30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 3 | 20250219 | 191000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20250219 | 190900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20250219 | 190800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20250219 | 190700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20250219 | 190600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20250219 | 190500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20250219 | 190400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20250219 | 190300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20250219 | 190200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20250219 | 190100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20250219 | 190000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20250219 | 185900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20250219 | 185800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20250219 | 185700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20250219 | 185600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20250219 | 185500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20250219 | 185400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20250219 | 185300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20250219 | 185200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20250219 | 185100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20250219 | 185000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20250219 | 184900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20250219 | 184800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20250219 | 184700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20250219 | 184600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20250219 | 184500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20250219 | 184400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20250219 | 184300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20250219 | 184200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20250219 | 184100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 33 | 20250219 | 184000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20250219 | 183900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20250219 | 183800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20250219 | 183700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20250219 | 183600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20250219 | 183500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20250219 | 183400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20250219 | 183300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20250219 | 183200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20250219 | 183100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20250219 | 183000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20250219 | 182900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20250219 | 182800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20250219 | 182700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20250219 | 182600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20250219 | 182500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20250219 | 182400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20250219 | 182300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20250219 | 182200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20250219 | 182100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20250219 | 182000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20250219 | 181900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20250219 | 181800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20250219 | 181700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20250219 | 181600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20250219 | 181500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20250219 | 181400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20250219 | 181300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20250219 | 181200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20250219 | 181100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 63 | 20250219 | 181000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20250219 | 180900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20250219 | 180800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20250219 | 180700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20250219 | 180600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20250219 | 180500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20250219 | 180400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20250219 | 180300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20250219 | 180200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20250219 | 180100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20250219 | 180000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20250219 | 175900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20250219 | 175800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20250219 | 175700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20250219 | 175600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20250219 | 175500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20250219 | 175400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20250219 | 175300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20250219 | 175200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20250219 | 175100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20250219 | 175000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20250219 | 174900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20250219 | 174800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20250219 | 174700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20250219 | 174600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20250219 | 174500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20250219 | 174400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20250219 | 174300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20250219 | 174200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20250219 | 174100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 93 | 20250219 | 174000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20250219 | 173900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20250219 | 173800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20250219 | 173700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20250219 | 173600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20250219 | 173500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20250219 | 173400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20250219 | 173300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20250219 | 173200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20250219 | 173100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20250219 | 173000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20250219 | 172900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20250219 | 172800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20250219 | 172700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20250219 | 172600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20250219 | 172500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20250219 | 172400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20250219 | 172300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20250219 | 172200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20250219 | 172100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20250219 | 172000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20250219 | 171900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20250219 | 171800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20250219 | 171700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20250219 | 171600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20250219 | 171500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20250219 | 171400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20250219 | 171300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20250219 | 171200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20250219 | 171100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 123 | 20250219 | 171000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20250219 | 170900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20250219 | 170800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20250219 | 170700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20250219 | 170600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20250219 | 170500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20250219 | 170400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20250219 | 170300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20250219 | 170200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20250219 | 170100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20250219 | 170000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20250219 | 165900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20250219 | 165800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20250219 | 165700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20250219 | 165600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20250219 | 165500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20250219 | 165400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20250219 | 165300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20250219 | 165200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20250219 | 165100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20250219 | 165000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20250219 | 164900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20250219 | 164800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20250219 | 164700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20250219 | 164600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20250219 | 164500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20250219 | 164400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20250219 | 164300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20250219 | 164200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20250219 | 164100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 153 | 20250219 | 164000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20250219 | 163900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20250219 | 163800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20250219 | 163700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20250219 | 163600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20250219 | 163500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20250219 | 163400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20250219 | 163300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20250219 | 163200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20250219 | 163100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20250219 | 163000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20250219 | 162900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20250219 | 162800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20250219 | 162700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20250219 | 162600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20250219 | 162500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20250219 | 162400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20250219 | 162300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20250219 | 162200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20250219 | 162100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20250219 | 162000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20250219 | 161900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20250219 | 161800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20250219 | 161700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20250219 | 161600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20250219 | 161500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20250219 | 161400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20250219 | 161300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20250219 | 161200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20250219 | 161100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 183 | 20250219 | 161000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20250219 | 160900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20250219 | 160800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20250219 | 160700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20250219 | 160600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20250219 | 160500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20250219 | 160400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20250219 | 160300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20250219 | 160200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20250219 | 160100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20250219 | 160000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20250219 | 155900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20250219 | 155800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20250219 | 155700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20250219 | 155600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20250219 | 155500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20250219 | 155400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20250219 | 155300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20250219 | 155200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20250219 | 155100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20250219 | 155000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20250219 | 154900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20250219 | 154800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20250219 | 154700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20250219 | 154600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20250219 | 154500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20250219 | 154400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20250219 | 154300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20250219 | 154200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20250219 | 154100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 213 | 20250219 | 154000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20250219 | 153900 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20250219 | 153800 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20250219 | 153700 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20250219 | 153600 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20250219 | 153500 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20250219 | 153400 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20250219 | 153300 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20250219 | 153200 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20250219 | 153100 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20250219 | 153000 | 4706732640 | 5930 | 5930 | 5930 | 5930 | 9693 |
| 224 | 20250219 | 152900 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 225 | 20250219 | 152800 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 226 | 20250219 | 152700 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20250219 | 152600 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 228 | 20250219 | 152500 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 229 | 20250219 | 152400 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 230 | 20250219 | 152300 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 231 | 20250219 | 152200 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 232 | 20250219 | 152100 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 233 | 20250219 | 152000 | 4649253150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 234 | 20250219 | 151900 | 4649253150 | 5920 | 5920 | 5930 | 5920 | 2264 |
| 235 | 20250219 | 151800 | 4635847640 | 5930 | 5930 | 5930 | 5920 | 2541 |
| 236 | 20250219 | 151700 | 4620785620 | 5920 | 5930 | 5930 | 5920 | 1092 |
| 237 | 20250219 | 151600 | 4614317150 | 5930 | 5930 | 5930 | 5930 | 120 |
| 238 | 20250219 | 151500 | 4613605550 | 5930 | 5930 | 5930 | 5920 | 114 |
| 239 | 20250219 | 151400 | 4612930260 | 5930 | 5930 | 5930 | 5920 | 152 |
| 240 | 20250219 | 151300 | 4612028920 | 5930 | 5930 | 5940 | 5920 | 3192 |
| 241 | 20250219 | 151200 | 4593112280 | 5930 | 5930 | 5930 | 5930 | 149 |
| 242 | 20250219 | 151100 | 4592228710 | 5930 | 5930 | 5930 | 5920 | 1615 |
| 243 | 20250219 | 151000 | 4582661180 | 5920 | 5930 | 5930 | 5920 | 6450 |
| 244 | 20250219 | 150900 | 4544476810 | 5920 | 5930 | 5930 | 5920 | 1650 |
| 245 | 20250219 | 150800 | 4534708360 | 5930 | 5930 | 5930 | 5920 | 3021 |
| 246 | 20250219 | 150700 | 4516810370 | 5930 | 5930 | 5930 | 5930 | 1357 |
| 247 | 20250219 | 150600 | 4508763360 | 5930 | 5920 | 5930 | 5920 | 118 |
| 248 | 20250219 | 150500 | 4508064420 | 5930 | 5930 | 5930 | 5920 | 2872 |
| 249 | 20250219 | 150400 | 4491061710 | 5930 | 5930 | 5930 | 5930 | 221 |
| 250 | 20250219 | 150300 | 4489751180 | 5930 | 5930 | 5930 | 5930 | 144 |
| 251 | 20250219 | 150200 | 4488897260 | 5920 | 5930 | 5930 | 5920 | 162 |
| 252 | 20250219 | 150100 | 4487936660 | 5930 | 5930 | 5930 | 5930 | 164 |
| 253 | 20250219 | 150000 | 4486964140 | 5930 | 5930 | 5930 | 5920 | 96 |
| 254 | 20250219 | 145900 | 4486395430 | 5930 | 5930 | 5940 | 5930 | 10810 |
| 255 | 20250219 | 145800 | 4422292000 | 5930 | 5930 | 5930 | 5920 | 836 |
| 256 | 20250219 | 145700 | 4417337330 | 5930 | 5930 | 5930 | 5930 | 76 |
| 257 | 20250219 | 145600 | 4416886650 | 5930 | 5930 | 5930 | 5930 | 1019 |
| 258 | 20250219 | 145500 | 4410843980 | 5930 | 5940 | 5940 | 5930 | 1447 |
| 259 | 20250219 | 145400 | 4402262460 | 5930 | 5930 | 5940 | 5930 | 1203 |
| 260 | 20250219 | 145300 | 4395128350 | 5930 | 5930 | 5930 | 5930 | 5201 |
| 261 | 20250219 | 145200 | 4364286420 | 5930 | 5930 | 5930 | 5920 | 861 |
| 262 | 20250219 | 145100 | 4359184440 | 5930 | 5930 | 5930 | 5930 | 337 |
| 263 | 20250219 | 145000 | 4357186030 | 5930 | 5930 | 5930 | 5930 | 48 |
| 264 | 20250219 | 144900 | 4356901390 | 5920 | 5930 | 5930 | 5920 | 1793 |
| 265 | 20250219 | 144800 | 4346286320 | 5930 | 5930 | 5930 | 5920 | 511 |
| 266 | 20250219 | 144700 | 4343256930 | 5930 | 5930 | 5930 | 5930 | 1063 |
| 267 | 20250219 | 144600 | 4336953340 | 5930 | 5930 | 5930 | 5930 | 3531 |
| 268 | 20250219 | 144500 | 4316014510 | 5930 | 5930 | 5930 | 5920 | 6294 |
| 269 | 20250219 | 144400 | 4278691110 | 5930 | 5920 | 5930 | 5910 | 1263 |
| 270 | 20250219 | 144300 | 4271216950 | 5920 | 5920 | 5930 | 5920 | 9269 |
| 271 | 20250219 | 144200 | 4216333160 | 5920 | 5910 | 5920 | 5910 | 1508 |
| 272 | 20250219 | 144100 | 4207414200 | 5910 | 5910 | 5920 | 5910 | 848 |
| 273 | 20250219 | 144000 | 4202402060 | 5920 | 5920 | 5920 | 5920 | 26 |
| 274 | 20250219 | 143900 | 4202248140 | 5920 | 5910 | 5920 | 5910 | 1199 |
| 275 | 20250219 | 143800 | 4195162010 | 5910 | 5910 | 5910 | 5900 | 4564 |
| 276 | 20250219 | 143700 | 4168220420 | 5910 | 5910 | 5910 | 5900 | 1477 |
| 277 | 20250219 | 143600 | 4159506090 | 5900 | 5910 | 5910 | 5900 | 129 |
| 278 | 20250219 | 143500 | 4158744760 | 5910 | 5910 | 5910 | 5900 | 20 |
| 279 | 20250219 | 143400 | 4158626570 | 5910 | 5910 | 5910 | 5910 | 7 |
| 280 | 20250219 | 143300 | 4158585200 | 5910 | 5900 | 5910 | 5900 | 832 |
| 281 | 20250219 | 143200 | 4153676390 | 5910 | 5910 | 5910 | 5900 | 41 |
| 282 | 20250219 | 143100 | 4153434130 | 5910 | 5910 | 5910 | 5910 | 10 |
| 283 | 20250219 | 143000 | 4153375030 | 5910 | 5910 | 5910 | 5910 | 662 |
| 284 | 20250219 | 142900 | 4149462610 | 5910 | 5910 | 5910 | 5910 | 4 |
| 285 | 20250219 | 142800 | 4149438970 | 5900 | 5910 | 5910 | 5900 | 3972 |
| 286 | 20250219 | 142700 | 4126002330 | 5910 | 5920 | 5920 | 5910 | 371 |
| 287 | 20250219 | 142600 | 4123809700 | 5910 | 5920 | 5920 | 5910 | 3454 |
| 288 | 20250219 | 142500 | 4103396210 | 5920 | 5920 | 5920 | 5920 | 4 |
| 289 | 20250219 | 142400 | 4103372530 | 5920 | 5910 | 5920 | 5910 | 1862 |
| 290 | 20250219 | 142300 | 4092368080 | 5910 | 5920 | 5920 | 5910 | 562 |
| 291 | 20250219 | 142200 | 4089046650 | 5920 | 5920 | 5920 | 5920 | 485 |
| 292 | 20250219 | 142100 | 4086175450 | 5920 | 5920 | 5920 | 5920 | 6951 |
| 293 | 20250219 | 142000 | 4045025530 | 5920 | 5920 | 5920 | 5920 | 423 |
| 294 | 20250219 | 141900 | 4042521370 | 5910 | 5920 | 5920 | 5910 | 1935 |
| 295 | 20250219 | 141800 | 4031085430 | 5920 | 5920 | 5920 | 5920 | 1030 |
| 296 | 20250219 | 141700 | 4024987830 | 5930 | 5910 | 5930 | 5910 | 270 |
| 297 | 20250219 | 141600 | 4023390220 | 5920 | 5920 | 5930 | 5920 | 285 |
| 298 | 20250219 | 141500 | 4021703010 | 5920 | 5930 | 5930 | 5920 | 1208 |
| 299 | 20250219 | 141400 | 4014551300 | 5930 | 5930 | 5930 | 5920 | 259 |
| 300 | 20250219 | 141300 | 4013017600 | 5920 | 5940 | 5940 | 5920 | 2116 |
| 301 | 20250219 | 141200 | 4000482760 | 5940 | 5940 | 5940 | 5940 | 10 |
| 302 | 20250219 | 141100 | 4000423360 | 5920 | 5940 | 5940 | 5920 | 673 |
| 303 | 20250219 | 141000 | 3996432450 | 5940 | 5920 | 5940 | 5910 | 12783 |
| 304 | 20250219 | 140900 | 3920693220 | 5920 | 5920 | 5920 | 5910 | 24 |
| 305 | 20250219 | 140800 | 3920551150 | 5920 | 5910 | 5920 | 5910 | 169 |
| 306 | 20250219 | 140700 | 3919550770 | 5920 | 5910 | 5920 | 5900 | 8785 |
| 307 | 20250219 | 140600 | 3867632890 | 5900 | 5910 | 5910 | 5900 | 2984 |
| 308 | 20250219 | 140500 | 3850021950 | 5910 | 5910 | 5910 | 5900 | 354 |
| 309 | 20250219 | 140400 | 3847933290 | 5900 | 5910 | 5910 | 5900 | 373 |
| 310 | 20250219 | 140300 | 3845729440 | 5910 | 5910 | 5910 | 5900 | 593 |
| 311 | 20250219 | 140200 | 3842226680 | 5910 | 5910 | 5910 | 5900 | 71 |
| 312 | 20250219 | 140100 | 3841807170 | 5910 | 5910 | 5910 | 5910 | 1310 |
| 313 | 20250219 | 140000 | 3834065070 | 5910 | 5910 | 5910 | 5900 | 401 |
| 314 | 20250219 | 135900 | 3831699110 | 5900 | 5900 | 5900 | 5900 | 156 |
| 315 | 20250219 | 135800 | 3830778710 | 5910 | 5910 | 5910 | 5910 | 3 |
| 316 | 20250219 | 135700 | 3830760980 | 5900 | 5900 | 5900 | 5900 | 795 |
| 317 | 20250219 | 135600 | 3826070480 | 5900 | 5900 | 5900 | 5900 | 44 |
| 318 | 20250219 | 135500 | 3825810880 | 5900 | 5900 | 5900 | 5900 | 51 |
| 319 | 20250219 | 135400 | 3825509980 | 5900 | 5900 | 5900 | 5890 | 170 |
| 320 | 20250219 | 135300 | 3824508590 | 5900 | 5900 | 5900 | 5900 | 6288 |
| 321 | 20250219 | 135200 | 3787409390 | 5900 | 5900 | 5910 | 5900 | 427 |
| 322 | 20250219 | 135100 | 3784888450 | 5910 | 5900 | 5910 | 5900 | 343 |
| 323 | 20250219 | 135000 | 3782863170 | 5900 | 5910 | 5910 | 5900 | 325 |
| 324 | 20250219 | 134900 | 3780945580 | 5910 | 5900 | 5910 | 5900 | 587 |
| 325 | 20250219 | 134800 | 3777480950 | 5910 | 5910 | 5910 | 5910 | 202 |
| 326 | 20250219 | 134700 | 3776287130 | 5900 | 5910 | 5910 | 5900 | 243 |
| 327 | 20250219 | 134600 | 3774851010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 328 | 20250219 | 134500 | 3774851010 | 5910 | 5910 | 5910 | 5910 | 512 |
| 329 | 20250219 | 134400 | 3771825090 | 5900 | 5910 | 5910 | 5900 | 201 |
| 330 | 20250219 | 134300 | 3770637190 | 5910 | 5910 | 5910 | 5910 | 1073 |
| 331 | 20250219 | 134200 | 3764295760 | 5910 | 5920 | 5920 | 5910 | 2722 |
| 332 | 20250219 | 134100 | 3748203730 | 5910 | 5910 | 5910 | 5910 | 588 |
| 333 | 20250219 | 134000 | 3744728650 | 5920 | 5920 | 5920 | 5920 | 88 |
| 334 | 20250219 | 133900 | 3744207690 | 5920 | 5910 | 5920 | 5910 | 38 |
| 335 | 20250219 | 133800 | 3743983100 | 5910 | 5910 | 5920 | 5910 | 639 |
| 336 | 20250219 | 133700 | 3740206600 | 5910 | 5920 | 5920 | 5910 | 13 |
| 337 | 20250219 | 133600 | 3740129670 | 5910 | 5910 | 5920 | 5910 | 676 |
| 338 | 20250219 | 133500 | 3736134490 | 5910 | 5920 | 5920 | 5910 | 137 |
| 339 | 20250219 | 133400 | 3735324320 | 5910 | 5910 | 5910 | 5910 | 1000 |
| 340 | 20250219 | 133300 | 3729414320 | 5910 | 5910 | 5910 | 5910 | 1061 |
| 341 | 20250219 | 133200 | 3723143810 | 5910 | 5910 | 5910 | 5900 | 669 |
| 342 | 20250219 | 133100 | 3719196500 | 5910 | 5910 | 5910 | 5910 | 1222 |
| 343 | 20250219 | 133000 | 3711974480 | 5910 | 5910 | 5910 | 5910 | 668 |
| 344 | 20250219 | 132900 | 3708026600 | 5910 | 5910 | 5910 | 5910 | 341 |
| 345 | 20250219 | 132800 | 3706011290 | 5910 | 5910 | 5910 | 5910 | 333 |
| 346 | 20250219 | 132700 | 3704043260 | 5910 | 5920 | 5920 | 5910 | 1129 |
| 347 | 20250219 | 132600 | 3697370830 | 5910 | 5920 | 5920 | 5910 | 160 |
| 348 | 20250219 | 132500 | 3696425080 | 5920 | 5920 | 5920 | 5920 | 205 |
| 349 | 20250219 | 132400 | 3695211480 | 5920 | 5920 | 5920 | 5920 | 17 |
| 350 | 20250219 | 132300 | 3695110840 | 5910 | 5920 | 5920 | 5910 | 447 |
| 351 | 20250219 | 132200 | 3692465100 | 5920 | 5920 | 5920 | 5920 | 13 |
| 352 | 20250219 | 132100 | 3692388140 | 5920 | 5920 | 5920 | 5920 | 0 |
| 353 | 20250219 | 132000 | 3692388140 | 5920 | 5910 | 5920 | 5910 | 121 |
| 354 | 20250219 | 131900 | 3691673000 | 5910 | 5920 | 5920 | 5910 | 188 |
| 355 | 20250219 | 131800 | 3690560810 | 5920 | 5910 | 5920 | 5910 | 1012 |
| 356 | 20250219 | 131700 | 3684579880 | 5910 | 5910 | 5920 | 5910 | 143 |
| 357 | 20250219 | 131600 | 3683734710 | 5910 | 5910 | 5920 | 5910 | 11 |
| 358 | 20250219 | 131500 | 3683669680 | 5910 | 5910 | 5920 | 5910 | 2113 |
| 359 | 20250219 | 131400 | 3671181820 | 5920 | 5920 | 5920 | 5910 | 29 |
| 360 | 20250219 | 131300 | 3671010280 | 5910 | 5910 | 5910 | 5910 | 101 |
| 361 | 20250219 | 131200 | 3670413370 | 5920 | 5910 | 5920 | 5910 | 91 |
| 362 | 20250219 | 131100 | 3669875550 | 5920 | 5920 | 5920 | 5910 | 28 |
| 363 | 20250219 | 131000 | 3669709990 | 5920 | 5910 | 5920 | 5910 | 19 |
| 364 | 20250219 | 130900 | 3669597630 | 5910 | 5910 | 5910 | 5910 | 137 |
| 365 | 20250219 | 130800 | 3668787960 | 5920 | 5910 | 5920 | 5910 | 121 |
| 366 | 20250219 | 130700 | 3668072640 | 5920 | 5920 | 5920 | 5920 | 1 |
| 367 | 20250219 | 130600 | 3668066720 | 5910 | 5910 | 5910 | 5910 | 40 |
| 368 | 20250219 | 130500 | 3667830320 | 5920 | 5920 | 5920 | 5920 | 100 |
| 369 | 20250219 | 130400 | 3667238320 | 5920 | 5910 | 5920 | 5910 | 4994 |
| 370 | 20250219 | 130300 | 3637723770 | 5910 | 5910 | 5910 | 5910 | 55 |
| 371 | 20250219 | 130200 | 3637398720 | 5910 | 5910 | 5910 | 5910 | 101 |
| 372 | 20250219 | 130100 | 3636801810 | 5900 | 5900 | 5900 | 5900 | 0 |
| 373 | 20250219 | 130000 | 3636801810 | 5900 | 5910 | 5910 | 5900 | 702 |
| 374 | 20250219 | 125900 | 3632659990 | 5910 | 5900 | 5910 | 5900 | 988 |
| 375 | 20250219 | 125800 | 3626830760 | 5910 | 5900 | 5910 | 5900 | 513 |
| 376 | 20250219 | 125700 | 3623803570 | 5900 | 5900 | 5900 | 5900 | 2966 |
| 377 | 20250219 | 125600 | 3606304170 | 5890 | 5900 | 5900 | 5890 | 11 |
| 378 | 20250219 | 125500 | 3606239280 | 5900 | 5900 | 5900 | 5900 | 12 |
| 379 | 20250219 | 125400 | 3606168480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 380 | 20250219 | 125300 | 3606168480 | 5900 | 5890 | 5900 | 5890 | 31 |
| 381 | 20250219 | 125200 | 3605985860 | 5890 | 5900 | 5900 | 5890 | 108 |
| 382 | 20250219 | 125100 | 3605349660 | 5900 | 5890 | 5900 | 5880 | 6717 |
| 383 | 20250219 | 125000 | 3565786560 | 5890 | 5890 | 5890 | 5890 | 154 |
| 384 | 20250219 | 124900 | 3564879500 | 5890 | 5890 | 5890 | 5880 | 2634 |
| 385 | 20250219 | 124800 | 3549368610 | 5890 | 5890 | 5890 | 5890 | 145 |
| 386 | 20250219 | 124700 | 3548514560 | 5890 | 5890 | 5890 | 5880 | 160 |
| 387 | 20250219 | 124600 | 3547572170 | 5890 | 5890 | 5890 | 5890 | 177 |
| 388 | 20250219 | 124500 | 3546529640 | 5890 | 5900 | 5900 | 5890 | 2973 |
| 389 | 20250219 | 124400 | 3529017600 | 5900 | 5890 | 5900 | 5890 | 367 |
| 390 | 20250219 | 124300 | 3526855110 | 5900 | 5900 | 5900 | 5900 | 8071 |
| 391 | 20250219 | 124200 | 3479236210 | 5900 | 5910 | 5910 | 5900 | 142 |
| 392 | 20250219 | 124100 | 3478397390 | 5910 | 5910 | 5910 | 5910 | 0 |
| 393 | 20250219 | 124000 | 3478397390 | 5910 | 5910 | 5910 | 5900 | 1134 |
| 394 | 20250219 | 123900 | 3471701920 | 5910 | 5900 | 5910 | 5900 | 99 |
| 395 | 20250219 | 123800 | 3471117760 | 5900 | 5900 | 5900 | 5900 | 2182 |
| 396 | 20250219 | 123700 | 3458243960 | 5910 | 5910 | 5910 | 5910 | 208 |
| 397 | 20250219 | 123600 | 3457014680 | 5910 | 5910 | 5910 | 5910 | 104 |
| 398 | 20250219 | 123500 | 3456400040 | 5910 | 5900 | 5910 | 5900 | 1152 |
| 399 | 20250219 | 123400 | 3449593750 | 5910 | 5910 | 5910 | 5910 | 1769 |
| 400 | 20250219 | 123300 | 3439138960 | 5910 | 5910 | 5910 | 5910 | 2938 |
| 401 | 20250219 | 123200 | 3421775380 | 5900 | 5900 | 5910 | 5900 | 156 |
| 402 | 20250219 | 123100 | 3420854930 | 5910 | 5900 | 5910 | 5900 | 383 |
| 403 | 20250219 | 123000 | 3418595210 | 5900 | 5910 | 5910 | 5900 | 138 |
| 404 | 20250219 | 122900 | 3417781000 | 5910 | 5910 | 5910 | 5910 | 22 |
| 405 | 20250219 | 122800 | 3417650980 | 5900 | 5910 | 5910 | 5900 | 757 |
| 406 | 20250219 | 122700 | 3413183560 | 5900 | 5900 | 5900 | 5900 | 4 |
| 407 | 20250219 | 122600 | 3413159960 | 5910 | 5910 | 5910 | 5910 | 22 |
| 408 | 20250219 | 122500 | 3413029940 | 5900 | 5900 | 5910 | 5900 | 353 |
| 409 | 20250219 | 122400 | 3410946940 | 5910 | 5910 | 5910 | 5910 | 101 |
| 410 | 20250219 | 122300 | 3410350030 | 5910 | 5910 | 5910 | 5910 | 20 |
| 411 | 20250219 | 122200 | 3410231830 | 5910 | 5910 | 5910 | 5910 | 232 |
| 412 | 20250219 | 122100 | 3408860710 | 5910 | 5910 | 5910 | 5910 | 68 |
| 413 | 20250219 | 122000 | 3408458830 | 5910 | 5900 | 5910 | 5900 | 1719 |
| 414 | 20250219 | 121900 | 3398316690 | 5910 | 5910 | 5910 | 5910 | 2 |
| 415 | 20250219 | 121800 | 3398304870 | 5910 | 5910 | 5910 | 5900 | 534 |
| 416 | 20250219 | 121700 | 3395149240 | 5910 | 5910 | 5910 | 5910 | 1003 |
| 417 | 20250219 | 121600 | 3389221510 | 5910 | 5910 | 5910 | 5910 | 18 |
| 418 | 20250219 | 121500 | 3389115130 | 5910 | 5920 | 5920 | 5910 | 2965 |
| 419 | 20250219 | 121400 | 3371591930 | 5920 | 5920 | 5920 | 5910 | 238 |
| 420 | 20250219 | 121300 | 3370183340 | 5910 | 5920 | 5920 | 5910 | 205 |
| 421 | 20250219 | 121200 | 3368969770 | 5920 | 5920 | 5920 | 5910 | 1744 |
| 422 | 20250219 | 121100 | 3358662710 | 5920 | 5920 | 5920 | 5920 | 485 |
| 423 | 20250219 | 121000 | 3355791510 | 5920 | 5920 | 5920 | 5920 | 4 |
| 424 | 20250219 | 120900 | 3355767830 | 5920 | 5910 | 5920 | 5910 | 118 |
| 425 | 20250219 | 120800 | 3355070390 | 5910 | 5910 | 5910 | 5910 | 3112 |
| 426 | 20250219 | 120700 | 3336678470 | 5910 | 5910 | 5910 | 5910 | 16 |
| 427 | 20250219 | 120600 | 3336583910 | 5910 | 5910 | 5910 | 5910 | 1550 |
| 428 | 20250219 | 120500 | 3327423410 | 5910 | 5910 | 5910 | 5900 | 796 |
| 429 | 20250219 | 120400 | 3322725940 | 5900 | 5910 | 5910 | 5900 | 78 |
| 430 | 20250219 | 120300 | 3322264990 | 5900 | 5900 | 5900 | 5900 | 0 |
| 431 | 20250219 | 120200 | 3322264990 | 5900 | 5900 | 5910 | 5900 | 186 |
| 432 | 20250219 | 120100 | 3321167570 | 5910 | 5900 | 5910 | 5900 | 29 |
| 433 | 20250219 | 120000 | 3320996340 | 5910 | 5910 | 5910 | 5900 | 206 |
| 434 | 20250219 | 115900 | 3319778890 | 5910 | 5910 | 5910 | 5910 | 100 |
| 435 | 20250219 | 115800 | 3319187890 | 5910 | 5900 | 5910 | 5900 | 232 |
| 436 | 20250219 | 115700 | 3317818870 | 5920 | 5910 | 5920 | 5900 | 2592 |
| 437 | 20250219 | 115600 | 3302477970 | 5910 | 5910 | 5910 | 5910 | 558 |
| 438 | 20250219 | 115500 | 3299180190 | 5910 | 5910 | 5920 | 5910 | 132 |
| 439 | 20250219 | 115400 | 3298400050 | 5910 | 5910 | 5920 | 5910 | 341 |
| 440 | 20250219 | 115300 | 3296384630 | 5910 | 5910 | 5910 | 5910 | 0 |
| 441 | 20250219 | 115200 | 3296384630 | 5910 | 5920 | 5920 | 5910 | 3556 |
| 442 | 20250219 | 115100 | 3275368570 | 5920 | 5920 | 5920 | 5920 | 116 |
| 443 | 20250219 | 115000 | 3274681850 | 5920 | 5920 | 5920 | 5920 | 255 |
| 444 | 20250219 | 114900 | 3273172250 | 5920 | 5920 | 5920 | 5910 | 84 |
| 445 | 20250219 | 114800 | 3272675780 | 5920 | 5910 | 5920 | 5910 | 31 |
| 446 | 20250219 | 114700 | 3272492550 | 5910 | 5920 | 5920 | 5910 | 1498 |
| 447 | 20250219 | 114600 | 3263624400 | 5920 | 5910 | 5920 | 5910 | 1791 |
| 448 | 20250219 | 114500 | 3253031930 | 5910 | 5920 | 5920 | 5910 | 25 |
| 449 | 20250219 | 114400 | 3252883960 | 5920 | 5910 | 5920 | 5910 | 134 |
| 450 | 20250219 | 114300 | 3252091170 | 5910 | 5920 | 5920 | 5910 | 28 |
| 451 | 20250219 | 114200 | 3251925680 | 5910 | 5920 | 5920 | 5910 | 211 |
| 452 | 20250219 | 114100 | 3250676570 | 5920 | 5910 | 5930 | 5910 | 28689 |
| 453 | 20250219 | 114000 | 3080993620 | 5910 | 5910 | 5920 | 5900 | 4391 |
| 454 | 20250219 | 113900 | 3055029010 | 5920 | 5920 | 5920 | 5920 | 0 |
| 455 | 20250219 | 113800 | 3055029010 | 5920 | 5910 | 5920 | 5910 | 2768 |
| 456 | 20250219 | 113700 | 3038666810 | 5910 | 5910 | 5910 | 5910 | 18 |
| 457 | 20250219 | 113600 | 3038560430 | 5910 | 5910 | 5910 | 5910 | 23 |
| 458 | 20250219 | 113500 | 3038424500 | 5910 | 5910 | 5910 | 5910 | 1335 |
| 459 | 20250219 | 113400 | 3030534650 | 5910 | 5910 | 5910 | 5910 | 110 |
| 460 | 20250219 | 113300 | 3029884550 | 5910 | 5910 | 5910 | 5900 | 104 |
| 461 | 20250219 | 113200 | 3029270930 | 5910 | 5910 | 5920 | 5910 | 3085 |
| 462 | 20250219 | 113100 | 3011038570 | 5910 | 5910 | 5920 | 5900 | 1455 |
| 463 | 20250219 | 113000 | 3002443090 | 5910 | 5910 | 5920 | 5910 | 713 |
| 464 | 20250219 | 112900 | 2998229160 | 5910 | 5920 | 5920 | 5910 | 257 |
| 465 | 20250219 | 112800 | 2996707940 | 5920 | 5910 | 5920 | 5910 | 1153 |
| 466 | 20250219 | 112700 | 2989893400 | 5920 | 5910 | 5920 | 5910 | 40 |
| 467 | 20250219 | 112600 | 2989656800 | 5910 | 5910 | 5920 | 5910 | 5 |
| 468 | 20250219 | 112500 | 2989627220 | 5910 | 5910 | 5920 | 5910 | 1197 |
| 469 | 20250219 | 112400 | 2982552940 | 5910 | 5910 | 5910 | 5910 | 1004 |
| 470 | 20250219 | 112300 | 2976619300 | 5920 | 5920 | 5920 | 5920 | 400 |
| 471 | 20250219 | 112200 | 2974251300 | 5920 | 5910 | 5920 | 5910 | 1673 |
| 472 | 20250219 | 112100 | 2964358850 | 5910 | 5900 | 5910 | 5900 | 2010 |
| 473 | 20250219 | 112000 | 2952479760 | 5900 | 5900 | 5910 | 5900 | 409 |
| 474 | 20250219 | 111900 | 2950065640 | 5910 | 5910 | 5910 | 5900 | 462 |
| 475 | 20250219 | 111800 | 2947337780 | 5910 | 5900 | 5910 | 5900 | 1021 |
| 476 | 20250219 | 111700 | 2941311960 | 5900 | 5910 | 5910 | 5900 | 2755 |
| 477 | 20250219 | 111600 | 2925051060 | 5910 | 5900 | 5910 | 5900 | 1033 |
| 478 | 20250219 | 111500 | 2918956130 | 5900 | 5910 | 5910 | 5900 | 55 |
| 479 | 20250219 | 111400 | 2918631130 | 5900 | 5900 | 5910 | 5900 | 1180 |
| 480 | 20250219 | 111300 | 2911669120 | 5910 | 5910 | 5910 | 5910 | 32 |
| 481 | 20250219 | 111200 | 2911480000 | 5910 | 5910 | 5910 | 5910 | 100 |
| 482 | 20250219 | 111100 | 2910889000 | 5910 | 5900 | 5910 | 5900 | 1646 |
| 483 | 20250219 | 111000 | 2901177380 | 5900 | 5910 | 5910 | 5900 | 309 |
| 484 | 20250219 | 110900 | 2899354240 | 5910 | 5910 | 5910 | 5900 | 713 |
| 485 | 20250219 | 110800 | 2895147430 | 5910 | 5910 | 5910 | 5900 | 237 |
| 486 | 20250219 | 110700 | 2893748890 | 5910 | 5910 | 5910 | 5910 | 1328 |
| 487 | 20250219 | 110600 | 2885900410 | 5910 | 5910 | 5910 | 5910 | 12 |
| 488 | 20250219 | 110500 | 2885829490 | 5910 | 5900 | 5910 | 5900 | 1914 |
| 489 | 20250219 | 110400 | 2874525150 | 5910 | 5910 | 5910 | 5910 | 622 |
| 490 | 20250219 | 110300 | 2870849130 | 5900 | 5920 | 5920 | 5900 | 192 |
| 491 | 20250219 | 110200 | 2869713540 | 5920 | 5920 | 5920 | 5900 | 2177 |
| 492 | 20250219 | 110100 | 2856852190 | 5910 | 5920 | 5920 | 5910 | 105 |
| 493 | 20250219 | 110000 | 2856231560 | 5920 | 5920 | 5920 | 5910 | 543 |
| 494 | 20250219 | 105900 | 2853021040 | 5920 | 5910 | 5920 | 5910 | 65 |
| 495 | 20250219 | 105800 | 2852636570 | 5910 | 5920 | 5920 | 5910 | 2 |
| 496 | 20250219 | 105700 | 2852624740 | 5920 | 5920 | 5920 | 5910 | 1340 |
| 497 | 20250219 | 105600 | 2844699690 | 5920 | 5910 | 5920 | 5910 | 783 |
| 498 | 20250219 | 105500 | 2840072150 | 5920 | 5930 | 5940 | 5920 | 2193 |
| 499 | 20250219 | 105400 | 2827080590 | 5940 | 5940 | 5940 | 5940 | 225 |
| 500 | 20250219 | 105300 | 2825744090 | 5940 | 5930 | 5940 | 5930 | 36 |
| 501 | 20250219 | 105200 | 2825530580 | 5940 | 5940 | 5940 | 5930 | 136 |
| 502 | 20250219 | 105100 | 2824723740 | 5930 | 5930 | 5930 | 5920 | 4063 |
| 503 | 20250219 | 105000 | 2800630160 | 5920 | 5920 | 5920 | 5910 | 4464 |
| 504 | 20250219 | 104900 | 2774203790 | 5920 | 5920 | 5920 | 5910 | 1039 |
| 505 | 20250219 | 104800 | 2768063220 | 5910 | 5910 | 5920 | 5910 | 523 |
| 506 | 20250219 | 104700 | 2764972270 | 5920 | 5900 | 5920 | 5900 | 4476 |
| 507 | 20250219 | 104600 | 2738504650 | 5910 | 5910 | 5910 | 5910 | 5 |
| 508 | 20250219 | 104500 | 2738475100 | 5910 | 5910 | 5910 | 5910 | 111 |
| 509 | 20250219 | 104400 | 2737819090 | 5910 | 5900 | 5910 | 5900 | 830 |
| 510 | 20250219 | 104300 | 2732922080 | 5900 | 5900 | 5900 | 5900 | 115 |
| 511 | 20250219 | 104200 | 2732243580 | 5900 | 5900 | 5900 | 5900 | 649 |
| 512 | 20250219 | 104100 | 2728414480 | 5890 | 5890 | 5900 | 5890 | 229 |
| 513 | 20250219 | 104000 | 2727065650 | 5890 | 5890 | 5890 | 5890 | 2876 |
| 514 | 20250219 | 103900 | 2710126010 | 5890 | 5890 | 5890 | 5880 | 4986 |
| 515 | 20250219 | 103800 | 2680763270 | 5890 | 5890 | 5900 | 5890 | 7009 |
| 516 | 20250219 | 103700 | 2639480240 | 5890 | 5890 | 5890 | 5890 | 410 |
| 517 | 20250219 | 103600 | 2637065340 | 5890 | 5880 | 5890 | 5880 | 113 |
| 518 | 20250219 | 103500 | 2636400880 | 5880 | 5880 | 5890 | 5880 | 121 |
| 519 | 20250219 | 103400 | 2635689300 | 5890 | 5890 | 5890 | 5880 | 1587 |
| 520 | 20250219 | 103300 | 2626351320 | 5890 | 5890 | 5890 | 5890 | 436 |
| 521 | 20250219 | 103200 | 2623783280 | 5890 | 5870 | 5890 | 5870 | 4653 |
| 522 | 20250219 | 103100 | 2596458470 | 5870 | 5860 | 5870 | 5860 | 420 |
| 523 | 20250219 | 103000 | 2593997260 | 5870 | 5870 | 5870 | 5860 | 731 |
| 524 | 20250219 | 102900 | 2589706300 | 5870 | 5870 | 5870 | 5860 | 6403 |
| 525 | 20250219 | 102800 | 2552153050 | 5870 | 5860 | 5870 | 5860 | 3530 |
| 526 | 20250219 | 102700 | 2531466320 | 5870 | 5880 | 5880 | 5870 | 4561 |
| 527 | 20250219 | 102600 | 2504692610 | 5880 | 5880 | 5880 | 5870 | 990 |
| 528 | 20250219 | 102500 | 2498872970 | 5880 | 5880 | 5880 | 5870 | 9200 |
| 529 | 20250219 | 102400 | 2444777020 | 5890 | 5890 | 5890 | 5890 | 5236 |
| 530 | 20250219 | 102300 | 2413936980 | 5890 | 5890 | 5890 | 5880 | 2637 |
| 531 | 20250219 | 102200 | 2398406390 | 5890 | 5880 | 5890 | 5880 | 2324 |
| 532 | 20250219 | 102100 | 2384719300 | 5890 | 5890 | 5890 | 5890 | 1748 |
| 533 | 20250219 | 102000 | 2374423580 | 5890 | 5890 | 5890 | 5890 | 119 |
| 534 | 20250219 | 101900 | 2373722670 | 5890 | 5890 | 5890 | 5890 | 45 |
| 535 | 20250219 | 101800 | 2373457620 | 5890 | 5890 | 5890 | 5890 | 103 |
| 536 | 20250219 | 101700 | 2372850950 | 5880 | 5890 | 5890 | 5880 | 329 |
| 537 | 20250219 | 101600 | 2370914930 | 5890 | 5890 | 5890 | 5890 | 364 |
| 538 | 20250219 | 101500 | 2368770970 | 5890 | 5890 | 5890 | 5880 | 5 |
| 539 | 20250219 | 101400 | 2368741530 | 5890 | 5880 | 5890 | 5880 | 310 |
| 540 | 20250219 | 101300 | 2366918170 | 5880 | 5880 | 5890 | 5880 | 1532 |
| 541 | 20250219 | 101200 | 2357909990 | 5890 | 5880 | 5890 | 5880 | 255 |
| 542 | 20250219 | 101100 | 2356410490 | 5890 | 5900 | 5900 | 5880 | 1243 |
| 543 | 20250219 | 101000 | 2349089520 | 5900 | 5900 | 5900 | 5890 | 5576 |
| 544 | 20250219 | 100900 | 2316245110 | 5910 | 5890 | 5910 | 5890 | 7903 |
| 545 | 20250219 | 100800 | 2269628640 | 5890 | 5890 | 5890 | 5890 | 394 |
| 546 | 20250219 | 100700 | 2267307980 | 5890 | 5890 | 5890 | 5870 | 6931 |
| 547 | 20250219 | 100600 | 2226545710 | 5880 | 5890 | 5890 | 5880 | 501 |
| 548 | 20250219 | 100500 | 2223599820 | 5890 | 5890 | 5890 | 5890 | 13 |
| 549 | 20250219 | 100400 | 2223523250 | 5880 | 5880 | 5890 | 5880 | 7687 |
| 550 | 20250219 | 100300 | 2178318650 | 5880 | 5880 | 5880 | 5880 | 408 |
| 551 | 20250219 | 100200 | 2175919610 | 5870 | 5880 | 5880 | 5870 | 403 |
| 552 | 20250219 | 100100 | 2173550120 | 5880 | 5890 | 5890 | 5880 | 2562 |
| 553 | 20250219 | 100000 | 2158485350 | 5880 | 5870 | 5880 | 5870 | 7046 |
| 554 | 20250219 | 095900 | 2117091910 | 5860 | 5870 | 5870 | 5860 | 5438 |
| 555 | 20250219 | 095800 | 2085225040 | 5870 | 5860 | 5870 | 5860 | 13482 |
| 556 | 20250219 | 095700 | 2006214860 | 5860 | 5890 | 5890 | 5850 | 22422 |
| 557 | 20250219 | 095600 | 1874559880 | 5890 | 5890 | 5890 | 5880 | 2880 |
| 558 | 20250219 | 095500 | 1857612210 | 5890 | 5880 | 5890 | 5880 | 185 |
| 559 | 20250219 | 095400 | 1856523370 | 5890 | 5890 | 5890 | 5880 | 982 |
| 560 | 20250219 | 095300 | 1850740680 | 5890 | 5890 | 5890 | 5880 | 197 |
| 561 | 20250219 | 095200 | 1849582080 | 5890 | 5890 | 5890 | 5880 | 5060 |
| 562 | 20250219 | 095100 | 1819778930 | 5890 | 5890 | 5890 | 5880 | 977 |
| 563 | 20250219 | 095000 | 1814029400 | 5890 | 5890 | 5890 | 5880 | 681 |
| 564 | 20250219 | 094900 | 1810022720 | 5890 | 5880 | 5890 | 5880 | 1829 |
| 565 | 20250219 | 094800 | 1799251140 | 5880 | 5890 | 5890 | 5880 | 716 |
| 566 | 20250219 | 094700 | 1795034460 | 5890 | 5890 | 5890 | 5890 | 87 |
| 567 | 20250219 | 094600 | 1794522030 | 5890 | 5890 | 5890 | 5880 | 154 |
| 568 | 20250219 | 094500 | 1793615900 | 5890 | 5890 | 5900 | 5890 | 1573 |
| 569 | 20250219 | 094400 | 1784350890 | 5880 | 5870 | 5880 | 5870 | 20548 |
| 570 | 20250219 | 094300 | 1663695300 | 5880 | 5870 | 5880 | 5870 | 424 |
| 571 | 20250219 | 094200 | 1661202580 | 5880 | 5880 | 5880 | 5870 | 522 |
| 572 | 20250219 | 094100 | 1658136760 | 5880 | 5870 | 5880 | 5870 | 3742 |
| 573 | 20250219 | 094000 | 1636134200 | 5880 | 5890 | 5890 | 5870 | 5893 |
| 574 | 20250219 | 093900 | 1601492900 | 5890 | 5880 | 5890 | 5880 | 1263 |
| 575 | 20250219 | 093800 | 1594065440 | 5890 | 5890 | 5890 | 5880 | 1633 |
| 576 | 20250219 | 093700 | 1584457080 | 5890 | 5890 | 5890 | 5880 | 2341 |
| 577 | 20250219 | 093600 | 1570670590 | 5890 | 5890 | 5890 | 5880 | 473 |
| 578 | 20250219 | 093500 | 1567884630 | 5880 | 5880 | 5880 | 5870 | 3780 |
| 579 | 20250219 | 093400 | 1545659230 | 5880 | 5880 | 5880 | 5880 | 2544 |
| 580 | 20250219 | 093300 | 1530700510 | 5880 | 5890 | 5900 | 5880 | 1285 |
| 581 | 20250219 | 093200 | 1523133920 | 5890 | 5880 | 5890 | 5880 | 352 |
| 582 | 20250219 | 093100 | 1521062850 | 5880 | 5880 | 5880 | 5870 | 2102 |
| 583 | 20250219 | 093000 | 1508723610 | 5860 | 5880 | 5880 | 5860 | 3516 |
| 584 | 20250219 | 092900 | 1488080670 | 5880 | 5890 | 5890 | 5860 | 594 |
| 585 | 20250219 | 092800 | 1484592980 | 5890 | 5860 | 5890 | 5860 | 7206 |
| 586 | 20250219 | 092700 | 1442349480 | 5860 | 5850 | 5880 | 5840 | 18674 |
| 587 | 20250219 | 092600 | 1333090710 | 5850 | 5860 | 5870 | 5840 | 29932 |
| 588 | 20250219 | 092500 | 1157983170 | 5860 | 5900 | 5900 | 5860 | 28767 |
| 589 | 20250219 | 092400 | 988834590 | 5900 | 5900 | 5910 | 5900 | 7629 |
| 590 | 20250219 | 092300 | 943823420 | 5900 | 5910 | 5910 | 5900 | 2230 |
| 591 | 20250219 | 092200 | 930644740 | 5910 | 5920 | 5920 | 5900 | 13411 |
| 592 | 20250219 | 092100 | 851336180 | 5920 | 5910 | 5920 | 5910 | 596 |
| 593 | 20250219 | 092000 | 847810600 | 5920 | 5930 | 5930 | 5910 | 3592 |
| 594 | 20250219 | 091900 | 826546850 | 5930 | 5930 | 5930 | 5920 | 2203 |
| 595 | 20250219 | 091800 | 813492950 | 5930 | 5940 | 5950 | 5930 | 3907 |
| 596 | 20250219 | 091700 | 790302740 | 5950 | 5970 | 5970 | 5950 | 1275 |
| 597 | 20250219 | 091600 | 782709200 | 5960 | 5950 | 5960 | 5950 | 3705 |
| 598 | 20250219 | 091500 | 760644450 | 5950 | 5950 | 5950 | 5940 | 594 |
| 599 | 20250219 | 091400 | 757110160 | 5950 | 5950 | 5960 | 5950 | 747 |
| 600 | 20250219 | 091300 | 752665490 | 5950 | 5950 | 5950 | 5940 | 1742 |
| 601 | 20250219 | 091200 | 742310700 | 5930 | 5920 | 5950 | 5920 | 10441 |
| 602 | 20250219 | 091100 | 680484560 | 5920 | 5920 | 5920 | 5910 | 7899 |
| 603 | 20250219 | 091000 | 633780670 | 5920 | 5940 | 5940 | 5920 | 13184 |
| 604 | 20250219 | 090900 | 555608630 | 5950 | 5960 | 5960 | 5940 | 4558 |
| 605 | 20250219 | 090800 | 528489000 | 5960 | 5970 | 5990 | 5960 | 3057 |
| 606 | 20250219 | 090700 | 510267540 | 5990 | 6000 | 6000 | 5970 | 1676 |
| 607 | 20250219 | 090600 | 500242200 | 6000 | 5970 | 6000 | 5970 | 3514 |
| 608 | 20250219 | 090500 | 479228690 | 5960 | 6020 | 6020 | 5960 | 5381 |
| 609 | 20250219 | 090400 | 447038890 | 6020 | 6000 | 6030 | 6000 | 11776 |
| 610 | 20250219 | 090300 | 376133480 | 6030 | 6000 | 6040 | 5990 | 13011 |
| 611 | 20250219 | 090200 | 297981740 | 5970 | 5990 | 6020 | 5950 | 13636 |
| 612 | 20250219 | 090100 | 216401830 | 5990 | 6000 | 6000 | 5970 | 3165 |
| 613 | 20250219 | 090000 | 197454830 | 5970 | 5960 | 6010 | 5950 | 33123 |