31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 3 | 20250219 | 192600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20250219 | 192500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20250219 | 192400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20250219 | 192300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20250219 | 192200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20250219 | 192100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20250219 | 192000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20250219 | 191900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20250219 | 191800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20250219 | 191700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20250219 | 191600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20250219 | 191500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20250219 | 191400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20250219 | 191300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20250219 | 191200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20250219 | 191100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20250219 | 191000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20250219 | 190900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20250219 | 190800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20250219 | 190700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20250219 | 190600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20250219 | 190500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20250219 | 190400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20250219 | 190300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20250219 | 190200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20250219 | 190100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20250219 | 190000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20250219 | 185900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20250219 | 185800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20250219 | 185700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 33 | 20250219 | 185600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20250219 | 185500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20250219 | 185400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20250219 | 185300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20250219 | 185200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20250219 | 185100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20250219 | 185000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20250219 | 184900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20250219 | 184800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20250219 | 184700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20250219 | 184600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20250219 | 184500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20250219 | 184400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20250219 | 184300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20250219 | 184200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20250219 | 184100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20250219 | 184000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20250219 | 183900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20250219 | 183800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20250219 | 183700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20250219 | 183600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20250219 | 183500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20250219 | 183400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20250219 | 183300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20250219 | 183200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20250219 | 183100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20250219 | 183000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20250219 | 182900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20250219 | 182800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20250219 | 182700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 63 | 20250219 | 182600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20250219 | 182500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20250219 | 182400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20250219 | 182300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20250219 | 182200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20250219 | 182100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20250219 | 182000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20250219 | 181900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20250219 | 181800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20250219 | 181700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20250219 | 181600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20250219 | 181500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20250219 | 181400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20250219 | 181300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20250219 | 181200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20250219 | 181100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20250219 | 181000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20250219 | 180900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20250219 | 180800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20250219 | 180700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20250219 | 180600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20250219 | 180500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20250219 | 180400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20250219 | 180300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20250219 | 180200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20250219 | 180100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20250219 | 180000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20250219 | 175900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20250219 | 175800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20250219 | 175700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 93 | 20250219 | 175600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20250219 | 175500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20250219 | 175400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20250219 | 175300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20250219 | 175200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20250219 | 175100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20250219 | 175000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20250219 | 174900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20250219 | 174800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20250219 | 174700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20250219 | 174600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20250219 | 174500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20250219 | 174400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20250219 | 174300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20250219 | 174200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20250219 | 174100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20250219 | 174000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20250219 | 173900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20250219 | 173800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20250219 | 173700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20250219 | 173600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20250219 | 173500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20250219 | 173400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20250219 | 173300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20250219 | 173200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20250219 | 173100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20250219 | 173000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20250219 | 172900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20250219 | 172800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20250219 | 172700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 123 | 20250219 | 172600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20250219 | 172500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20250219 | 172400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20250219 | 172300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20250219 | 172200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20250219 | 172100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20250219 | 172000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20250219 | 171900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20250219 | 171800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20250219 | 171700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20250219 | 171600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20250219 | 171500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20250219 | 171400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20250219 | 171300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20250219 | 171200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20250219 | 171100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20250219 | 171000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20250219 | 170900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20250219 | 170800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20250219 | 170700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20250219 | 170600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20250219 | 170500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20250219 | 170400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20250219 | 170300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20250219 | 170200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20250219 | 170100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20250219 | 170000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20250219 | 165900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20250219 | 165800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20250219 | 165700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 153 | 20250219 | 165600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20250219 | 165500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20250219 | 165400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20250219 | 165300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20250219 | 165200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20250219 | 165100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20250219 | 165000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20250219 | 164900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20250219 | 164800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20250219 | 164700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20250219 | 164600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20250219 | 164500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20250219 | 164400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20250219 | 164300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20250219 | 164200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20250219 | 164100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20250219 | 164000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20250219 | 163900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20250219 | 163800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20250219 | 163700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20250219 | 163600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20250219 | 163500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20250219 | 163400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20250219 | 163300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20250219 | 163200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20250219 | 163100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20250219 | 163000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20250219 | 162900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20250219 | 162800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20250219 | 162700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 183 | 20250219 | 162600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20250219 | 162500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20250219 | 162400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20250219 | 162300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20250219 | 162200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20250219 | 162100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20250219 | 162000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20250219 | 161900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20250219 | 161800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20250219 | 161700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20250219 | 161600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20250219 | 161500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20250219 | 161400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20250219 | 161300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20250219 | 161200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20250219 | 161100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20250219 | 161000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20250219 | 160900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20250219 | 160800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20250219 | 160700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20250219 | 160600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20250219 | 160500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20250219 | 160400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20250219 | 160300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20250219 | 160200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20250219 | 160100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20250219 | 160000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20250219 | 155900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20250219 | 155800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20250219 | 155700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 213 | 20250219 | 155600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20250219 | 155500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20250219 | 155400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20250219 | 155300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20250219 | 155200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20250219 | 155100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20250219 | 155000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20250219 | 154900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20250219 | 154800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20250219 | 154700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20250219 | 154600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20250219 | 154500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20250219 | 154400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20250219 | 154300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20250219 | 154200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20250219 | 154100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20250219 | 154000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20250219 | 153900 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20250219 | 153800 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20250219 | 153700 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20250219 | 153600 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20250219 | 153500 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20250219 | 153400 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20250219 | 153300 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20250219 | 153200 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20250219 | 153100 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20250219 | 153000 | 3472601010 | 6760 | 6760 | 6760 | 6760 | 10769 |
| 240 | 20250219 | 152900 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 241 | 20250219 | 152800 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 242 | 20250219 | 152700 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 243 | 20250219 | 152600 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 244 | 20250219 | 152500 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 245 | 20250219 | 152400 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 246 | 20250219 | 152300 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 247 | 20250219 | 152200 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 248 | 20250219 | 152100 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 249 | 20250219 | 152000 | 3399802570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 250 | 20250219 | 151900 | 3399802570 | 6750 | 6750 | 6760 | 6750 | 2826 |
| 251 | 20250219 | 151800 | 3380700430 | 6750 | 6750 | 6750 | 6750 | 907 |
| 252 | 20250219 | 151700 | 3374578180 | 6750 | 6760 | 6760 | 6750 | 1544 |
| 253 | 20250219 | 151600 | 3364156130 | 6750 | 6760 | 6760 | 6750 | 1270 |
| 254 | 20250219 | 151500 | 3355582140 | 6760 | 6760 | 6760 | 6750 | 1413 |
| 255 | 20250219 | 151400 | 3346043090 | 6750 | 6760 | 6760 | 6750 | 334 |
| 256 | 20250219 | 151300 | 3343787050 | 6760 | 6760 | 6760 | 6750 | 66 |
| 257 | 20250219 | 151200 | 3343341490 | 6750 | 6750 | 6760 | 6750 | 1293 |
| 258 | 20250219 | 151100 | 3334612140 | 6750 | 6760 | 6760 | 6750 | 267 |
| 259 | 20250219 | 151000 | 3332807260 | 6760 | 6760 | 6760 | 6750 | 76 |
| 260 | 20250219 | 150900 | 3332293580 | 6760 | 6760 | 6760 | 6750 | 204 |
| 261 | 20250219 | 150800 | 3330916520 | 6760 | 6750 | 6760 | 6750 | 1417 |
| 262 | 20250219 | 150700 | 3321351670 | 6750 | 6760 | 6760 | 6750 | 1527 |
| 263 | 20250219 | 150600 | 3311043670 | 6760 | 6760 | 6760 | 6750 | 690 |
| 264 | 20250219 | 150500 | 3306380110 | 6760 | 6760 | 6760 | 6750 | 1644 |
| 265 | 20250219 | 150400 | 3295282930 | 6760 | 6760 | 6760 | 6750 | 1535 |
| 266 | 20250219 | 150300 | 3284921330 | 6760 | 6760 | 6760 | 6760 | 1929 |
| 267 | 20250219 | 150200 | 3271881290 | 6760 | 6760 | 6760 | 6750 | 103 |
| 268 | 20250219 | 150100 | 3271185470 | 6760 | 6760 | 6760 | 6760 | 717 |
| 269 | 20250219 | 150000 | 3266338550 | 6760 | 6760 | 6760 | 6750 | 623 |
| 270 | 20250219 | 145900 | 3262133220 | 6760 | 6760 | 6760 | 6750 | 151 |
| 271 | 20250219 | 145800 | 3261112470 | 6760 | 6760 | 6770 | 6760 | 1298 |
| 272 | 20250219 | 145700 | 3252337950 | 6770 | 6760 | 6770 | 6760 | 978 |
| 273 | 20250219 | 145600 | 3245726660 | 6760 | 6760 | 6760 | 6750 | 188 |
| 274 | 20250219 | 145500 | 3244456890 | 6760 | 6760 | 6760 | 6750 | 336 |
| 275 | 20250219 | 145400 | 3242185540 | 6760 | 6770 | 6770 | 6760 | 552 |
| 276 | 20250219 | 145300 | 3238453970 | 6770 | 6760 | 6770 | 6760 | 386 |
| 277 | 20250219 | 145200 | 3235844560 | 6760 | 6770 | 6770 | 6760 | 934 |
| 278 | 20250219 | 145100 | 3229529660 | 6760 | 6770 | 6770 | 6760 | 35 |
| 279 | 20250219 | 145000 | 3229293020 | 6770 | 6770 | 6770 | 6760 | 5520 |
| 280 | 20250219 | 144900 | 3191922670 | 6770 | 6770 | 6770 | 6760 | 885 |
| 281 | 20250219 | 144800 | 3185940020 | 6760 | 6770 | 6770 | 6760 | 1158 |
| 282 | 20250219 | 144700 | 3178111870 | 6770 | 6770 | 6770 | 6760 | 62 |
| 283 | 20250219 | 144600 | 3177692180 | 6770 | 6770 | 6770 | 6770 | 6 |
| 284 | 20250219 | 144500 | 3177651560 | 6770 | 6770 | 6770 | 6760 | 622 |
| 285 | 20250219 | 144400 | 3173445620 | 6760 | 6770 | 6770 | 6760 | 517 |
| 286 | 20250219 | 144300 | 3169949120 | 6770 | 6760 | 6770 | 6760 | 226 |
| 287 | 20250219 | 144200 | 3168421310 | 6770 | 6770 | 6770 | 6760 | 87 |
| 288 | 20250219 | 144100 | 3167833090 | 6770 | 6760 | 6770 | 6760 | 267 |
| 289 | 20250219 | 144000 | 3166027000 | 6770 | 6760 | 6770 | 6760 | 307 |
| 290 | 20250219 | 143900 | 3163951610 | 6770 | 6760 | 6770 | 6760 | 26 |
| 291 | 20250219 | 143800 | 3163775840 | 6760 | 6770 | 6770 | 6760 | 762 |
| 292 | 20250219 | 143700 | 3158624700 | 6760 | 6760 | 6770 | 6760 | 1503 |
| 293 | 20250219 | 143600 | 3148464410 | 6750 | 6750 | 6760 | 6750 | 355 |
| 294 | 20250219 | 143500 | 3146068140 | 6760 | 6760 | 6760 | 6750 | 386 |
| 295 | 20250219 | 143400 | 3143462120 | 6750 | 6750 | 6750 | 6750 | 4427 |
| 296 | 20250219 | 143300 | 3113579870 | 6750 | 6750 | 6750 | 6750 | 1 |
| 297 | 20250219 | 143200 | 3113573120 | 6750 | 6750 | 6750 | 6750 | 52 |
| 298 | 20250219 | 143100 | 3113222120 | 6750 | 6750 | 6750 | 6740 | 52 |
| 299 | 20250219 | 143000 | 3112871620 | 6750 | 6750 | 6750 | 6750 | 742 |
| 300 | 20250219 | 142900 | 3107863120 | 6740 | 6750 | 6750 | 6740 | 323 |
| 301 | 20250219 | 142800 | 3105684490 | 6750 | 6750 | 6750 | 6750 | 2 |
| 302 | 20250219 | 142700 | 3105670990 | 6750 | 6760 | 6760 | 6750 | 3049 |
| 303 | 20250219 | 142600 | 3085090170 | 6760 | 6760 | 6760 | 6760 | 214 |
| 304 | 20250219 | 142500 | 3083643530 | 6760 | 6760 | 6760 | 6750 | 113 |
| 305 | 20250219 | 142400 | 3082880650 | 6760 | 6760 | 6760 | 6760 | 7 |
| 306 | 20250219 | 142300 | 3082833330 | 6760 | 6750 | 6760 | 6750 | 103 |
| 307 | 20250219 | 142200 | 3082137600 | 6750 | 6750 | 6760 | 6750 | 309 |
| 308 | 20250219 | 142100 | 3080051490 | 6760 | 6770 | 6770 | 6760 | 1933 |
| 309 | 20250219 | 142000 | 3066984400 | 6770 | 6770 | 6770 | 6770 | 288 |
| 310 | 20250219 | 141900 | 3065034640 | 6770 | 6770 | 6770 | 6770 | 7 |
| 311 | 20250219 | 141800 | 3064987250 | 6770 | 6770 | 6770 | 6760 | 200 |
| 312 | 20250219 | 141700 | 3063634740 | 6760 | 6760 | 6770 | 6760 | 15157 |
| 313 | 20250219 | 141600 | 2961172170 | 6760 | 6770 | 6770 | 6760 | 751 |
| 314 | 20250219 | 141500 | 2956093400 | 6770 | 6760 | 6770 | 6760 | 2032 |
| 315 | 20250219 | 141400 | 2942357060 | 6770 | 6770 | 6770 | 6760 | 234 |
| 316 | 20250219 | 141300 | 2940774520 | 6770 | 6770 | 6770 | 6770 | 1543 |
| 317 | 20250219 | 141200 | 2930328410 | 6770 | 6760 | 6770 | 6760 | 6934 |
| 318 | 20250219 | 141100 | 2883448460 | 6760 | 6760 | 6760 | 6760 | 2 |
| 319 | 20250219 | 141000 | 2883434940 | 6760 | 6760 | 6760 | 6760 | 238 |
| 320 | 20250219 | 140900 | 2881826060 | 6750 | 6750 | 6750 | 6750 | 1288 |
| 321 | 20250219 | 140800 | 2873132060 | 6740 | 6750 | 6750 | 6740 | 853 |
| 322 | 20250219 | 140700 | 2867380220 | 6760 | 6760 | 6760 | 6750 | 286 |
| 323 | 20250219 | 140600 | 2865447040 | 6740 | 6760 | 6760 | 6740 | 382 |
| 324 | 20250219 | 140500 | 2862872330 | 6750 | 6760 | 6760 | 6750 | 191 |
| 325 | 20250219 | 140400 | 2861582970 | 6750 | 6740 | 6750 | 6740 | 113 |
| 326 | 20250219 | 140300 | 2860820320 | 6740 | 6760 | 6760 | 6740 | 3029 |
| 327 | 20250219 | 140200 | 2840401120 | 6750 | 6760 | 6760 | 6750 | 134 |
| 328 | 20250219 | 140100 | 2839496310 | 6760 | 6750 | 6760 | 6750 | 1702 |
| 329 | 20250219 | 140000 | 2828007790 | 6750 | 6760 | 6760 | 6750 | 68 |
| 330 | 20250219 | 135900 | 2827548740 | 6750 | 6750 | 6750 | 6750 | 60 |
| 331 | 20250219 | 135800 | 2827143740 | 6750 | 6760 | 6760 | 6750 | 69 |
| 332 | 20250219 | 135700 | 2826677850 | 6750 | 6750 | 6750 | 6750 | 0 |
| 333 | 20250219 | 135600 | 2826677850 | 6750 | 6750 | 6750 | 6750 | 1168 |
| 334 | 20250219 | 135500 | 2818793850 | 6750 | 6750 | 6760 | 6750 | 637 |
| 335 | 20250219 | 135400 | 2814494070 | 6750 | 6760 | 6760 | 6750 | 211 |
| 336 | 20250219 | 135300 | 2813069720 | 6760 | 6760 | 6760 | 6760 | 193 |
| 337 | 20250219 | 135200 | 2811765040 | 6760 | 6760 | 6760 | 6750 | 2170 |
| 338 | 20250219 | 135100 | 2797095850 | 6750 | 6750 | 6750 | 6750 | 225 |
| 339 | 20250219 | 135000 | 2795577100 | 6750 | 6750 | 6750 | 6750 | 184 |
| 340 | 20250219 | 134900 | 2794335100 | 6760 | 6760 | 6760 | 6760 | 70 |
| 341 | 20250219 | 134800 | 2793861900 | 6750 | 6750 | 6750 | 6750 | 40 |
| 342 | 20250219 | 134700 | 2793591900 | 6750 | 6750 | 6750 | 6750 | 400 |
| 343 | 20250219 | 134600 | 2790891900 | 6760 | 6760 | 6760 | 6760 | 6 |
| 344 | 20250219 | 134500 | 2790851340 | 6760 | 6750 | 6760 | 6750 | 14 |
| 345 | 20250219 | 134400 | 2790756740 | 6750 | 6760 | 6760 | 6750 | 10 |
| 346 | 20250219 | 134300 | 2790689190 | 6760 | 6760 | 6760 | 6760 | 112 |
| 347 | 20250219 | 134200 | 2789932070 | 6760 | 6750 | 6760 | 6750 | 1709 |
| 348 | 20250219 | 134100 | 2778396300 | 6760 | 6760 | 6760 | 6760 | 1 |
| 349 | 20250219 | 134000 | 2778389540 | 6760 | 6760 | 6760 | 6760 | 11 |
| 350 | 20250219 | 133900 | 2778315180 | 6760 | 6750 | 6760 | 6750 | 101 |
| 351 | 20250219 | 133800 | 2777632430 | 6760 | 6750 | 6760 | 6750 | 1003 |
| 352 | 20250219 | 133700 | 2770862150 | 6760 | 6760 | 6760 | 6750 | 965 |
| 353 | 20250219 | 133600 | 2764343750 | 6750 | 6750 | 6760 | 6750 | 139 |
| 354 | 20250219 | 133500 | 2763405470 | 6750 | 6760 | 6760 | 6750 | 311 |
| 355 | 20250219 | 133400 | 2761303120 | 6760 | 6750 | 6760 | 6740 | 15816 |
| 356 | 20250219 | 133300 | 2654656390 | 6760 | 6760 | 6760 | 6760 | 35 |
| 357 | 20250219 | 133200 | 2654419790 | 6760 | 6760 | 6760 | 6760 | 260 |
| 358 | 20250219 | 133100 | 2652662190 | 6760 | 6760 | 6760 | 6760 | 984 |
| 359 | 20250219 | 133000 | 2646010350 | 6760 | 6760 | 6760 | 6760 | 1761 |
| 360 | 20250219 | 132900 | 2634105990 | 6760 | 6760 | 6760 | 6760 | 1114 |
| 361 | 20250219 | 132800 | 2626575350 | 6760 | 6760 | 6760 | 6760 | 5 |
| 362 | 20250219 | 132700 | 2626541550 | 6760 | 6770 | 6770 | 6760 | 1429 |
| 363 | 20250219 | 132600 | 2616874240 | 6770 | 6770 | 6770 | 6770 | 1110 |
| 364 | 20250219 | 132500 | 2609359540 | 6770 | 6770 | 6770 | 6770 | 25 |
| 365 | 20250219 | 132400 | 2609190290 | 6770 | 6780 | 6780 | 6770 | 219 |
| 366 | 20250219 | 132300 | 2607706640 | 6780 | 6780 | 6780 | 6780 | 506 |
| 367 | 20250219 | 132200 | 2604275960 | 6770 | 6770 | 6770 | 6770 | 750 |
| 368 | 20250219 | 132100 | 2599198460 | 6770 | 6770 | 6770 | 6770 | 200 |
| 369 | 20250219 | 132000 | 2597844460 | 6770 | 6780 | 6780 | 6770 | 159 |
| 370 | 20250219 | 131900 | 2596767030 | 6780 | 6780 | 6790 | 6780 | 2812 |
| 371 | 20250219 | 131800 | 2577701630 | 6780 | 6790 | 6790 | 6780 | 5165 |
| 372 | 20250219 | 131700 | 2542682920 | 6780 | 6780 | 6780 | 6780 | 3725 |
| 373 | 20250219 | 131600 | 2517427420 | 6780 | 6790 | 6790 | 6780 | 1333 |
| 374 | 20250219 | 131500 | 2508389110 | 6780 | 6780 | 6780 | 6780 | 405 |
| 375 | 20250219 | 131400 | 2505643210 | 6780 | 6790 | 6790 | 6780 | 134 |
| 376 | 20250219 | 131300 | 2504734390 | 6780 | 6780 | 6790 | 6780 | 387 |
| 377 | 20250219 | 131200 | 2502110520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 378 | 20250219 | 131100 | 2502110520 | 6790 | 6780 | 6790 | 6780 | 50 |
| 379 | 20250219 | 131000 | 2501771420 | 6790 | 6790 | 6790 | 6790 | 198 |
| 380 | 20250219 | 130900 | 2500427000 | 6790 | 6790 | 6790 | 6790 | 204 |
| 381 | 20250219 | 130800 | 2499041840 | 6790 | 6790 | 6790 | 6790 | 122 |
| 382 | 20250219 | 130700 | 2498213460 | 6790 | 6790 | 6790 | 6790 | 2899 |
| 383 | 20250219 | 130600 | 2478529250 | 6780 | 6790 | 6790 | 6780 | 120 |
| 384 | 20250219 | 130500 | 2477715450 | 6790 | 6780 | 6790 | 6780 | 101 |
| 385 | 20250219 | 130400 | 2477030660 | 6780 | 6780 | 6780 | 6780 | 163 |
| 386 | 20250219 | 130300 | 2475925520 | 6780 | 6780 | 6780 | 6780 | 37 |
| 387 | 20250219 | 130200 | 2475674660 | 6780 | 6790 | 6790 | 6780 | 830 |
| 388 | 20250219 | 130100 | 2470045760 | 6790 | 6790 | 6790 | 6780 | 254 |
| 389 | 20250219 | 130000 | 2468321110 | 6780 | 6790 | 6790 | 6780 | 851 |
| 390 | 20250219 | 125900 | 2462551320 | 6780 | 6780 | 6780 | 6780 | 290 |
| 391 | 20250219 | 125800 | 2460585120 | 6780 | 6790 | 6790 | 6780 | 166 |
| 392 | 20250219 | 125700 | 2459459580 | 6790 | 6790 | 6790 | 6790 | 108 |
| 393 | 20250219 | 125600 | 2458726260 | 6780 | 6790 | 6790 | 6780 | 32 |
| 394 | 20250219 | 125500 | 2458509180 | 6790 | 6800 | 6800 | 6790 | 3488 |
| 395 | 20250219 | 125400 | 2434825460 | 6800 | 6790 | 6800 | 6790 | 1825 |
| 396 | 20250219 | 125300 | 2422432710 | 6790 | 6790 | 6790 | 6790 | 60 |
| 397 | 20250219 | 125200 | 2422025310 | 6780 | 6780 | 6780 | 6780 | 173 |
| 398 | 20250219 | 125100 | 2420852370 | 6780 | 6770 | 6780 | 6770 | 377 |
| 399 | 20250219 | 125000 | 2418297030 | 6770 | 6770 | 6780 | 6770 | 232 |
| 400 | 20250219 | 124900 | 2416724920 | 6770 | 6770 | 6770 | 6770 | 2 |
| 401 | 20250219 | 124800 | 2416711380 | 6780 | 6790 | 6790 | 6780 | 1517 |
| 402 | 20250219 | 124700 | 2406420750 | 6790 | 6790 | 6790 | 6790 | 2 |
| 403 | 20250219 | 124600 | 2406407170 | 6790 | 6790 | 6790 | 6780 | 2747 |
| 404 | 20250219 | 124500 | 2387781960 | 6790 | 6790 | 6790 | 6790 | 103 |
| 405 | 20250219 | 124400 | 2387082590 | 6790 | 6800 | 6800 | 6790 | 133 |
| 406 | 20250219 | 124300 | 2386179470 | 6790 | 6790 | 6800 | 6790 | 460 |
| 407 | 20250219 | 124200 | 2383056060 | 6800 | 6800 | 6800 | 6790 | 251 |
| 408 | 20250219 | 124100 | 2381349270 | 6800 | 6800 | 6800 | 6800 | 77 |
| 409 | 20250219 | 124000 | 2380825670 | 6800 | 6790 | 6800 | 6790 | 792 |
| 410 | 20250219 | 123900 | 2375446540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 411 | 20250219 | 123800 | 2375446540 | 6790 | 6790 | 6790 | 6790 | 64 |
| 412 | 20250219 | 123700 | 2375011980 | 6790 | 6800 | 6800 | 6790 | 3 |
| 413 | 20250219 | 123600 | 2374991600 | 6790 | 6790 | 6790 | 6790 | 268 |
| 414 | 20250219 | 123500 | 2373171880 | 6790 | 6800 | 6800 | 6790 | 101 |
| 415 | 20250219 | 123400 | 2372485210 | 6800 | 6800 | 6800 | 6800 | 189 |
| 416 | 20250219 | 123300 | 2371200010 | 6800 | 6800 | 6810 | 6800 | 1311 |
| 417 | 20250219 | 123200 | 2362285200 | 6800 | 6810 | 6810 | 6800 | 271 |
| 418 | 20250219 | 123100 | 2360441650 | 6810 | 6810 | 6810 | 6810 | 956 |
| 419 | 20250219 | 123000 | 2353931290 | 6820 | 6820 | 6820 | 6810 | 363 |
| 420 | 20250219 | 122900 | 2351455890 | 6810 | 6810 | 6810 | 6800 | 197 |
| 421 | 20250219 | 122800 | 2350114340 | 6810 | 6790 | 6810 | 6790 | 9068 |
| 422 | 20250219 | 122700 | 2288428080 | 6780 | 6780 | 6780 | 6780 | 705 |
| 423 | 20250219 | 122600 | 2283648180 | 6780 | 6780 | 6780 | 6780 | 0 |
| 424 | 20250219 | 122500 | 2283648180 | 6780 | 6790 | 6800 | 6780 | 3828 |
| 425 | 20250219 | 122400 | 2257629560 | 6790 | 6760 | 6790 | 6760 | 252 |
| 426 | 20250219 | 122300 | 2255918540 | 6790 | 6790 | 6790 | 6770 | 202 |
| 427 | 20250219 | 122200 | 2254549960 | 6790 | 6800 | 6800 | 6740 | 8711 |
| 428 | 20250219 | 122100 | 2195700410 | 6760 | 6790 | 6790 | 6760 | 1695 |
| 429 | 20250219 | 122000 | 2184209630 | 6790 | 6790 | 6790 | 6790 | 11 |
| 430 | 20250219 | 121900 | 2184134940 | 6780 | 6790 | 6790 | 6780 | 110 |
| 431 | 20250219 | 121800 | 2183388840 | 6790 | 6780 | 6790 | 6780 | 5253 |
| 432 | 20250219 | 121700 | 2147720980 | 6780 | 6780 | 6780 | 6760 | 5218 |
| 433 | 20250219 | 121600 | 2112392540 | 6780 | 6780 | 6780 | 6780 | 181 |
| 434 | 20250219 | 121500 | 2111165360 | 6780 | 6780 | 6780 | 6780 | 1 |
| 435 | 20250219 | 121400 | 2111158580 | 6790 | 6780 | 6790 | 6780 | 256 |
| 436 | 20250219 | 121300 | 2109422890 | 6780 | 6780 | 6780 | 6780 | 5 |
| 437 | 20250219 | 121200 | 2109388990 | 6790 | 6790 | 6790 | 6790 | 293 |
| 438 | 20250219 | 121100 | 2107399520 | 6790 | 6780 | 6790 | 6780 | 212 |
| 439 | 20250219 | 121000 | 2105961140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 440 | 20250219 | 120900 | 2105961140 | 6780 | 6780 | 6780 | 6780 | 200 |
| 441 | 20250219 | 120800 | 2104605140 | 6780 | 6780 | 6780 | 6780 | 930 |
| 442 | 20250219 | 120700 | 2098299740 | 6780 | 6780 | 6780 | 6780 | 0 |
| 443 | 20250219 | 120600 | 2098299740 | 6780 | 6790 | 6790 | 6780 | 311 |
| 444 | 20250219 | 120500 | 2096188060 | 6790 | 6790 | 6790 | 6790 | 636 |
| 445 | 20250219 | 120400 | 2091869620 | 6780 | 6780 | 6790 | 6780 | 106 |
| 446 | 20250219 | 120300 | 2091150200 | 6780 | 6770 | 6780 | 6770 | 167 |
| 447 | 20250219 | 120200 | 2090017950 | 6780 | 6790 | 6790 | 6780 | 761 |
| 448 | 20250219 | 120100 | 2084853760 | 6790 | 6790 | 6790 | 6790 | 1 |
| 449 | 20250219 | 120000 | 2084846970 | 6780 | 6780 | 6790 | 6780 | 146 |
| 450 | 20250219 | 115900 | 2083857040 | 6790 | 6780 | 6790 | 6780 | 2965 |
| 451 | 20250219 | 115800 | 2063750530 | 6770 | 6770 | 6770 | 6770 | 144 |
| 452 | 20250219 | 115700 | 2062775650 | 6770 | 6770 | 6770 | 6770 | 3 |
| 453 | 20250219 | 115600 | 2062755340 | 6770 | 6770 | 6770 | 6770 | 245 |
| 454 | 20250219 | 115500 | 2061096690 | 6770 | 6770 | 6770 | 6770 | 101 |
| 455 | 20250219 | 115400 | 2060412920 | 6770 | 6770 | 6770 | 6770 | 300 |
| 456 | 20250219 | 115300 | 2058381920 | 6770 | 6770 | 6770 | 6770 | 24 |
| 457 | 20250219 | 115200 | 2058219440 | 6780 | 6780 | 6780 | 6780 | 4 |
| 458 | 20250219 | 115100 | 2058192320 | 6780 | 6780 | 6780 | 6780 | 12 |
| 459 | 20250219 | 115000 | 2058110960 | 6770 | 6780 | 6780 | 6770 | 200 |
| 460 | 20250219 | 114900 | 2056755140 | 6780 | 6780 | 6780 | 6780 | 390 |
| 461 | 20250219 | 114800 | 2054110940 | 6780 | 6780 | 6780 | 6780 | 0 |
| 462 | 20250219 | 114700 | 2054110940 | 6780 | 6780 | 6780 | 6780 | 93 |
| 463 | 20250219 | 114600 | 2053480400 | 6780 | 6780 | 6780 | 6780 | 188 |
| 464 | 20250219 | 114500 | 2052205760 | 6780 | 6790 | 6790 | 6780 | 8 |
| 465 | 20250219 | 114400 | 2052151510 | 6790 | 6790 | 6790 | 6790 | 2 |
| 466 | 20250219 | 114300 | 2052137930 | 6790 | 6790 | 6790 | 6790 | 11 |
| 467 | 20250219 | 114200 | 2052063240 | 6790 | 6780 | 6790 | 6780 | 27 |
| 468 | 20250219 | 114100 | 2051880130 | 6790 | 6790 | 6790 | 6780 | 188 |
| 469 | 20250219 | 114000 | 2050604080 | 6780 | 6790 | 6790 | 6780 | 101 |
| 470 | 20250219 | 113900 | 2049918300 | 6780 | 6780 | 6780 | 6780 | 300 |
| 471 | 20250219 | 113800 | 2047884300 | 6780 | 6780 | 6780 | 6780 | 297 |
| 472 | 20250219 | 113700 | 2045870640 | 6780 | 6790 | 6790 | 6770 | 969 |
| 473 | 20250219 | 113600 | 2039303810 | 6780 | 6780 | 6780 | 6780 | 21 |
| 474 | 20250219 | 113500 | 2039161430 | 6770 | 6780 | 6780 | 6770 | 100 |
| 475 | 20250219 | 113400 | 2038484200 | 6790 | 6780 | 6800 | 6780 | 10667 |
| 476 | 20250219 | 113300 | 1966060260 | 6790 | 6790 | 6790 | 6790 | 15 |
| 477 | 20250219 | 113200 | 1965958410 | 6770 | 6790 | 6790 | 6770 | 6331 |
| 478 | 20250219 | 113100 | 1923031920 | 6790 | 6780 | 6790 | 6780 | 1654 |
| 479 | 20250219 | 113000 | 1911802000 | 6780 | 6780 | 6780 | 6780 | 580 |
| 480 | 20250219 | 112900 | 1907869600 | 6780 | 6790 | 6790 | 6780 | 93 |
| 481 | 20250219 | 112800 | 1907238960 | 6790 | 6790 | 6790 | 6790 | 518 |
| 482 | 20250219 | 112700 | 1903721740 | 6790 | 6790 | 6790 | 6790 | 110 |
| 483 | 20250219 | 112600 | 1902974840 | 6790 | 6780 | 6790 | 6780 | 213 |
| 484 | 20250219 | 112500 | 1901529660 | 6790 | 6790 | 6790 | 6790 | 493 |
| 485 | 20250219 | 112400 | 1898182190 | 6800 | 6780 | 6800 | 6780 | 6258 |
| 486 | 20250219 | 112300 | 1855692720 | 6780 | 6780 | 6780 | 6770 | 858 |
| 487 | 20250219 | 112200 | 1849875490 | 6780 | 6780 | 6780 | 6770 | 367 |
| 488 | 20250219 | 112100 | 1847388130 | 6780 | 6780 | 6790 | 6780 | 6381 |
| 489 | 20250219 | 112000 | 1804124900 | 6770 | 6770 | 6770 | 6770 | 1761 |
| 490 | 20250219 | 111900 | 1792202930 | 6780 | 6780 | 6780 | 6780 | 564 |
| 491 | 20250219 | 111800 | 1788379010 | 6770 | 6770 | 6770 | 6770 | 596 |
| 492 | 20250219 | 111700 | 1784344090 | 6770 | 6770 | 6770 | 6770 | 0 |
| 493 | 20250219 | 111600 | 1784344090 | 6770 | 6770 | 6770 | 6770 | 2307 |
| 494 | 20250219 | 111500 | 1768725700 | 6770 | 6770 | 6780 | 6770 | 359 |
| 495 | 20250219 | 111400 | 1766294680 | 6780 | 6780 | 6780 | 6780 | 111 |
| 496 | 20250219 | 111300 | 1765542100 | 6770 | 6770 | 6770 | 6770 | 9 |
| 497 | 20250219 | 111200 | 1765481170 | 6770 | 6770 | 6770 | 6760 | 1859 |
| 498 | 20250219 | 111100 | 1752895750 | 6770 | 6770 | 6770 | 6760 | 2893 |
| 499 | 20250219 | 111000 | 1733311140 | 6760 | 6760 | 6770 | 6760 | 553 |
| 500 | 20250219 | 110900 | 1729572830 | 6760 | 6770 | 6770 | 6760 | 1482 |
| 501 | 20250219 | 110800 | 1719553180 | 6770 | 6770 | 6770 | 6770 | 101 |
| 502 | 20250219 | 110700 | 1718869410 | 6760 | 6770 | 6770 | 6760 | 104 |
| 503 | 20250219 | 110600 | 1718165350 | 6770 | 6760 | 6770 | 6760 | 259 |
| 504 | 20250219 | 110500 | 1716413920 | 6760 | 6760 | 6770 | 6760 | 382 |
| 505 | 20250219 | 110400 | 1713830600 | 6760 | 6760 | 6770 | 6760 | 308 |
| 506 | 20250219 | 110300 | 1711748480 | 6760 | 6760 | 6760 | 6760 | 20 |
| 507 | 20250219 | 110200 | 1711613280 | 6760 | 6770 | 6770 | 6760 | 9 |
| 508 | 20250219 | 110100 | 1711552400 | 6760 | 6760 | 6770 | 6760 | 903 |
| 509 | 20250219 | 110000 | 1705443110 | 6760 | 6760 | 6770 | 6760 | 285 |
| 510 | 20250219 | 105900 | 1703516500 | 6760 | 6760 | 6760 | 6760 | 204 |
| 511 | 20250219 | 105800 | 1702137460 | 6760 | 6760 | 6760 | 6760 | 1026 |
| 512 | 20250219 | 105700 | 1695201700 | 6760 | 6770 | 6770 | 6760 | 14 |
| 513 | 20250219 | 105600 | 1695106960 | 6770 | 6760 | 6770 | 6760 | 74 |
| 514 | 20250219 | 105500 | 1694606710 | 6760 | 6760 | 6760 | 6760 | 8 |
| 515 | 20250219 | 105400 | 1694552630 | 6770 | 6770 | 6770 | 6770 | 0 |
| 516 | 20250219 | 105300 | 1694552630 | 6770 | 6760 | 6770 | 6760 | 121 |
| 517 | 20250219 | 105200 | 1693734550 | 6770 | 6770 | 6770 | 6770 | 1 |
| 518 | 20250219 | 105100 | 1693727780 | 6770 | 6760 | 6770 | 6760 | 6016 |
| 519 | 20250219 | 105000 | 1652999470 | 6760 | 6760 | 6760 | 6760 | 489 |
| 520 | 20250219 | 104900 | 1649693830 | 6760 | 6770 | 6770 | 6760 | 603 |
| 521 | 20250219 | 104800 | 1645617540 | 6760 | 6770 | 6770 | 6760 | 292 |
| 522 | 20250219 | 104700 | 1643643420 | 6770 | 6750 | 6770 | 6750 | 6471 |
| 523 | 20250219 | 104600 | 1599867400 | 6750 | 6750 | 6750 | 6750 | 340 |
| 524 | 20250219 | 104500 | 1597572400 | 6750 | 6750 | 6750 | 6750 | 54 |
| 525 | 20250219 | 104400 | 1597207900 | 6750 | 6740 | 6750 | 6740 | 1592 |
| 526 | 20250219 | 104300 | 1586463100 | 6740 | 6750 | 6760 | 6740 | 1637 |
| 527 | 20250219 | 104200 | 1575427700 | 6750 | 6750 | 6750 | 6750 | 2593 |
| 528 | 20250219 | 104100 | 1557924950 | 6750 | 6750 | 6750 | 6750 | 463 |
| 529 | 20250219 | 104000 | 1554799700 | 6750 | 6750 | 6760 | 6750 | 172 |
| 530 | 20250219 | 103900 | 1553638680 | 6760 | 6760 | 6760 | 6750 | 19 |
| 531 | 20250219 | 103800 | 1553510290 | 6750 | 6750 | 6760 | 6750 | 1292 |
| 532 | 20250219 | 103700 | 1544789260 | 6750 | 6750 | 6760 | 6740 | 1022 |
| 533 | 20250219 | 103600 | 1537896290 | 6750 | 6750 | 6750 | 6750 | 509 |
| 534 | 20250219 | 103500 | 1534460540 | 6750 | 6740 | 6750 | 6740 | 60 |
| 535 | 20250219 | 103400 | 1534055590 | 6740 | 6750 | 6750 | 6740 | 3637 |
| 536 | 20250219 | 103300 | 1509538930 | 6750 | 6740 | 6750 | 6740 | 324 |
| 537 | 20250219 | 103200 | 1507352030 | 6750 | 6750 | 6750 | 6740 | 6853 |
| 538 | 20250219 | 103100 | 1461123020 | 6750 | 6750 | 6750 | 6750 | 631 |
| 539 | 20250219 | 103000 | 1456863770 | 6750 | 6750 | 6750 | 6750 | 84 |
| 540 | 20250219 | 102900 | 1456296770 | 6750 | 6750 | 6760 | 6750 | 1069 |
| 541 | 20250219 | 102800 | 1449081010 | 6750 | 6750 | 6760 | 6750 | 6964 |
| 542 | 20250219 | 102700 | 1402072510 | 6760 | 6750 | 6760 | 6750 | 1318 |
| 543 | 20250219 | 102600 | 1393174990 | 6750 | 6760 | 6760 | 6750 | 25 |
| 544 | 20250219 | 102500 | 1393006230 | 6750 | 6750 | 6750 | 6750 | 0 |
| 545 | 20250219 | 102400 | 1393006230 | 6750 | 6760 | 6760 | 6750 | 3164 |
| 546 | 20250219 | 102300 | 1371622740 | 6760 | 6760 | 6760 | 6750 | 235 |
| 547 | 20250219 | 102200 | 1370034240 | 6760 | 6760 | 6760 | 6750 | 1288 |
| 548 | 20250219 | 102100 | 1361338180 | 6760 | 6760 | 6760 | 6760 | 187 |
| 549 | 20250219 | 102000 | 1360074060 | 6760 | 6750 | 6760 | 6750 | 233 |
| 550 | 20250219 | 101900 | 1358499180 | 6750 | 6750 | 6760 | 6750 | 157 |
| 551 | 20250219 | 101800 | 1357439380 | 6750 | 6750 | 6770 | 6750 | 1720 |
| 552 | 20250219 | 101700 | 1345827340 | 6750 | 6760 | 6770 | 6750 | 1497 |
| 553 | 20250219 | 101600 | 1335714270 | 6760 | 6760 | 6770 | 6760 | 991 |
| 554 | 20250219 | 101500 | 1329015100 | 6760 | 6760 | 6760 | 6760 | 15 |
| 555 | 20250219 | 101400 | 1328913700 | 6760 | 6760 | 6770 | 6760 | 284 |
| 556 | 20250219 | 101300 | 1326993740 | 6770 | 6770 | 6770 | 6760 | 569 |
| 557 | 20250219 | 101200 | 1323147230 | 6770 | 6760 | 6770 | 6750 | 3429 |
| 558 | 20250219 | 101100 | 1299970150 | 6750 | 6750 | 6760 | 6750 | 652 |
| 559 | 20250219 | 101000 | 1295568930 | 6760 | 6750 | 6760 | 6750 | 1165 |
| 560 | 20250219 | 100900 | 1287705140 | 6760 | 6760 | 6760 | 6750 | 157 |
| 561 | 20250219 | 100800 | 1286644320 | 6760 | 6750 | 6760 | 6750 | 641 |
| 562 | 20250219 | 100700 | 1282317480 | 6760 | 6760 | 6760 | 6740 | 1166 |
| 563 | 20250219 | 100600 | 1274446840 | 6750 | 6760 | 6760 | 6740 | 1514 |
| 564 | 20250219 | 100500 | 1264231320 | 6750 | 6760 | 6760 | 6750 | 1194 |
| 565 | 20250219 | 100400 | 1256170480 | 6760 | 6760 | 6760 | 6750 | 762 |
| 566 | 20250219 | 100300 | 1251022830 | 6750 | 6760 | 6760 | 6750 | 12339 |
| 567 | 20250219 | 100200 | 1167719690 | 6760 | 6760 | 6760 | 6760 | 2214 |
| 568 | 20250219 | 100100 | 1152753050 | 6760 | 6750 | 6770 | 6750 | 3110 |
| 569 | 20250219 | 100000 | 1131729840 | 6760 | 6750 | 6760 | 6750 | 263 |
| 570 | 20250219 | 095900 | 1129954280 | 6760 | 6750 | 6760 | 6750 | 769 |
| 571 | 20250219 | 095800 | 1124755850 | 6750 | 6750 | 6760 | 6750 | 729 |
| 572 | 20250219 | 095700 | 1119834790 | 6750 | 6760 | 6760 | 6750 | 91 |
| 573 | 20250219 | 095600 | 1119220110 | 6760 | 6760 | 6760 | 6750 | 899 |
| 574 | 20250219 | 095500 | 1113143080 | 6770 | 6760 | 6770 | 6760 | 562 |
| 575 | 20250219 | 095400 | 1109343800 | 6770 | 6760 | 6770 | 6760 | 723 |
| 576 | 20250219 | 095300 | 1104456290 | 6770 | 6770 | 6780 | 6750 | 2007 |
| 577 | 20250219 | 095200 | 1090879460 | 6770 | 6770 | 6780 | 6760 | 4837 |
| 578 | 20250219 | 095100 | 1058133930 | 6770 | 6770 | 6770 | 6770 | 211 |
| 579 | 20250219 | 095000 | 1056705460 | 6770 | 6770 | 6780 | 6750 | 17436 |
| 580 | 20250219 | 094900 | 938963780 | 6780 | 6770 | 6780 | 6770 | 1314 |
| 581 | 20250219 | 094800 | 930064290 | 6770 | 6770 | 6770 | 6760 | 249 |
| 582 | 20250219 | 094700 | 928378610 | 6770 | 6770 | 6770 | 6770 | 9 |
| 583 | 20250219 | 094600 | 928317680 | 6770 | 6780 | 6780 | 6770 | 4407 |
| 584 | 20250219 | 094500 | 898482090 | 6780 | 6770 | 6780 | 6760 | 1733 |
| 585 | 20250219 | 094400 | 886749410 | 6770 | 6760 | 6770 | 6760 | 5157 |
| 586 | 20250219 | 094300 | 851846900 | 6760 | 6760 | 6760 | 6750 | 4989 |
| 587 | 20250219 | 094200 | 818135320 | 6750 | 6760 | 6760 | 6750 | 2988 |
| 588 | 20250219 | 094100 | 797954780 | 6760 | 6750 | 6760 | 6750 | 5717 |
| 589 | 20250219 | 094000 | 759332640 | 6750 | 6740 | 6750 | 6740 | 405 |
| 590 | 20250219 | 093900 | 756602910 | 6740 | 6750 | 6750 | 6740 | 49 |
| 591 | 20250219 | 093800 | 756272480 | 6740 | 6750 | 6750 | 6740 | 294 |
| 592 | 20250219 | 093700 | 754290410 | 6740 | 6740 | 6740 | 6740 | 310 |
| 593 | 20250219 | 093600 | 752201010 | 6740 | 6740 | 6750 | 6740 | 732 |
| 594 | 20250219 | 093500 | 747266820 | 6740 | 6740 | 6750 | 6740 | 261 |
| 595 | 20250219 | 093400 | 745507670 | 6740 | 6740 | 6740 | 6730 | 4326 |
| 596 | 20250219 | 093300 | 716351400 | 6740 | 6740 | 6740 | 6730 | 905 |
| 597 | 20250219 | 093200 | 710253720 | 6740 | 6740 | 6740 | 6730 | 719 |
| 598 | 20250219 | 093100 | 705414660 | 6740 | 6740 | 6750 | 6730 | 3159 |
| 599 | 20250219 | 093000 | 684133360 | 6750 | 6750 | 6750 | 6740 | 135 |
| 600 | 20250219 | 092900 | 683222210 | 6750 | 6750 | 6760 | 6730 | 1222 |
| 601 | 20250219 | 092800 | 674988100 | 6750 | 6740 | 6760 | 6740 | 2083 |
| 602 | 20250219 | 092700 | 660929250 | 6740 | 6730 | 6750 | 6730 | 10293 |
| 603 | 20250219 | 092600 | 591605320 | 6740 | 6740 | 6740 | 6730 | 275 |
| 604 | 20250219 | 092500 | 589754420 | 6730 | 6730 | 6750 | 6730 | 2462 |
| 605 | 20250219 | 092400 | 573180290 | 6740 | 6750 | 6750 | 6740 | 359 |
| 606 | 20250219 | 092300 | 570759300 | 6740 | 6740 | 6740 | 6730 | 1207 |
| 607 | 20250219 | 092200 | 562625120 | 6730 | 6750 | 6750 | 6730 | 240 |
| 608 | 20250219 | 092100 | 561007950 | 6730 | 6740 | 6740 | 6730 | 4312 |
| 609 | 20250219 | 092000 | 531952190 | 6750 | 6750 | 6750 | 6740 | 431 |
| 610 | 20250219 | 091900 | 529047220 | 6750 | 6750 | 6750 | 6740 | 260 |
| 611 | 20250219 | 091800 | 527294750 | 6740 | 6760 | 6760 | 6740 | 1738 |
| 612 | 20250219 | 091700 | 515559620 | 6770 | 6750 | 6770 | 6750 | 1233 |
| 613 | 20250219 | 091600 | 507230710 | 6760 | 6750 | 6760 | 6740 | 5269 |
| 614 | 20250219 | 091500 | 471633480 | 6740 | 6740 | 6750 | 6740 | 3891 |
| 615 | 20250219 | 091400 | 445384740 | 6750 | 6760 | 6760 | 6740 | 730 |
| 616 | 20250219 | 091300 | 440456950 | 6760 | 6760 | 6760 | 6750 | 3031 |
| 617 | 20250219 | 091200 | 419995390 | 6760 | 6760 | 6770 | 6760 | 6103 |
| 618 | 20250219 | 091100 | 378734050 | 6760 | 6760 | 6770 | 6760 | 2611 |
| 619 | 20250219 | 091000 | 361078240 | 6760 | 6760 | 6770 | 6760 | 3459 |
| 620 | 20250219 | 090900 | 337692740 | 6760 | 6760 | 6760 | 6750 | 3207 |
| 621 | 20250219 | 090800 | 316014420 | 6760 | 6750 | 6760 | 6740 | 3442 |
| 622 | 20250219 | 090700 | 292788520 | 6750 | 6750 | 6750 | 6740 | 3062 |
| 623 | 20250219 | 090600 | 272125100 | 6750 | 6750 | 6750 | 6730 | 3536 |
| 624 | 20250219 | 090500 | 248287240 | 6750 | 6740 | 6750 | 6740 | 1257 |
| 625 | 20250219 | 090400 | 239810520 | 6740 | 6720 | 6740 | 6710 | 11480 |
| 626 | 20250219 | 090300 | 162676080 | 6740 | 6700 | 6740 | 6700 | 7333 |
| 627 | 20250219 | 090200 | 113493240 | 6690 | 6700 | 6710 | 6690 | 2701 |
| 628 | 20250219 | 090100 | 95421390 | 6710 | 6720 | 6730 | 6700 | 2055 |
| 629 | 20250219 | 090000 | 81624880 | 6720 | 6690 | 6730 | 6690 | 10857 |