32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 3 | 20250219 | 190900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 4 | 20250219 | 190800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 5 | 20250219 | 190700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 6 | 20250219 | 190600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 7 | 20250219 | 190500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 8 | 20250219 | 190400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 9 | 20250219 | 190300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 10 | 20250219 | 190200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 11 | 20250219 | 190100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 12 | 20250219 | 190000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 13 | 20250219 | 185900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 14 | 20250219 | 185800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 15 | 20250219 | 185700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 16 | 20250219 | 185600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 17 | 20250219 | 185500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 18 | 20250219 | 185400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 19 | 20250219 | 185300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 20 | 20250219 | 185200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 21 | 20250219 | 185100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 22 | 20250219 | 185000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 23 | 20250219 | 184900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 24 | 20250219 | 184800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 25 | 20250219 | 184700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 26 | 20250219 | 184600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 27 | 20250219 | 184500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 28 | 20250219 | 184400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 29 | 20250219 | 184300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 30 | 20250219 | 184200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 31 | 20250219 | 184100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 32 | 20250219 | 184000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 33 | 20250219 | 183900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 34 | 20250219 | 183800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 35 | 20250219 | 183700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 36 | 20250219 | 183600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 37 | 20250219 | 183500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 38 | 20250219 | 183400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 39 | 20250219 | 183300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 40 | 20250219 | 183200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 41 | 20250219 | 183100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 42 | 20250219 | 183000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 43 | 20250219 | 182900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 44 | 20250219 | 182800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 45 | 20250219 | 182700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 46 | 20250219 | 182600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 47 | 20250219 | 182500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 48 | 20250219 | 182400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 49 | 20250219 | 182300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 50 | 20250219 | 182200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 51 | 20250219 | 182100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 52 | 20250219 | 182000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 53 | 20250219 | 181900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 54 | 20250219 | 181800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 55 | 20250219 | 181700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 56 | 20250219 | 181600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 57 | 20250219 | 181500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 58 | 20250219 | 181400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 59 | 20250219 | 181300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 60 | 20250219 | 181200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 61 | 20250219 | 181100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 62 | 20250219 | 181000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 63 | 20250219 | 180900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 64 | 20250219 | 180800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 65 | 20250219 | 180700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 66 | 20250219 | 180600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 67 | 20250219 | 180500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 68 | 20250219 | 180400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 69 | 20250219 | 180300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 70 | 20250219 | 180200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 71 | 20250219 | 180100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 72 | 20250219 | 180000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 73 | 20250219 | 175900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 74 | 20250219 | 175800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 75 | 20250219 | 175700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 76 | 20250219 | 175600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 77 | 20250219 | 175500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 78 | 20250219 | 175400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 79 | 20250219 | 175300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 80 | 20250219 | 175200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 81 | 20250219 | 175100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 82 | 20250219 | 175000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 83 | 20250219 | 174900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 84 | 20250219 | 174800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 85 | 20250219 | 174700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 86 | 20250219 | 174600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 87 | 20250219 | 174500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 88 | 20250219 | 174400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 89 | 20250219 | 174300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 90 | 20250219 | 174200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 91 | 20250219 | 174100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 92 | 20250219 | 174000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 93 | 20250219 | 173900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 94 | 20250219 | 173800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 95 | 20250219 | 173700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 96 | 20250219 | 173600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 97 | 20250219 | 173500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 98 | 20250219 | 173400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 99 | 20250219 | 173300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 100 | 20250219 | 173200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 101 | 20250219 | 173100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 102 | 20250219 | 173000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 103 | 20250219 | 172900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 104 | 20250219 | 172800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 105 | 20250219 | 172700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 106 | 20250219 | 172600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 107 | 20250219 | 172500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 108 | 20250219 | 172400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 109 | 20250219 | 172300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 110 | 20250219 | 172200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 111 | 20250219 | 172100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 112 | 20250219 | 172000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 113 | 20250219 | 171900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 114 | 20250219 | 171800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 115 | 20250219 | 171700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 116 | 20250219 | 171600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 117 | 20250219 | 171500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 118 | 20250219 | 171400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 119 | 20250219 | 171300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 120 | 20250219 | 171200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 121 | 20250219 | 171100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 122 | 20250219 | 171000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 123 | 20250219 | 170900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 124 | 20250219 | 170800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 125 | 20250219 | 170700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 126 | 20250219 | 170600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 127 | 20250219 | 170500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 128 | 20250219 | 170400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 129 | 20250219 | 170300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 130 | 20250219 | 170200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 131 | 20250219 | 170100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 132 | 20250219 | 170000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 133 | 20250219 | 165900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 134 | 20250219 | 165800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 135 | 20250219 | 165700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 136 | 20250219 | 165600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 137 | 20250219 | 165500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 138 | 20250219 | 165400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 139 | 20250219 | 165300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 140 | 20250219 | 165200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 141 | 20250219 | 165100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 142 | 20250219 | 165000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 143 | 20250219 | 164900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 144 | 20250219 | 164800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 145 | 20250219 | 164700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 146 | 20250219 | 164600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 147 | 20250219 | 164500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 148 | 20250219 | 164400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 149 | 20250219 | 164300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 150 | 20250219 | 164200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 151 | 20250219 | 164100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 152 | 20250219 | 164000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 153 | 20250219 | 163900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 154 | 20250219 | 163800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 155 | 20250219 | 163700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 156 | 20250219 | 163600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 157 | 20250219 | 163500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 158 | 20250219 | 163400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 159 | 20250219 | 163300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 160 | 20250219 | 163200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 161 | 20250219 | 163100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 162 | 20250219 | 163000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 163 | 20250219 | 162900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 164 | 20250219 | 162800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 165 | 20250219 | 162700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 166 | 20250219 | 162600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 167 | 20250219 | 162500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 168 | 20250219 | 162400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 169 | 20250219 | 162300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 170 | 20250219 | 162200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 171 | 20250219 | 162100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 172 | 20250219 | 162000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 173 | 20250219 | 161900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 174 | 20250219 | 161800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 175 | 20250219 | 161700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 176 | 20250219 | 161600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 177 | 20250219 | 161500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 178 | 20250219 | 161400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 179 | 20250219 | 161300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 180 | 20250219 | 161200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 181 | 20250219 | 161100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 182 | 20250219 | 161000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 183 | 20250219 | 160900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 184 | 20250219 | 160800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 185 | 20250219 | 160700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 186 | 20250219 | 160600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 187 | 20250219 | 160500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 188 | 20250219 | 160400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 189 | 20250219 | 160300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 190 | 20250219 | 160200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 191 | 20250219 | 160100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 192 | 20250219 | 160000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 193 | 20250219 | 155900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 194 | 20250219 | 155800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 195 | 20250219 | 155700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 196 | 20250219 | 155600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 197 | 20250219 | 155500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 198 | 20250219 | 155400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 199 | 20250219 | 155300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 200 | 20250219 | 155200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 201 | 20250219 | 155100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 202 | 20250219 | 155000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 203 | 20250219 | 154900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 204 | 20250219 | 154800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 205 | 20250219 | 154700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 206 | 20250219 | 154600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 207 | 20250219 | 154500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 208 | 20250219 | 154400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 209 | 20250219 | 154300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 210 | 20250219 | 154200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 211 | 20250219 | 154100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 212 | 20250219 | 154000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 213 | 20250219 | 153900 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 214 | 20250219 | 153800 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 215 | 20250219 | 153700 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 216 | 20250219 | 153600 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 217 | 20250219 | 153500 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 218 | 20250219 | 153400 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 219 | 20250219 | 153300 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 220 | 20250219 | 153200 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 221 | 20250219 | 153100 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 0 |
| 222 | 20250219 | 153000 | 3593526910 | 11840 | 11840 | 11840 | 11840 | 7788 |
| 223 | 20250219 | 152900 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 224 | 20250219 | 152800 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 225 | 20250219 | 152700 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 226 | 20250219 | 152600 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 227 | 20250219 | 152500 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 228 | 20250219 | 152400 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 229 | 20250219 | 152300 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 230 | 20250219 | 152200 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 231 | 20250219 | 152100 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 232 | 20250219 | 152000 | 3501316990 | 11850 | 11850 | 11850 | 11850 | 0 |
| 233 | 20250219 | 151900 | 3501316990 | 11850 | 11860 | 11870 | 11840 | 2096 |
| 234 | 20250219 | 151800 | 3476483500 | 11860 | 11860 | 11860 | 11850 | 1362 |
| 235 | 20250219 | 151700 | 3460339210 | 11870 | 11870 | 11870 | 11860 | 513 |
| 236 | 20250219 | 151600 | 3454253640 | 11870 | 11870 | 11870 | 11860 | 193 |
| 237 | 20250219 | 151500 | 3451963370 | 11870 | 11850 | 11870 | 11850 | 550 |
| 238 | 20250219 | 151400 | 3445438520 | 11860 | 11860 | 11860 | 11860 | 683 |
| 239 | 20250219 | 151300 | 3437338140 | 11850 | 11860 | 11860 | 11850 | 651 |
| 240 | 20250219 | 151200 | 3429621770 | 11870 | 11870 | 11870 | 11870 | 2 |
| 241 | 20250219 | 151100 | 3429598030 | 11870 | 11870 | 11870 | 11860 | 497 |
| 242 | 20250219 | 151000 | 3423700470 | 11860 | 11860 | 11870 | 11850 | 415 |
| 243 | 20250219 | 150900 | 3418777300 | 11860 | 11850 | 11860 | 11850 | 361 |
| 244 | 20250219 | 150800 | 3414497150 | 11850 | 11860 | 11860 | 11850 | 427 |
| 245 | 20250219 | 150700 | 3409435900 | 11870 | 11870 | 11870 | 11850 | 1195 |
| 246 | 20250219 | 150600 | 3395260520 | 11860 | 11880 | 11880 | 11860 | 170 |
| 247 | 20250219 | 150500 | 3393242370 | 11880 | 11880 | 11880 | 11870 | 1072 |
| 248 | 20250219 | 150400 | 3380510880 | 11880 | 11890 | 11890 | 11880 | 347 |
| 249 | 20250219 | 150300 | 3376385660 | 11880 | 11880 | 11890 | 11880 | 96 |
| 250 | 20250219 | 150200 | 3375245170 | 11880 | 11880 | 11880 | 11880 | 130 |
| 251 | 20250219 | 150100 | 3373700770 | 11890 | 11890 | 11890 | 11890 | 103 |
| 252 | 20250219 | 150000 | 3372476100 | 11890 | 11880 | 11890 | 11870 | 601 |
| 253 | 20250219 | 145900 | 3365333460 | 11890 | 11890 | 11890 | 11890 | 34 |
| 254 | 20250219 | 145800 | 3364929200 | 11890 | 11870 | 11890 | 11870 | 830 |
| 255 | 20250219 | 145700 | 3355070450 | 11870 | 11870 | 11870 | 11870 | 301 |
| 256 | 20250219 | 145600 | 3351497580 | 11870 | 11880 | 11880 | 11870 | 513 |
| 257 | 20250219 | 145500 | 3345406270 | 11880 | 11870 | 11880 | 11870 | 623 |
| 258 | 20250219 | 145400 | 3338010060 | 11870 | 11870 | 11880 | 11870 | 480 |
| 259 | 20250219 | 145300 | 3332311400 | 11870 | 11870 | 11870 | 11870 | 2 |
| 260 | 20250219 | 145200 | 3332287660 | 11870 | 11880 | 11880 | 11870 | 203 |
| 261 | 20250219 | 145100 | 3329876050 | 11880 | 11880 | 11880 | 11870 | 430 |
| 262 | 20250219 | 145000 | 3324771740 | 11880 | 11870 | 11880 | 11870 | 641 |
| 263 | 20250219 | 144900 | 3317158500 | 11870 | 11870 | 11870 | 11870 | 101 |
| 264 | 20250219 | 144800 | 3315959630 | 11880 | 11880 | 11880 | 11880 | 47 |
| 265 | 20250219 | 144700 | 3315401270 | 11870 | 11870 | 11870 | 11870 | 155 |
| 266 | 20250219 | 144600 | 3313561420 | 11870 | 11870 | 11880 | 11870 | 271 |
| 267 | 20250219 | 144500 | 3310344620 | 11870 | 11870 | 11870 | 11870 | 301 |
| 268 | 20250219 | 144400 | 3306771750 | 11870 | 11860 | 11880 | 11860 | 36 |
| 269 | 20250219 | 144300 | 3306344410 | 11860 | 11860 | 11860 | 11860 | 311 |
| 270 | 20250219 | 144200 | 3302655950 | 11880 | 11860 | 11880 | 11860 | 378 |
| 271 | 20250219 | 144100 | 3298170470 | 11860 | 11860 | 11860 | 11850 | 355 |
| 272 | 20250219 | 144000 | 3293960200 | 11860 | 11860 | 11860 | 11860 | 564 |
| 273 | 20250219 | 143900 | 3287271160 | 11870 | 11860 | 11870 | 11850 | 456 |
| 274 | 20250219 | 143800 | 3281864000 | 11860 | 11860 | 11860 | 11860 | 272 |
| 275 | 20250219 | 143700 | 3278638080 | 11850 | 11850 | 11860 | 11840 | 1101 |
| 276 | 20250219 | 143600 | 3265592070 | 11850 | 11850 | 11850 | 11850 | 105 |
| 277 | 20250219 | 143500 | 3264347820 | 11850 | 11850 | 11850 | 11840 | 443 |
| 278 | 20250219 | 143400 | 3259101270 | 11840 | 11840 | 11840 | 11840 | 149 |
| 279 | 20250219 | 143300 | 3257337110 | 11840 | 11840 | 11840 | 11840 | 31 |
| 280 | 20250219 | 143200 | 3256970070 | 11840 | 11840 | 11840 | 11840 | 21 |
| 281 | 20250219 | 143100 | 3256721430 | 11840 | 11840 | 11840 | 11840 | 218 |
| 282 | 20250219 | 143000 | 3254140310 | 11840 | 11840 | 11840 | 11840 | 450 |
| 283 | 20250219 | 142900 | 3248812310 | 11840 | 11840 | 11840 | 11830 | 1693 |
| 284 | 20250219 | 142800 | 3228769260 | 11850 | 11850 | 11860 | 11850 | 1116 |
| 285 | 20250219 | 142700 | 3215544440 | 11850 | 11860 | 11860 | 11850 | 159 |
| 286 | 20250219 | 142600 | 3213660190 | 11860 | 11860 | 11860 | 11860 | 122 |
| 287 | 20250219 | 142500 | 3212213270 | 11860 | 11860 | 11860 | 11860 | 316 |
| 288 | 20250219 | 142400 | 3208465510 | 11860 | 11850 | 11860 | 11850 | 251 |
| 289 | 20250219 | 142300 | 3205490860 | 11860 | 11870 | 11870 | 11860 | 2305 |
| 290 | 20250219 | 142200 | 3178139620 | 11870 | 11880 | 11880 | 11870 | 2240 |
| 291 | 20250219 | 142100 | 3151530220 | 11880 | 11880 | 11880 | 11880 | 152 |
| 292 | 20250219 | 142000 | 3149724460 | 11880 | 11890 | 11890 | 11880 | 130 |
| 293 | 20250219 | 141900 | 3148179760 | 11900 | 11900 | 11900 | 11900 | 11 |
| 294 | 20250219 | 141800 | 3148048860 | 11880 | 11890 | 11890 | 11880 | 594 |
| 295 | 20250219 | 141700 | 3140986260 | 11890 | 11890 | 11890 | 11890 | 37 |
| 296 | 20250219 | 141600 | 3140546330 | 11890 | 11890 | 11890 | 11890 | 402 |
| 297 | 20250219 | 141500 | 3135766550 | 11880 | 11890 | 11890 | 11880 | 32 |
| 298 | 20250219 | 141400 | 3135386260 | 11890 | 11890 | 11890 | 11890 | 1 |
| 299 | 20250219 | 141300 | 3135374370 | 11890 | 11880 | 11890 | 11880 | 336 |
| 300 | 20250219 | 141200 | 3131382410 | 11890 | 11890 | 11890 | 11890 | 157 |
| 301 | 20250219 | 141100 | 3129515680 | 11890 | 11900 | 11900 | 11890 | 79 |
| 302 | 20250219 | 141000 | 3128576180 | 11890 | 11890 | 11900 | 11890 | 18 |
| 303 | 20250219 | 140900 | 3128362020 | 11890 | 11890 | 11890 | 11890 | 450 |
| 304 | 20250219 | 140800 | 3123011520 | 11880 | 11880 | 11880 | 11880 | 187 |
| 305 | 20250219 | 140700 | 3120789960 | 11890 | 11880 | 11890 | 11880 | 25 |
| 306 | 20250219 | 140600 | 3120492910 | 11870 | 11870 | 11870 | 11870 | 0 |
| 307 | 20250219 | 140500 | 3120492910 | 11870 | 11870 | 11870 | 11870 | 102 |
| 308 | 20250219 | 140400 | 3119282170 | 11890 | 11870 | 11890 | 11870 | 426 |
| 309 | 20250219 | 140300 | 3114225270 | 11870 | 11890 | 11890 | 11870 | 383 |
| 310 | 20250219 | 140200 | 3109675320 | 11880 | 11890 | 11890 | 11880 | 1157 |
| 311 | 20250219 | 140100 | 3095929490 | 11890 | 11900 | 11900 | 11890 | 33 |
| 312 | 20250219 | 140000 | 3095537010 | 11900 | 11900 | 11900 | 11880 | 10 |
| 313 | 20250219 | 135900 | 3095418070 | 11900 | 11890 | 11900 | 11890 | 60 |
| 314 | 20250219 | 135800 | 3094704370 | 11900 | 11890 | 11900 | 11870 | 1552 |
| 315 | 20250219 | 135700 | 3076241660 | 11890 | 11860 | 11890 | 11860 | 462 |
| 316 | 20250219 | 135600 | 3070758330 | 11870 | 11870 | 11870 | 11870 | 588 |
| 317 | 20250219 | 135500 | 3063778770 | 11860 | 11870 | 11870 | 11860 | 57 |
| 318 | 20250219 | 135400 | 3063102190 | 11870 | 11880 | 11880 | 11870 | 106 |
| 319 | 20250219 | 135300 | 3061843770 | 11880 | 11880 | 11880 | 11880 | 15 |
| 320 | 20250219 | 135200 | 3061665570 | 11880 | 11870 | 11880 | 11870 | 1104 |
| 321 | 20250219 | 135100 | 3048555350 | 11870 | 11860 | 11870 | 11860 | 205 |
| 322 | 20250219 | 135000 | 3046124000 | 11860 | 11860 | 11870 | 11860 | 515 |
| 323 | 20250219 | 134900 | 3040014320 | 11870 | 11860 | 11870 | 11860 | 273 |
| 324 | 20250219 | 134800 | 3036775540 | 11860 | 11860 | 11860 | 11860 | 19 |
| 325 | 20250219 | 134700 | 3036550200 | 11860 | 11870 | 11870 | 11860 | 30 |
| 326 | 20250219 | 134600 | 3036194300 | 11870 | 11860 | 11870 | 11860 | 124 |
| 327 | 20250219 | 134500 | 3034722580 | 11860 | 11860 | 11870 | 11860 | 223 |
| 328 | 20250219 | 134400 | 3032077790 | 11860 | 11850 | 11870 | 11850 | 1111 |
| 329 | 20250219 | 134300 | 3018901110 | 11840 | 11860 | 11860 | 11840 | 1616 |
| 330 | 20250219 | 134200 | 2999753770 | 11860 | 11860 | 11870 | 11860 | 1042 |
| 331 | 20250219 | 134100 | 2987395620 | 11860 | 11860 | 11870 | 11860 | 64 |
| 332 | 20250219 | 134000 | 2986636550 | 11870 | 11870 | 11870 | 11870 | 108 |
| 333 | 20250219 | 133900 | 2985354590 | 11870 | 11860 | 11870 | 11860 | 616 |
| 334 | 20250219 | 133800 | 2978043830 | 11860 | 11870 | 11870 | 11860 | 589 |
| 335 | 20250219 | 133700 | 2971053380 | 11870 | 11870 | 11870 | 11860 | 209 |
| 336 | 20250219 | 133600 | 2968572750 | 11860 | 11860 | 11860 | 11860 | 53 |
| 337 | 20250219 | 133500 | 2967944170 | 11860 | 11870 | 11870 | 11860 | 201 |
| 338 | 20250219 | 133400 | 2965560160 | 11870 | 11870 | 11870 | 11870 | 7 |
| 339 | 20250219 | 133300 | 2965477070 | 11870 | 11860 | 11870 | 11850 | 1261 |
| 340 | 20250219 | 133200 | 2950532680 | 11860 | 11870 | 11870 | 11860 | 272 |
| 341 | 20250219 | 133100 | 2947305740 | 11870 | 11870 | 11870 | 11870 | 179 |
| 342 | 20250219 | 133000 | 2945181010 | 11870 | 11870 | 11880 | 11870 | 381 |
| 343 | 20250219 | 132900 | 2940658530 | 11860 | 11860 | 11860 | 11860 | 1 |
| 344 | 20250219 | 132800 | 2940646670 | 11870 | 11870 | 11870 | 11860 | 553 |
| 345 | 20250219 | 132700 | 2934082610 | 11870 | 11880 | 11880 | 11870 | 412 |
| 346 | 20250219 | 132600 | 2929189430 | 11870 | 11870 | 11880 | 11870 | 150 |
| 347 | 20250219 | 132500 | 2927408730 | 11870 | 11860 | 11870 | 11860 | 38 |
| 348 | 20250219 | 132400 | 2926957790 | 11850 | 11870 | 11880 | 11850 | 1015 |
| 349 | 20250219 | 132300 | 2914919040 | 11870 | 11870 | 11880 | 11870 | 1413 |
| 350 | 20250219 | 132200 | 2898146720 | 11880 | 11880 | 11890 | 11870 | 382 |
| 351 | 20250219 | 132100 | 2893605990 | 11890 | 11900 | 11900 | 11890 | 200 |
| 352 | 20250219 | 132000 | 2891227130 | 11900 | 11900 | 11900 | 11900 | 153 |
| 353 | 20250219 | 131900 | 2889406430 | 11910 | 11910 | 11910 | 11910 | 528 |
| 354 | 20250219 | 131800 | 2883117950 | 11910 | 11880 | 11910 | 11880 | 1702 |
| 355 | 20250219 | 131700 | 2862873720 | 11880 | 11890 | 11890 | 11870 | 1771 |
| 356 | 20250219 | 131600 | 2841829750 | 11890 | 11890 | 11890 | 11890 | 547 |
| 357 | 20250219 | 131500 | 2835325920 | 11890 | 11890 | 11890 | 11890 | 246 |
| 358 | 20250219 | 131400 | 2832400980 | 11880 | 11890 | 11890 | 11880 | 197 |
| 359 | 20250219 | 131300 | 2830059720 | 11890 | 11900 | 11900 | 11890 | 271 |
| 360 | 20250219 | 131200 | 2826836080 | 11900 | 11910 | 11910 | 11900 | 57 |
| 361 | 20250219 | 131100 | 2826157570 | 11910 | 11900 | 11910 | 11900 | 530 |
| 362 | 20250219 | 131000 | 2819850070 | 11890 | 11900 | 11910 | 11890 | 725 |
| 363 | 20250219 | 130900 | 2811227260 | 11900 | 11910 | 11910 | 11900 | 1630 |
| 364 | 20250219 | 130800 | 2791819190 | 11910 | 11900 | 11910 | 11900 | 711 |
| 365 | 20250219 | 130700 | 2783355190 | 11910 | 11930 | 11930 | 11910 | 877 |
| 366 | 20250219 | 130600 | 2772897960 | 11920 | 11910 | 11940 | 11910 | 1709 |
| 367 | 20250219 | 130500 | 2752505410 | 11910 | 11920 | 11950 | 11900 | 3420 |
| 368 | 20250219 | 130400 | 2711690090 | 11920 | 11910 | 11940 | 11890 | 2402 |
| 369 | 20250219 | 130300 | 2683054100 | 11920 | 11860 | 11920 | 11860 | 11281 |
| 370 | 20250219 | 130200 | 2548925160 | 11860 | 11850 | 11860 | 11850 | 1176 |
| 371 | 20250219 | 130100 | 2534980560 | 11850 | 11850 | 11850 | 11830 | 1549 |
| 372 | 20250219 | 130000 | 2516624930 | 11850 | 11820 | 11850 | 11810 | 4209 |
| 373 | 20250219 | 125900 | 2466843130 | 11820 | 11820 | 11820 | 11820 | 3 |
| 374 | 20250219 | 125800 | 2466807670 | 11820 | 11820 | 11820 | 11820 | 16 |
| 375 | 20250219 | 125700 | 2466618550 | 11820 | 11810 | 11820 | 11810 | 591 |
| 376 | 20250219 | 125600 | 2459638820 | 11810 | 11820 | 11820 | 11810 | 539 |
| 377 | 20250219 | 125500 | 2453272380 | 11820 | 11810 | 11820 | 11810 | 201 |
| 378 | 20250219 | 125400 | 2450896570 | 11810 | 11820 | 11820 | 11810 | 229 |
| 379 | 20250219 | 125300 | 2448189800 | 11820 | 11820 | 11820 | 11820 | 84 |
| 380 | 20250219 | 125200 | 2447196920 | 11820 | 11810 | 11820 | 11810 | 1028 |
| 381 | 20250219 | 125100 | 2435048740 | 11810 | 11810 | 11820 | 11800 | 218 |
| 382 | 20250219 | 125000 | 2432474300 | 11810 | 11820 | 11820 | 11810 | 35 |
| 383 | 20250219 | 124900 | 2432060850 | 11820 | 11820 | 11820 | 11820 | 267 |
| 384 | 20250219 | 124800 | 2428904910 | 11820 | 11810 | 11820 | 11810 | 378 |
| 385 | 20250219 | 124700 | 2424437990 | 11810 | 11810 | 11810 | 11810 | 46 |
| 386 | 20250219 | 124600 | 2423894730 | 11810 | 11800 | 11810 | 11800 | 212 |
| 387 | 20250219 | 124500 | 2421392550 | 11810 | 11810 | 11810 | 11800 | 96 |
| 388 | 20250219 | 124400 | 2420259130 | 11810 | 11810 | 11810 | 11810 | 2 |
| 389 | 20250219 | 124300 | 2420235510 | 11820 | 11810 | 11820 | 11800 | 1059 |
| 390 | 20250219 | 124200 | 2407728710 | 11820 | 11820 | 11820 | 11820 | 335 |
| 391 | 20250219 | 124100 | 2403769010 | 11820 | 11820 | 11820 | 11820 | 684 |
| 392 | 20250219 | 124000 | 2395684130 | 11830 | 11820 | 11830 | 11810 | 1258 |
| 393 | 20250219 | 123900 | 2380814300 | 11810 | 11820 | 11820 | 11810 | 118 |
| 394 | 20250219 | 123800 | 2379420040 | 11820 | 11810 | 11820 | 11810 | 267 |
| 395 | 20250219 | 123700 | 2376264890 | 11820 | 11820 | 11820 | 11820 | 64 |
| 396 | 20250219 | 123600 | 2375508410 | 11810 | 11820 | 11820 | 11810 | 309 |
| 397 | 20250219 | 123500 | 2371859030 | 11820 | 11830 | 11830 | 11820 | 2 |
| 398 | 20250219 | 123400 | 2371835380 | 11820 | 11810 | 11820 | 11810 | 1345 |
| 399 | 20250219 | 123300 | 2355943140 | 11790 | 11790 | 11790 | 11790 | 894 |
| 400 | 20250219 | 123200 | 2345402880 | 11790 | 11790 | 11790 | 11790 | 0 |
| 401 | 20250219 | 123100 | 2345402880 | 11790 | 11800 | 11800 | 11790 | 183 |
| 402 | 20250219 | 123000 | 2343244350 | 11800 | 11800 | 11800 | 11800 | 85 |
| 403 | 20250219 | 122900 | 2342241350 | 11810 | 11810 | 11810 | 11810 | 0 |
| 404 | 20250219 | 122800 | 2342241350 | 11810 | 11810 | 11810 | 11810 | 142 |
| 405 | 20250219 | 122700 | 2340564330 | 11810 | 11800 | 11810 | 11800 | 128 |
| 406 | 20250219 | 122600 | 2339053820 | 11800 | 11800 | 11800 | 11800 | 11 |
| 407 | 20250219 | 122500 | 2338924020 | 11800 | 11800 | 11800 | 11800 | 240 |
| 408 | 20250219 | 122400 | 2336092020 | 11810 | 11810 | 11810 | 11800 | 228 |
| 409 | 20250219 | 122300 | 2333400850 | 11810 | 11800 | 11810 | 11800 | 2354 |
| 410 | 20250219 | 122200 | 2305618940 | 11790 | 11790 | 11790 | 11790 | 2 |
| 411 | 20250219 | 122100 | 2305595360 | 11790 | 11790 | 11800 | 11790 | 3121 |
| 412 | 20250219 | 122000 | 2268797770 | 11790 | 11790 | 11790 | 11790 | 756 |
| 413 | 20250219 | 121900 | 2259884530 | 11790 | 11790 | 11790 | 11790 | 76 |
| 414 | 20250219 | 121800 | 2258988490 | 11790 | 11790 | 11790 | 11790 | 31 |
| 415 | 20250219 | 121700 | 2258623000 | 11790 | 11780 | 11790 | 11780 | 163 |
| 416 | 20250219 | 121600 | 2256702850 | 11780 | 11780 | 11780 | 11780 | 131 |
| 417 | 20250219 | 121500 | 2255159670 | 11780 | 11780 | 11780 | 11780 | 0 |
| 418 | 20250219 | 121400 | 2255159670 | 11780 | 11780 | 11780 | 11780 | 31 |
| 419 | 20250219 | 121300 | 2254794490 | 11780 | 11780 | 11780 | 11780 | 70 |
| 420 | 20250219 | 121200 | 2253969890 | 11780 | 11780 | 11790 | 11780 | 454 |
| 421 | 20250219 | 121100 | 2248619960 | 11780 | 11780 | 11780 | 11780 | 1 |
| 422 | 20250219 | 121000 | 2248608180 | 11790 | 11780 | 11790 | 11780 | 40 |
| 423 | 20250219 | 120900 | 2248136850 | 11790 | 11790 | 11790 | 11790 | 111 |
| 424 | 20250219 | 120800 | 2246828160 | 11790 | 11790 | 11790 | 11790 | 8 |
| 425 | 20250219 | 120700 | 2246733840 | 11760 | 11750 | 11760 | 11750 | 413 |
| 426 | 20250219 | 120600 | 2241879620 | 11750 | 11750 | 11750 | 11750 | 59 |
| 427 | 20250219 | 120500 | 2241186370 | 11750 | 11750 | 11750 | 11750 | 509 |
| 428 | 20250219 | 120400 | 2235205620 | 11750 | 11740 | 11750 | 11740 | 109 |
| 429 | 20250219 | 120300 | 2233924900 | 11740 | 11750 | 11750 | 11740 | 359 |
| 430 | 20250219 | 120200 | 2229706680 | 11750 | 11760 | 11760 | 11750 | 984 |
| 431 | 20250219 | 120100 | 2218141050 | 11760 | 11760 | 11760 | 11760 | 1221 |
| 432 | 20250219 | 120000 | 2203782090 | 11760 | 11760 | 11760 | 11760 | 3 |
| 433 | 20250219 | 115900 | 2203746810 | 11770 | 11790 | 11790 | 11760 | 2750 |
| 434 | 20250219 | 115800 | 2171369040 | 11800 | 11790 | 11800 | 11790 | 518 |
| 435 | 20250219 | 115700 | 2165260820 | 11800 | 11800 | 11800 | 11800 | 105 |
| 436 | 20250219 | 115600 | 2164021820 | 11790 | 11790 | 11800 | 11790 | 217 |
| 437 | 20250219 | 115500 | 2161462390 | 11790 | 11800 | 11800 | 11790 | 169 |
| 438 | 20250219 | 115400 | 2159469870 | 11800 | 11800 | 11800 | 11800 | 60 |
| 439 | 20250219 | 115300 | 2158761870 | 11790 | 11800 | 11800 | 11790 | 256 |
| 440 | 20250219 | 115200 | 2155741370 | 11800 | 11800 | 11800 | 11800 | 69 |
| 441 | 20250219 | 115100 | 2154927170 | 11790 | 11790 | 11790 | 11780 | 122 |
| 442 | 20250219 | 115000 | 2153488820 | 11790 | 11790 | 11790 | 11790 | 25 |
| 443 | 20250219 | 114900 | 2153194070 | 11790 | 11790 | 11790 | 11790 | 157 |
| 444 | 20250219 | 114800 | 2151343040 | 11790 | 11790 | 11790 | 11790 | 68 |
| 445 | 20250219 | 114700 | 2150541320 | 11790 | 11790 | 11790 | 11790 | 442 |
| 446 | 20250219 | 114600 | 2145330140 | 11790 | 11790 | 11790 | 11790 | 52 |
| 447 | 20250219 | 114500 | 2144717060 | 11790 | 11790 | 11790 | 11790 | 383 |
| 448 | 20250219 | 114400 | 2140201490 | 11800 | 11790 | 11800 | 11790 | 8 |
| 449 | 20250219 | 114300 | 2140107140 | 11800 | 11790 | 11800 | 11790 | 888 |
| 450 | 20250219 | 114200 | 2129637330 | 11790 | 11790 | 11790 | 11790 | 2 |
| 451 | 20250219 | 114100 | 2129613750 | 11780 | 11780 | 11790 | 11780 | 106 |
| 452 | 20250219 | 114000 | 2128365040 | 11780 | 11790 | 11800 | 11780 | 256 |
| 453 | 20250219 | 113900 | 2125348290 | 11790 | 11790 | 11790 | 11790 | 1019 |
| 454 | 20250219 | 113800 | 2113334280 | 11800 | 11810 | 11810 | 11800 | 414 |
| 455 | 20250219 | 113700 | 2108448960 | 11810 | 11800 | 11810 | 11800 | 334 |
| 456 | 20250219 | 113600 | 2104504470 | 11800 | 11800 | 11800 | 11800 | 1122 |
| 457 | 20250219 | 113500 | 2091264870 | 11790 | 11790 | 11790 | 11790 | 72 |
| 458 | 20250219 | 113400 | 2090415990 | 11790 | 11790 | 11790 | 11790 | 58 |
| 459 | 20250219 | 113300 | 2089732170 | 11790 | 11790 | 11790 | 11790 | 27 |
| 460 | 20250219 | 113200 | 2089413840 | 11790 | 11760 | 11790 | 11760 | 572 |
| 461 | 20250219 | 113100 | 2082672960 | 11750 | 11780 | 11780 | 11740 | 1921 |
| 462 | 20250219 | 113000 | 2060096270 | 11790 | 11780 | 11790 | 11780 | 51 |
| 463 | 20250219 | 112900 | 2059494990 | 11780 | 11780 | 11790 | 11780 | 865 |
| 464 | 20250219 | 112800 | 2049302530 | 11780 | 11770 | 11780 | 11770 | 998 |
| 465 | 20250219 | 112700 | 2037555470 | 11770 | 11760 | 11770 | 11750 | 881 |
| 466 | 20250219 | 112600 | 2027200470 | 11750 | 11770 | 11770 | 11750 | 45 |
| 467 | 20250219 | 112500 | 2026671420 | 11760 | 11760 | 11770 | 11760 | 853 |
| 468 | 20250219 | 112400 | 2016638430 | 11770 | 11770 | 11770 | 11760 | 205 |
| 469 | 20250219 | 112300 | 2014225730 | 11780 | 11790 | 11790 | 11780 | 139 |
| 470 | 20250219 | 112200 | 2012587310 | 11790 | 11760 | 11790 | 11750 | 591 |
| 471 | 20250219 | 112100 | 2005625000 | 11750 | 11770 | 11770 | 11750 | 1110 |
| 472 | 20250219 | 112000 | 1992579670 | 11780 | 11760 | 11780 | 11760 | 750 |
| 473 | 20250219 | 111900 | 1983758670 | 11760 | 11760 | 11780 | 11760 | 322 |
| 474 | 20250219 | 111800 | 1979967690 | 11750 | 11750 | 11750 | 11750 | 50 |
| 475 | 20250219 | 111700 | 1979380190 | 11750 | 11750 | 11750 | 11750 | 150 |
| 476 | 20250219 | 111600 | 1977617690 | 11750 | 11750 | 11750 | 11750 | 385 |
| 477 | 20250219 | 111500 | 1973093940 | 11750 | 11770 | 11780 | 11750 | 1084 |
| 478 | 20250219 | 111400 | 1960346590 | 11760 | 11770 | 11770 | 11760 | 12 |
| 479 | 20250219 | 111300 | 1960205360 | 11770 | 11760 | 11770 | 11760 | 112 |
| 480 | 20250219 | 111200 | 1958887230 | 11780 | 11760 | 11780 | 11760 | 135 |
| 481 | 20250219 | 111100 | 1957299610 | 11760 | 11780 | 11780 | 11760 | 336 |
| 482 | 20250219 | 111000 | 1953346420 | 11780 | 11790 | 11790 | 11780 | 289 |
| 483 | 20250219 | 110900 | 1949939120 | 11790 | 11790 | 11790 | 11780 | 338 |
| 484 | 20250219 | 110800 | 1945957120 | 11790 | 11790 | 11790 | 11790 | 474 |
| 485 | 20250219 | 110700 | 1940368660 | 11780 | 11780 | 11790 | 11780 | 87 |
| 486 | 20250219 | 110600 | 1939343340 | 11780 | 11770 | 11790 | 11770 | 225 |
| 487 | 20250219 | 110500 | 1936692840 | 11770 | 11770 | 11770 | 11770 | 504 |
| 488 | 20250219 | 110400 | 1930760760 | 11790 | 11770 | 11790 | 11770 | 236 |
| 489 | 20250219 | 110300 | 1927981920 | 11770 | 11790 | 11790 | 11770 | 48 |
| 490 | 20250219 | 110200 | 1927416160 | 11790 | 11770 | 11790 | 11770 | 96 |
| 491 | 20250219 | 110100 | 1926286220 | 11770 | 11800 | 11810 | 11770 | 405 |
| 492 | 20250219 | 110000 | 1921512270 | 11810 | 11810 | 11810 | 11800 | 200 |
| 493 | 20250219 | 105900 | 1919150280 | 11750 | 11760 | 11810 | 11750 | 3799 |
| 494 | 20250219 | 105800 | 1874347110 | 11750 | 11760 | 11760 | 11750 | 60 |
| 495 | 20250219 | 105700 | 1873641710 | 11750 | 11730 | 11770 | 11720 | 944 |
| 496 | 20250219 | 105600 | 1862552220 | 11730 | 11730 | 11730 | 11730 | 10 |
| 497 | 20250219 | 105500 | 1862434920 | 11730 | 11740 | 11740 | 11720 | 119 |
| 498 | 20250219 | 105400 | 1861039550 | 11720 | 11740 | 11740 | 11720 | 736 |
| 499 | 20250219 | 105300 | 1852404890 | 11740 | 11740 | 11740 | 11740 | 56 |
| 500 | 20250219 | 105200 | 1851747450 | 11730 | 11730 | 11740 | 11730 | 575 |
| 501 | 20250219 | 105100 | 1845002690 | 11730 | 11740 | 11740 | 11730 | 77 |
| 502 | 20250219 | 105000 | 1844098790 | 11740 | 11750 | 11750 | 11740 | 327 |
| 503 | 20250219 | 104900 | 1840258500 | 11760 | 11750 | 11760 | 11750 | 1505 |
| 504 | 20250219 | 104800 | 1822564250 | 11750 | 11760 | 11760 | 11750 | 2032 |
| 505 | 20250219 | 104700 | 1798677440 | 11760 | 11760 | 11780 | 11750 | 803 |
| 506 | 20250219 | 104600 | 1789223330 | 11750 | 11750 | 11760 | 11750 | 1223 |
| 507 | 20250219 | 104500 | 1774848070 | 11750 | 11740 | 11750 | 11740 | 835 |
| 508 | 20250219 | 104400 | 1765044260 | 11740 | 11740 | 11750 | 11740 | 262 |
| 509 | 20250219 | 104300 | 1761967560 | 11750 | 11760 | 11760 | 11740 | 601 |
| 510 | 20250219 | 104200 | 1754905660 | 11760 | 11780 | 11800 | 11750 | 4914 |
| 511 | 20250219 | 104100 | 1697102090 | 11790 | 11790 | 11820 | 11780 | 2905 |
| 512 | 20250219 | 104000 | 1662849210 | 11800 | 11790 | 11800 | 11740 | 5697 |
| 513 | 20250219 | 103900 | 1595762900 | 11790 | 11840 | 11850 | 11790 | 9084 |
| 514 | 20250219 | 103800 | 1488458660 | 11840 | 11800 | 11850 | 11780 | 4001 |
| 515 | 20250219 | 103700 | 1441183150 | 11820 | 11770 | 11820 | 11760 | 3704 |
| 516 | 20250219 | 103600 | 1397547770 | 11800 | 11730 | 11900 | 11730 | 20403 |
| 517 | 20250219 | 103500 | 1156521680 | 11730 | 11690 | 11740 | 11680 | 11173 |
| 518 | 20250219 | 103400 | 1025587530 | 11690 | 11680 | 11690 | 11680 | 3151 |
| 519 | 20250219 | 103300 | 988780430 | 11670 | 11680 | 11680 | 11670 | 28 |
| 520 | 20250219 | 103200 | 988453610 | 11680 | 11680 | 11680 | 11680 | 78 |
| 521 | 20250219 | 103100 | 987542570 | 11670 | 11670 | 11680 | 11670 | 115 |
| 522 | 20250219 | 103000 | 986200470 | 11680 | 11670 | 11680 | 11670 | 116 |
| 523 | 20250219 | 102900 | 984846740 | 11680 | 11680 | 11680 | 11680 | 251 |
| 524 | 20250219 | 102800 | 981915060 | 11680 | 11690 | 11690 | 11680 | 280 |
| 525 | 20250219 | 102700 | 978644160 | 11690 | 11700 | 11700 | 11690 | 13 |
| 526 | 20250219 | 102600 | 978492070 | 11700 | 11690 | 11700 | 11680 | 1645 |
| 527 | 20250219 | 102500 | 959275240 | 11690 | 11680 | 11690 | 11680 | 257 |
| 528 | 20250219 | 102400 | 956273150 | 11690 | 11690 | 11690 | 11690 | 17 |
| 529 | 20250219 | 102300 | 956074420 | 11690 | 11690 | 11690 | 11690 | 415 |
| 530 | 20250219 | 102200 | 951223070 | 11690 | 11690 | 11690 | 11690 | 71 |
| 531 | 20250219 | 102100 | 950393080 | 11690 | 11690 | 11690 | 11690 | 588 |
| 532 | 20250219 | 102000 | 943519360 | 11690 | 11690 | 11690 | 11690 | 476 |
| 533 | 20250219 | 101900 | 937954920 | 11700 | 11700 | 11700 | 11700 | 101 |
| 534 | 20250219 | 101800 | 936773220 | 11700 | 11700 | 11700 | 11690 | 392 |
| 535 | 20250219 | 101700 | 932187360 | 11700 | 11700 | 11700 | 11700 | 300 |
| 536 | 20250219 | 101600 | 928677360 | 11700 | 11690 | 11700 | 11690 | 1035 |
| 537 | 20250219 | 101500 | 916570960 | 11690 | 11690 | 11690 | 11690 | 222 |
| 538 | 20250219 | 101400 | 913975780 | 11690 | 11680 | 11690 | 11680 | 33 |
| 539 | 20250219 | 101300 | 913590020 | 11680 | 11680 | 11690 | 11680 | 116 |
| 540 | 20250219 | 101200 | 912235130 | 11670 | 11680 | 11680 | 11670 | 506 |
| 541 | 20250219 | 101100 | 906327540 | 11680 | 11680 | 11680 | 11680 | 679 |
| 542 | 20250219 | 101000 | 898396820 | 11680 | 11690 | 11690 | 11680 | 48 |
| 543 | 20250219 | 100900 | 897835970 | 11690 | 11700 | 11700 | 11690 | 383 |
| 544 | 20250219 | 100800 | 893358560 | 11700 | 11690 | 11700 | 11690 | 314 |
| 545 | 20250219 | 100700 | 889686780 | 11690 | 11700 | 11700 | 11690 | 126 |
| 546 | 20250219 | 100600 | 888212740 | 11700 | 11700 | 11700 | 11690 | 107 |
| 547 | 20250219 | 100500 | 886961870 | 11690 | 11690 | 11690 | 11690 | 63 |
| 548 | 20250219 | 100400 | 886225400 | 11690 | 11700 | 11700 | 11690 | 281 |
| 549 | 20250219 | 100300 | 882940310 | 11690 | 11710 | 11710 | 11690 | 158 |
| 550 | 20250219 | 100200 | 881092760 | 11710 | 11700 | 11720 | 11700 | 946 |
| 551 | 20250219 | 100100 | 870017940 | 11680 | 11690 | 11690 | 11680 | 422 |
| 552 | 20250219 | 100000 | 865087540 | 11680 | 11690 | 11690 | 11680 | 313 |
| 553 | 20250219 | 095900 | 861428690 | 11690 | 11690 | 11690 | 11680 | 415 |
| 554 | 20250219 | 095800 | 856577480 | 11690 | 11700 | 11710 | 11690 | 765 |
| 555 | 20250219 | 095700 | 847633300 | 11700 | 11710 | 11720 | 11690 | 214 |
| 556 | 20250219 | 095600 | 845127990 | 11720 | 11720 | 11720 | 11710 | 537 |
| 557 | 20250219 | 095500 | 838837920 | 11720 | 11700 | 11730 | 11700 | 2151 |
| 558 | 20250219 | 095400 | 813636610 | 11700 | 11690 | 11710 | 11680 | 3897 |
| 559 | 20250219 | 095300 | 768046570 | 11680 | 11660 | 11680 | 11660 | 4155 |
| 560 | 20250219 | 095200 | 719552070 | 11660 | 11660 | 11660 | 11660 | 45 |
| 561 | 20250219 | 095100 | 719027370 | 11660 | 11660 | 11660 | 11650 | 1152 |
| 562 | 20250219 | 095000 | 705599840 | 11660 | 11650 | 11660 | 11650 | 165 |
| 563 | 20250219 | 094900 | 703675950 | 11660 | 11640 | 11660 | 11640 | 902 |
| 564 | 20250219 | 094800 | 693166070 | 11640 | 11640 | 11640 | 11640 | 15 |
| 565 | 20250219 | 094700 | 692991470 | 11650 | 11640 | 11650 | 11640 | 192 |
| 566 | 20250219 | 094600 | 690755670 | 11640 | 11630 | 11640 | 11630 | 432 |
| 567 | 20250219 | 094500 | 685730500 | 11630 | 11630 | 11630 | 11620 | 53 |
| 568 | 20250219 | 094400 | 685114210 | 11630 | 11630 | 11630 | 11630 | 485 |
| 569 | 20250219 | 094300 | 679473660 | 11630 | 11630 | 11630 | 11630 | 4 |
| 570 | 20250219 | 094200 | 679427140 | 11620 | 11630 | 11630 | 11620 | 9 |
| 571 | 20250219 | 094100 | 679322480 | 11640 | 11630 | 11640 | 11630 | 229 |
| 572 | 20250219 | 094000 | 676659070 | 11630 | 11640 | 11650 | 11630 | 2374 |
| 573 | 20250219 | 093900 | 649032110 | 11650 | 11650 | 11650 | 11650 | 418 |
| 574 | 20250219 | 093800 | 644162410 | 11650 | 11650 | 11650 | 11650 | 90 |
| 575 | 20250219 | 093700 | 643113910 | 11640 | 11640 | 11640 | 11640 | 504 |
| 576 | 20250219 | 093600 | 637247350 | 11640 | 11630 | 11640 | 11630 | 1240 |
| 577 | 20250219 | 093500 | 622825150 | 11630 | 11630 | 11630 | 11630 | 62 |
| 578 | 20250219 | 093400 | 622104090 | 11630 | 11630 | 11630 | 11620 | 1191 |
| 579 | 20250219 | 093300 | 608253940 | 11630 | 11620 | 11630 | 11620 | 1119 |
| 580 | 20250219 | 093200 | 595250970 | 11620 | 11620 | 11620 | 11620 | 1331 |
| 581 | 20250219 | 093100 | 579784750 | 11620 | 11610 | 11620 | 11610 | 230 |
| 582 | 20250219 | 093000 | 577113360 | 11610 | 11620 | 11620 | 11610 | 107 |
| 583 | 20250219 | 092900 | 575870500 | 11620 | 11620 | 11620 | 11610 | 53 |
| 584 | 20250219 | 092800 | 575255140 | 11610 | 11620 | 11620 | 11610 | 229 |
| 585 | 20250219 | 092700 | 572596130 | 11620 | 11620 | 11620 | 11610 | 866 |
| 586 | 20250219 | 092600 | 562534210 | 11620 | 11610 | 11620 | 11610 | 1565 |
| 587 | 20250219 | 092500 | 544349750 | 11610 | 11620 | 11630 | 11610 | 693 |
| 588 | 20250219 | 092400 | 536295110 | 11620 | 11630 | 11630 | 11620 | 92 |
| 589 | 20250219 | 092300 | 535225580 | 11630 | 11630 | 11630 | 11630 | 981 |
| 590 | 20250219 | 092200 | 523816550 | 11630 | 11640 | 11640 | 11630 | 3298 |
| 591 | 20250219 | 092100 | 485452110 | 11640 | 11640 | 11650 | 11640 | 544 |
| 592 | 20250219 | 092000 | 479119450 | 11640 | 11650 | 11650 | 11640 | 152 |
| 593 | 20250219 | 091900 | 477349480 | 11650 | 11650 | 11650 | 11640 | 293 |
| 594 | 20250219 | 091800 | 473936820 | 11650 | 11670 | 11670 | 11650 | 501 |
| 595 | 20250219 | 091700 | 468099540 | 11670 | 11660 | 11670 | 11660 | 314 |
| 596 | 20250219 | 091600 | 464437190 | 11670 | 11660 | 11670 | 11650 | 2429 |
| 597 | 20250219 | 091500 | 436130810 | 11670 | 11680 | 11680 | 11670 | 29 |
| 598 | 20250219 | 091400 | 435792110 | 11680 | 11670 | 11680 | 11670 | 416 |
| 599 | 20250219 | 091300 | 430933440 | 11660 | 11660 | 11680 | 11660 | 672 |
| 600 | 20250219 | 091200 | 423096500 | 11660 | 11660 | 11680 | 11660 | 1924 |
| 601 | 20250219 | 091100 | 400648080 | 11660 | 11670 | 11670 | 11660 | 296 |
| 602 | 20250219 | 091000 | 397194760 | 11670 | 11660 | 11670 | 11660 | 1053 |
| 603 | 20250219 | 090900 | 384912350 | 11660 | 11670 | 11680 | 11660 | 1039 |
| 604 | 20250219 | 090800 | 372787830 | 11670 | 11680 | 11680 | 11660 | 204 |
| 605 | 20250219 | 090700 | 370406730 | 11650 | 11690 | 11700 | 11650 | 853 |
| 606 | 20250219 | 090600 | 360443590 | 11700 | 11670 | 11700 | 11670 | 1398 |
| 607 | 20250219 | 090500 | 344116500 | 11670 | 11700 | 11700 | 11670 | 680 |
| 608 | 20250219 | 090400 | 336175500 | 11680 | 11650 | 11700 | 11610 | 11384 |
| 609 | 20250219 | 090300 | 203427700 | 11660 | 11640 | 11670 | 11640 | 226 |
| 610 | 20250219 | 090200 | 200794450 | 11640 | 11630 | 11670 | 11630 | 8637 |
| 611 | 20250219 | 090100 | 100122570 | 11630 | 11640 | 11660 | 11630 | 1460 |
| 612 | 20250219 | 090000 | 83132640 | 11640 | 11630 | 11680 | 11630 | 7117 |