 | 13800 | 13740 | 1400 |
| 484 | 20250219 | 113100 | 970099240 | 13800 | 13800 | 13800 | 13800 | 50 |
| 485 | 20250219 | 113000 | 969409240 | 13820 | 13820 | 13820 | 13800 | 752 |
| 486 | 20250219 | 112900 | 959022400 | 13830 | 13830 | 13830 | 13830 | 0 |
| 487 | 20250219 | 112800 | 959022400 | 13830 | 13830 | 13830 | 13830 | 21 |
| 488 | 20250219 | 112700 | 958731970 | 13830 | 13830 | 13830 | 13830 | 1 |
| 489 | 20250219 | 112600 | 958718140 | 13820 | 13820 | 13820 | 13820 | 54 |
| 490 | 20250219 | 112500 | 957971860 | 13820 | 13820 | 13820 | 13820 | 153 |
| 491 | 20250219 | 112400 | 955857400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 492 | 20250219 | 112300 | 955857400 | 13800 | 13800 | 13800 | 13800 | 250 |
| 493 | 20250219 | 112200 | 952407400 | 13800 | 13770 | 13800 | 13760 | 1224 |
| 494 | 20250219 | 112100 | 935555660 | 13770 | 13770 | 13770 | 13770 | 0 |
| 495 | 20250219 | 112000 | 935555660 | 13770 | 13770 | 13770 | 13770 | 1660 |
| 496 | 20250219 | 111900 | 912697460 | 13770 | 13770 | 13770 | 13770 | 258 |
| 497 | 20250219 | 111800 | 909144800 | 13780 | 13780 | 13780 | 13780 | 0 |
| 498 | 20250219 | 111700 | 909144800 | 13780 | 13800 | 13800 | 13780 | 276 |
| 499 | 20250219 | 111600 | 905341300 | 13800 | 13800 | 13800 | 13790 | 119 |
| 500 | 20250219 | 111500 | 903700110 | 13800 | 13800 | 13800 | 13800 | 8 |
| 501 | 20250219 | 111400 | 903589710 | 13810 | 13810 | 13820 | 13810 | 73 |
| 502 | 20250219 | 111300 | 902581110 | 13810 | 13800 | 13810 | 13800 | 56 |
| 503 | 20250219 | 111200 | 901807850 | 13800 | 13800 | 13800 | 13800 | 50 |
| 504 | 20250219 | 111100 | 901117850 | 13790 | 13790 | 13790 | 13790 | 1 |
| 505 | 20250219 | 111000 | 901104060 | 13780 | 13800 | 13800 | 13780 | 138 |
| 506 | 20250219 | 110900 | 899199860 | 13800 | 13800 | 13800 | 13800 | 35 |
| 507 | 20250219 | 110800 | 898716860 | 13800 | 13800 | 13800 | 13800 | 155 |
| 508 | 20250219 | 110700 | 896577860 | 13800 | 13800 | 13800 | 13800 | 1 |
| 509 | 20250219 | 110600 | 896564060 | 13780 | 13770 | 13780 | 13770 | 96 |
| 510 | 20250219 | 110500 | 895241480 | 13760 | 13760 | 13760 | 13760 | 200 |
| 511 | 20250219 | 110400 | 892489480 | 13760 | 13760 | 13760 | 13760 | 128 |
| 512 | 20250219 | 110300 | 890728200 | 13760 | 13760 | 13760 | 13760 | 100 |
| 513 | 20250219 | 110200 | 889352200 | 13760 | 13760 | 13760 | 13760 | 150 |
| 514 | 20250219 | 110100 | 887288200 | 13760 | 13760 | 13770 | 13760 | 183 |
| 515 | 20250219 | 110000 | 884769080 | 13760 | 13780 | 13780 | 13760 | 562 |
| 516 | 20250219 | 105900 | 877033380 | 13820 | 13800 | 13820 | 13800 | 144 |
| 517 | 20250219 | 105800 | 875043740 | 13770 | 13780 | 13820 | 13770 | 658 |
| 518 | 20250219 | 105700 | 865976320 | 13770 | 13780 | 13790 | 13770 | 1196 |
| 519 | 20250219 | 105600 | 849496610 | 13780 | 13780 | 13780 | 13780 | 109 |
| 520 | 20250219 | 105500 | 847994590 | 13780 | 13800 | 13800 | 13780 | 295 |
| 521 | 20250219 | 105400 | 843926730 | 13810 | 13850 | 13850 | 13810 | 2214 |
| 522 | 20250219 | 105300 | 813337680 | 13870 | 13850 | 13870 | 13850 | 145 |
| 523 | 20250219 | 105200 | 811328530 | 13850 | 13870 | 13870 | 13850 | 207 |
| 524 | 20250219 | 105100 | 808461460 | 13870 | 13830 | 13870 | 13830 | 1905 |
| 525 | 20250219 | 105000 | 782060020 | 13850 | 13850 | 13850 | 13850 | 294 |
| 526 | 20250219 | 104900 | 777988120 | 13850 | 13840 | 13850 | 13840 | 272 |
| 527 | 20250219 | 104800 | 774222820 | 13850 | 13840 | 13850 | 13840 | 88 |
| 528 | 20250219 | 104700 | 773004610 | 13840 | 13850 | 13860 | 13840 | 49 |
| 529 | 20250219 | 104600 | 772326060 | 13860 | 13860 | 13860 | 13860 | 0 |
| 530 | 20250219 | 104500 | 772326060 | 13860 | 13850 | 13860 | 13820 | 566 |
| 531 | 20250219 | 104400 | 764488870 | 13850 | 13830 | 13850 | 13830 | 29 |
| 532 | 20250219 | 104300 | 764087540 | 13810 | 13810 | 13810 | 13810 | 0 |
| 533 | 20250219 | 104200 | 764087540 | 13810 | 13830 | 13830 | 13810 | 339 |
| 534 | 20250219 | 104100 | 759404010 | 13840 | 13830 | 13840 | 13820 | 112 |
| 535 | 20250219 | 104000 | 757856000 | 13850 | 13830 | 13860 | 13830 | 684 |
| 536 | 20250219 | 103900 | 748384980 | 13830 | 13830 | 13830 | 13830 | 2 |
| 537 | 20250219 | 103800 | 748357320 | 13830 | 13830 | 13830 | 13830 | 1 |
| 538 | 20250219 | 103700 | 748343490 | 13780 | 13780 | 13780 | 13780 | 11 |
| 539 | 20250219 | 103600 | 748191910 | 13780 | 13780 | 13780 | 13780 | 492 |
| 540 | 20250219 | 103500 | 741412150 | 13780 | 13780 | 13780 | 13780 | 0 |
| 541 | 20250219 | 103400 | 741412150 | 13780 | 13780 | 13780 | 13780 | 0 |
| 542 | 20250219 | 103300 | 741412150 | 13780 | 13850 | 13850 | 13780 | 1107 |
| 543 | 20250219 | 103200 | 726134910 | 13850 | 13820 | 13850 | 13810 | 458 |
| 544 | 20250219 | 103100 | 719803230 | 13820 | 13830 | 13830 | 13820 | 100 |
| 545 | 20250219 | 103000 | 718421150 | 13850 | 13850 | 13850 | 13810 | 128 |
| 546 | 20250219 | 102900 | 716650410 | 13830 | 13840 | 13840 | 13830 | 400 |
| 547 | 20250219 | 102800 | 711117910 | 13830 | 13830 | 13830 | 13830 | 8 |
| 548 | 20250219 | 102700 | 711007270 | 13870 | 13860 | 13870 | 13860 | 127 |
| 549 | 20250219 | 102600 | 709245790 | 13860 | 13790 | 13860 | 13790 | 7355 |
| 550 | 20250219 | 102500 | 607584950 | 13800 | 13790 | 13800 | 13790 | 11 |
| 551 | 20250219 | 102400 | 607433160 | 13790 | 13800 | 13800 | 13790 | 61 |
| 552 | 20250219 | 102300 | 606591960 | 13800 | 13790 | 13800 | 13790 | 120 |
| 553 | 20250219 | 102200 | 604936880 | 13790 | 13790 | 13790 | 13790 | 11 |
| 554 | 20250219 | 102100 | 604785190 | 13790 | 13790 | 13790 | 13790 | 149 |
| 555 | 20250219 | 102000 | 602730480 | 13800 | 13780 | 13800 | 13780 | 359 |
| 556 | 20250219 | 101900 | 597780360 | 13790 | 13790 | 13790 | 13790 | 0 |
| 557 | 20250219 | 101800 | 597780360 | 13790 | 13790 | 13800 | 13790 | 22 |
| 558 | 20250219 | 101700 | 597476930 | 13790 | 13770 | 13790 | 13740 | 1108 |
| 559 | 20250219 | 101600 | 582225260 | 13770 | 13810 | 13820 | 13770 | 221 |
| 560 | 20250219 | 101500 | 579177200 | 13820 | 13810 | 13820 | 13810 | 168 |
| 561 | 20250219 | 101400 | 576856110 | 13810 | 13790 | 13820 | 13790 | 1384 |
| 562 | 20250219 | 101300 | 557757690 | 13790 | 13800 | 13800 | 13790 | 15 |
| 563 | 20250219 | 101200 | 557550770 | 13800 | 13790 | 13810 | 13790 | 906 |
| 564 | 20250219 | 101100 | 545047780 | 13790 | 13750 | 13790 | 13750 | 2274 |
| 565 | 20250219 | 101000 | 513750500 | 13750 | 13750 | 13750 | 13750 | 22 |
| 566 | 20250219 | 100900 | 513448000 | 13750 | 13750 | 13750 | 13750 | 1 |
| 567 | 20250219 | 100800 | 513434250 | 13710 | 13760 | 13760 | 13710 | 4 |
| 568 | 20250219 | 100700 | 513379260 | 13760 | 13760 | 13770 | 13760 | 812 |
| 569 | 20250219 | 100600 | 502206120 | 13760 | 13760 | 13770 | 13760 | 801 |
| 570 | 20250219 | 100500 | 491184350 | 13760 | 13760 | 13760 | 13760 | 1 |
| 571 | 20250219 | 100400 | 491170590 | 13700 | 13700 | 13700 | 13700 | 11 |
| 572 | 20250219 | 100300 | 491019890 | 13700 | 13710 | 13710 | 13700 | 91 |
| 573 | 20250219 | 100200 | 489773070 | 13710 | 13760 | 13760 | 13710 | 340 |
| 574 | 20250219 | 100100 | 485098080 | 13750 | 13750 | 13750 | 13750 | 218 |
| 575 | 20250219 | 100000 | 482100580 | 13750 | 13750 | 13750 | 13750 | 10 |
| 576 | 20250219 | 095900 | 481963080 | 13740 | 13720 | 13740 | 13720 | 2369 |
| 577 | 20250219 | 095800 | 449418390 | 13730 | 13730 | 13730 | 13730 | 15 |
| 578 | 20250219 | 095700 | 449212440 | 13740 | 13740 | 13740 | 13740 | 7 |
| 579 | 20250219 | 095600 | 449116260 | 13720 | 13740 | 13740 | 13720 | 1371 |
| 580 | 20250219 | 095500 | 430278920 | 13740 | 13640 | 13740 | 13640 | 108 |
| 581 | 20250219 | 095400 | 428795200 | 13640 | 13720 | 13720 | 13640 | 2007 |
| 582 | 20250219 | 095300 | 401371460 | 13720 | 13720 | 13720 | 13720 | 330 |
| 583 | 20250219 | 095200 | 396843860 | 13720 | 13720 | 13720 | 13720 | 1 |
| 584 | 20250219 | 095100 | 396830140 | 13720 | 13720 | 13720 | 13720 | 317 |
| 585 | 20250219 | 095000 | 392480900 | 13720 | 13720 | 13720 | 13720 | 3 |
| 586 | 20250219 | 094900 | 392439740 | 13720 | 13770 | 13770 | 13720 | 81 |
| 587 | 20250219 | 094800 | 391327970 | 13770 | 13720 | 13770 | 13720 | 245 |
| 588 | 20250219 | 094700 | 387958920 | 13770 | 13750 | 13770 | 13750 | 1003 |
| 589 | 20250219 | 094600 | 374157610 | 13740 | 13740 | 13740 | 13740 | 786 |
| 590 | 20250219 | 094500 | 363357970 | 13740 | 13700 | 13740 | 13690 | 1582 |
| 591 | 20250219 | 094400 | 341644220 | 13730 | 13730 | 13730 | 13730 | 46 |
| 592 | 20250219 | 094300 | 341012640 | 13730 | 13640 | 13730 | 13640 | 1687 |
| 593 | 20250219 | 094200 | 317928030 | 13640 | 13640 | 13640 | 13640 | 1351 |
| 594 | 20250219 | 094100 | 299500390 | 13640 | 13640 | 13680 | 13640 | 1529 |
| 595 | 20250219 | 094000 | 278644030 | 13640 | 13640 | 13640 | 13640 | 89 |
| 596 | 20250219 | 093900 | 277430070 | 13640 | 13690 | 13690 | 13630 | 581 |
| 597 | 20250219 | 093800 | 269503980 | 13690 | 13650 | 13690 | 13630 | 760 |
| 598 | 20250219 | 093700 | 259138900 | 13720 | 13720 | 13720 | 13640 | 1338 |
| 599 | 20250219 | 093600 | 240859850 | 13720 | 13720 | 13720 | 13720 | 1 |
| 600 | 20250219 | 093500 | 240846130 | 13670 | 13730 | 13740 | 13670 | 537 |
| 601 | 20250219 | 093400 | 233502770 | 13740 | 13740 | 13740 | 13740 | 288 |
| 602 | 20250219 | 093300 | 229545650 | 13740 | 13660 | 13740 | 13660 | 172 |
| 603 | 20250219 | 093200 | 227185840 | 13660 | 13720 | 13730 | 13660 | 585 |
| 604 | 20250219 | 093100 | 219158970 | 13730 | 13740 | 13740 | 13730 | 2 |
| 605 | 20250219 | 093000 | 219131500 | 13740 | 13700 | 13740 | 13680 | 482 |
| 606 | 20250219 | 092900 | 212528820 | 13700 | 13700 | 13700 | 13700 | 304 |
| 607 | 20250219 | 092800 | 208364020 | 13700 | 13680 | 13710 | 13680 | 892 |
| 608 | 20250219 | 092700 | 196159080 | 13680 | 13680 | 13680 | 13680 | 1 |
| 609 | 20250219 | 092600 | 196145400 | 13680 | 13680 | 13680 | 13650 | 365 |
| 610 | 20250219 | 092500 | 191152290 | 13650 | 13640 | 13660 | 13640 | 359 |
| 611 | 20250219 | 092400 | 186249500 | 13660 | 13640 | 13660 | 13630 | 189 |
| 612 | 20250219 | 092300 | 183672810 | 13660 | 13650 | 13660 | 13640 | 292 |
| 613 | 20250219 | 092200 | 179684410 | 13660 | 13670 | 13670 | 13660 | 101 |
| 614 | 20250219 | 092100 | 178304740 | 13660 | 13640 | 13670 | 13640 | 259 |
| 615 | 20250219 | 092000 | 174767800 | 13600 | 13620 | 13620 | 13600 | 390 |
| 616 | 20250219 | 091900 | 169463460 | 13610 | 13650 | 13650 | 13610 | 332 |
| 617 | 20250219 | 091800 | 164940940 | 13660 | 13650 | 13660 | 13650 | 23 |
| 618 | 20250219 | 091700 | 164626960 | 13650 | 13650 | 13650 | 13650 | 140 |
| 619 | 20250219 | 091600 | 162715960 | 13600 | 13640 | 13650 | 13600 | 488 |
| 620 | 20250219 | 091500 | 156063420 | 13640 | 13640 | 13640 | 13640 | 15 |
| 621 | 20250219 | 091400 | 155858820 | 13640 | 13570 | 13640 | 13570 | 295 |
| 622 | 20250219 | 091300 | 151844760 | 13580 | 13620 | 13620 | 13580 | 928 |
| 623 | 20250219 | 091200 | 139224580 | 13620 | 13650 | 13650 | 13620 | 244 |
| 624 | 20250219 | 091100 | 135895150 | 13650 | 13650 | 13650 | 13650 | 308 |
| 625 | 20250219 | 091000 | 131690950 | 13650 | 13640 | 13650 | 13640 | 121 |
| 626 | 20250219 | 090900 | 130039680 | 13650 | 13650 | 13650 | 13650 | 83 |
| 627 | 20250219 | 090800 | 128906730 | 13650 | 13580 | 13650 | 13580 | 216 |
| 628 | 20250219 | 090700 | 125965770 | 13640 | 13640 | 13640 | 13640 | 159 |
| 629 | 20250219 | 090600 | 123797010 | 13640 | 13600 | 13650 | 13570 | 928 |
| 630 | 20250219 | 090500 | 111175510 | 13600 | 13610 | 13610 | 13600 | 421 |
| 631 | 20250219 | 090400 | 105449050 | 13680 | 13590 | 13680 | 13580 | 2146 |
| 632 | 20250219 | 090300 | 76273190 | 13570 | 13550 | 13570 | 13510 | 1293 |
| 633 | 20250219 | 090200 | 58762470 | 13550 | 13510 | 13550 | 13500 | 260 |
| 634 | 20250219 | 090100 | 55250150 | 13510 | 13510 | 13570 | 13500 | 620 |
| 635 | 20250219 | 090000 | 46872000 | 13500 | 13500 | 13500 | 13500 | 3472 |