31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 3 | 20250219 | 191700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 4 | 20250219 | 191600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 5 | 20250219 | 191500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 6 | 20250219 | 191400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 7 | 20250219 | 191300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 8 | 20250219 | 191200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 9 | 20250219 | 191100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 10 | 20250219 | 191000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 11 | 20250219 | 190900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 12 | 20250219 | 190800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 13 | 20250219 | 190700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 14 | 20250219 | 190600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 15 | 20250219 | 190500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 16 | 20250219 | 190400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 17 | 20250219 | 190300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 18 | 20250219 | 190200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 19 | 20250219 | 190100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 20 | 20250219 | 190000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 21 | 20250219 | 185900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 22 | 20250219 | 185800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 23 | 20250219 | 185700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 24 | 20250219 | 185600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 25 | 20250219 | 185500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 26 | 20250219 | 185400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 27 | 20250219 | 185300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 28 | 20250219 | 185200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 29 | 20250219 | 185100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 30 | 20250219 | 185000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 31 | 20250219 | 184900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 32 | 20250219 | 184800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 33 | 20250219 | 184700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 34 | 20250219 | 184600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 35 | 20250219 | 184500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 36 | 20250219 | 184400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 37 | 20250219 | 184300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 38 | 20250219 | 184200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 39 | 20250219 | 184100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 40 | 20250219 | 184000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 41 | 20250219 | 183900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 42 | 20250219 | 183800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 43 | 20250219 | 183700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 44 | 20250219 | 183600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 45 | 20250219 | 183500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 46 | 20250219 | 183400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 47 | 20250219 | 183300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 48 | 20250219 | 183200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 49 | 20250219 | 183100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 50 | 20250219 | 183000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 51 | 20250219 | 182900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 52 | 20250219 | 182800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 53 | 20250219 | 182700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 54 | 20250219 | 182600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 55 | 20250219 | 182500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 56 | 20250219 | 182400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 57 | 20250219 | 182300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 58 | 20250219 | 182200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 59 | 20250219 | 182100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 60 | 20250219 | 182000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 61 | 20250219 | 181900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 62 | 20250219 | 181800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 63 | 20250219 | 181700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 64 | 20250219 | 181600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 65 | 20250219 | 181500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 66 | 20250219 | 181400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 67 | 20250219 | 181300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 68 | 20250219 | 181200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 69 | 20250219 | 181100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 70 | 20250219 | 181000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 71 | 20250219 | 180900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 72 | 20250219 | 180800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 73 | 20250219 | 180700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 74 | 20250219 | 180600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 75 | 20250219 | 180500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 76 | 20250219 | 180400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 77 | 20250219 | 180300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 78 | 20250219 | 180200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 79 | 20250219 | 180100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 80 | 20250219 | 180000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 81 | 20250219 | 175900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 82 | 20250219 | 175800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 83 | 20250219 | 175700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 84 | 20250219 | 175600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 85 | 20250219 | 175500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 86 | 20250219 | 175400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 87 | 20250219 | 175300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 88 | 20250219 | 175200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 89 | 20250219 | 175100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 90 | 20250219 | 175000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 91 | 20250219 | 174900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 92 | 20250219 | 174800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 93 | 20250219 | 174700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 94 | 20250219 | 174600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 95 | 20250219 | 174500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 96 | 20250219 | 174400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 97 | 20250219 | 174300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 98 | 20250219 | 174200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 99 | 20250219 | 174100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 100 | 20250219 | 174000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 101 | 20250219 | 173900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 102 | 20250219 | 173800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 103 | 20250219 | 173700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 104 | 20250219 | 173600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 105 | 20250219 | 173500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 106 | 20250219 | 173400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 107 | 20250219 | 173300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 108 | 20250219 | 173200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 109 | 20250219 | 173100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 110 | 20250219 | 173000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 111 | 20250219 | 172900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 112 | 20250219 | 172800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 113 | 20250219 | 172700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 114 | 20250219 | 172600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 115 | 20250219 | 172500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 116 | 20250219 | 172400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 117 | 20250219 | 172300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 118 | 20250219 | 172200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 119 | 20250219 | 172100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 120 | 20250219 | 172000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 121 | 20250219 | 171900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 122 | 20250219 | 171800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 123 | 20250219 | 171700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 124 | 20250219 | 171600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 125 | 20250219 | 171500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 126 | 20250219 | 171400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 127 | 20250219 | 171300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 128 | 20250219 | 171200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 129 | 20250219 | 171100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 130 | 20250219 | 171000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 131 | 20250219 | 170900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 132 | 20250219 | 170800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 133 | 20250219 | 170700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 134 | 20250219 | 170600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 135 | 20250219 | 170500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 136 | 20250219 | 170400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 137 | 20250219 | 170300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 138 | 20250219 | 170200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 139 | 20250219 | 170100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 140 | 20250219 | 170000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 141 | 20250219 | 165900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 142 | 20250219 | 165800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 143 | 20250219 | 165700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 144 | 20250219 | 165600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 145 | 20250219 | 165500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 146 | 20250219 | 165400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 147 | 20250219 | 165300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 148 | 20250219 | 165200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 149 | 20250219 | 165100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 150 | 20250219 | 165000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 151 | 20250219 | 164900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 152 | 20250219 | 164800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 153 | 20250219 | 164700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 154 | 20250219 | 164600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 155 | 20250219 | 164500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 156 | 20250219 | 164400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 157 | 20250219 | 164300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 158 | 20250219 | 164200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 159 | 20250219 | 164100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 160 | 20250219 | 164000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 161 | 20250219 | 163900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 162 | 20250219 | 163800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 163 | 20250219 | 163700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 164 | 20250219 | 163600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 165 | 20250219 | 163500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 166 | 20250219 | 163400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 167 | 20250219 | 163300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 168 | 20250219 | 163200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 169 | 20250219 | 163100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 170 | 20250219 | 163000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 171 | 20250219 | 162900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 172 | 20250219 | 162800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 173 | 20250219 | 162700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 174 | 20250219 | 162600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 175 | 20250219 | 162500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 176 | 20250219 | 162400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 177 | 20250219 | 162300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 178 | 20250219 | 162200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 179 | 20250219 | 162100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 180 | 20250219 | 162000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 181 | 20250219 | 161900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 182 | 20250219 | 161800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 183 | 20250219 | 161700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 184 | 20250219 | 161600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 185 | 20250219 | 161500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 186 | 20250219 | 161400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 187 | 20250219 | 161300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 188 | 20250219 | 161200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 189 | 20250219 | 161100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 190 | 20250219 | 161000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 191 | 20250219 | 160900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 192 | 20250219 | 160800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 193 | 20250219 | 160700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 194 | 20250219 | 160600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 195 | 20250219 | 160500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 196 | 20250219 | 160400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 197 | 20250219 | 160300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 198 | 20250219 | 160200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 199 | 20250219 | 160100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 200 | 20250219 | 160000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 201 | 20250219 | 155900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 202 | 20250219 | 155800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 203 | 20250219 | 155700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 204 | 20250219 | 155600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 205 | 20250219 | 155500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 206 | 20250219 | 155400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 207 | 20250219 | 155300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 208 | 20250219 | 155200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 209 | 20250219 | 155100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 210 | 20250219 | 155000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 211 | 20250219 | 154900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 212 | 20250219 | 154800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 213 | 20250219 | 154700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 214 | 20250219 | 154600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 215 | 20250219 | 154500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 216 | 20250219 | 154400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 217 | 20250219 | 154300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 218 | 20250219 | 154200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 219 | 20250219 | 154100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 220 | 20250219 | 154000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 221 | 20250219 | 153900 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 222 | 20250219 | 153800 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 223 | 20250219 | 153700 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 224 | 20250219 | 153600 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 225 | 20250219 | 153500 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 226 | 20250219 | 153400 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 227 | 20250219 | 153300 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 228 | 20250219 | 153200 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 229 | 20250219 | 153100 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 0 |
| 230 | 20250219 | 153000 | 4866372050 | 8920 | 8920 | 8920 | 8920 | 5158 |
| 231 | 20250219 | 152900 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 232 | 20250219 | 152800 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 233 | 20250219 | 152700 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 234 | 20250219 | 152600 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 235 | 20250219 | 152500 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 236 | 20250219 | 152400 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 237 | 20250219 | 152300 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 238 | 20250219 | 152200 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 239 | 20250219 | 152100 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 240 | 20250219 | 152000 | 4820362690 | 8890 | 8890 | 8890 | 8890 | 0 |
| 241 | 20250219 | 151900 | 4820362690 | 8890 | 8910 | 8910 | 8890 | 3211 |
| 242 | 20250219 | 151800 | 4791786950 | 8900 | 8920 | 8920 | 8900 | 1799 |
| 243 | 20250219 | 151700 | 4775766390 | 8920 | 8910 | 8930 | 8910 | 1843 |
| 244 | 20250219 | 151600 | 4759327050 | 8910 | 8910 | 8920 | 8910 | 1331 |
| 245 | 20250219 | 151500 | 4747467630 | 8910 | 8910 | 8920 | 8900 | 2644 |
| 246 | 20250219 | 151400 | 4723911260 | 8920 | 8910 | 8920 | 8900 | 171 |
| 247 | 20250219 | 151300 | 4722387660 | 8910 | 8900 | 8910 | 8900 | 626 |
| 248 | 20250219 | 151200 | 4716815260 | 8890 | 8900 | 8900 | 8890 | 2282 |
| 249 | 20250219 | 151100 | 4696525370 | 8890 | 8900 | 8900 | 8890 | 1197 |
| 250 | 20250219 | 151000 | 4685878390 | 8900 | 8910 | 8910 | 8890 | 743 |
| 251 | 20250219 | 150900 | 4679265560 | 8890 | 8910 | 8910 | 8890 | 3514 |
| 252 | 20250219 | 150800 | 4647989790 | 8900 | 8920 | 8920 | 8900 | 1695 |
| 253 | 20250219 | 150700 | 4632892900 | 8920 | 8910 | 8920 | 8910 | 3426 |
| 254 | 20250219 | 150600 | 4602364980 | 8920 | 8920 | 8920 | 8920 | 1983 |
| 255 | 20250219 | 150500 | 4584676620 | 8920 | 8920 | 8920 | 8920 | 0 |
| 256 | 20250219 | 150400 | 4584676620 | 8920 | 8920 | 8930 | 8920 | 194 |
| 257 | 20250219 | 150300 | 4582946130 | 8920 | 8940 | 8940 | 8920 | 1864 |
| 258 | 20250219 | 150200 | 4566303210 | 8940 | 8940 | 8940 | 8940 | 0 |
| 259 | 20250219 | 150100 | 4566303210 | 8940 | 8940 | 8940 | 8930 | 689 |
| 260 | 20250219 | 150000 | 4560144930 | 8950 | 8950 | 8950 | 8930 | 151 |
| 261 | 20250219 | 145900 | 4558794700 | 8930 | 8930 | 8950 | 8920 | 1562 |
| 262 | 20250219 | 145800 | 4544850050 | 8930 | 8930 | 8930 | 8930 | 106 |
| 263 | 20250219 | 145700 | 4543903470 | 8920 | 8920 | 8930 | 8920 | 2043 |
| 264 | 20250219 | 145600 | 4525679410 | 8920 | 8940 | 8950 | 8920 | 669 |
| 265 | 20250219 | 145500 | 4519706640 | 8940 | 8940 | 8940 | 8930 | 973 |
| 266 | 20250219 | 145400 | 4511017130 | 8940 | 8940 | 8940 | 8930 | 637 |
| 267 | 20250219 | 145300 | 4505325590 | 8940 | 8940 | 8940 | 8940 | 236 |
| 268 | 20250219 | 145200 | 4503215750 | 8940 | 8940 | 8940 | 8940 | 153 |
| 269 | 20250219 | 145100 | 4501847930 | 8940 | 8940 | 8940 | 8940 | 0 |
| 270 | 20250219 | 145000 | 4501847930 | 8940 | 8950 | 8960 | 8940 | 474 |
| 271 | 20250219 | 144900 | 4497604830 | 8950 | 8920 | 8950 | 8910 | 237 |
| 272 | 20250219 | 144800 | 4495487970 | 8910 | 8920 | 8920 | 8910 | 1641 |
| 273 | 20250219 | 144700 | 4480850720 | 8930 | 8930 | 8930 | 8920 | 1120 |
| 274 | 20250219 | 144600 | 4470849940 | 8930 | 8930 | 8930 | 8930 | 889 |
| 275 | 20250219 | 144500 | 4462911170 | 8930 | 8930 | 8930 | 8930 | 1479 |
| 276 | 20250219 | 144400 | 4449703700 | 8930 | 8930 | 8930 | 8930 | 1 |
| 277 | 20250219 | 144300 | 4449694770 | 8930 | 8940 | 8950 | 8930 | 1146 |
| 278 | 20250219 | 144200 | 4439459710 | 8930 | 8960 | 9000 | 8930 | 4469 |
| 279 | 20250219 | 144100 | 4399485580 | 8950 | 8970 | 8970 | 8950 | 423 |
| 280 | 20250219 | 144000 | 4395696460 | 8970 | 8990 | 8990 | 8960 | 2381 |
| 281 | 20250219 | 143900 | 4374356780 | 8970 | 8990 | 9000 | 8970 | 286 |
| 282 | 20250219 | 143800 | 4371790150 | 8960 | 8960 | 8960 | 8960 | 0 |
| 283 | 20250219 | 143700 | 4371790150 | 8960 | 8970 | 9000 | 8960 | 377 |
| 284 | 20250219 | 143600 | 4368407870 | 9000 | 8960 | 9000 | 8960 | 2110 |
| 285 | 20250219 | 143500 | 4349437870 | 8960 | 8970 | 8970 | 8960 | 680 |
| 286 | 20250219 | 143400 | 4343343960 | 8970 | 9010 | 9010 | 8970 | 103 |
| 287 | 20250219 | 143300 | 4342419610 | 9010 | 9010 | 9010 | 9010 | 242 |
| 288 | 20250219 | 143200 | 4340239190 | 9010 | 9000 | 9010 | 8960 | 17 |
| 289 | 20250219 | 143100 | 4340086360 | 9000 | 8960 | 9000 | 8960 | 5535 |
| 290 | 20250219 | 143000 | 4290492720 | 8950 | 8950 | 8950 | 8950 | 18 |
| 291 | 20250219 | 142900 | 4290331620 | 8960 | 8960 | 8960 | 8950 | 770 |
| 292 | 20250219 | 142800 | 4283433420 | 8960 | 8960 | 8960 | 8960 | 200 |
| 293 | 20250219 | 142700 | 4281641420 | 8950 | 8960 | 8960 | 8950 | 269 |
| 294 | 20250219 | 142600 | 4279233800 | 8960 | 8970 | 8970 | 8950 | 3999 |
| 295 | 20250219 | 142500 | 4243401920 | 8970 | 8970 | 8980 | 8970 | 190 |
| 296 | 20250219 | 142400 | 4241697610 | 8970 | 8970 | 8980 | 8970 | 2210 |
| 297 | 20250219 | 142300 | 4221864840 | 8970 | 8980 | 8980 | 8970 | 1138 |
| 298 | 20250219 | 142200 | 4211646260 | 8980 | 8980 | 8980 | 8980 | 0 |
| 299 | 20250219 | 142100 | 4211646260 | 8980 | 8990 | 8990 | 8980 | 30 |
| 300 | 20250219 | 142000 | 4211376690 | 9000 | 9000 | 9000 | 9000 | 140 |
| 301 | 20250219 | 141900 | 4210116690 | 9000 | 9000 | 9000 | 9000 | 18 |
| 302 | 20250219 | 141800 | 4209954690 | 8980 | 8980 | 8990 | 8980 | 555 |
| 303 | 20250219 | 141700 | 4204970780 | 8970 | 8980 | 8980 | 8970 | 1199 |
| 304 | 20250219 | 141600 | 4194208460 | 8990 | 8990 | 8990 | 8990 | 110 |
| 305 | 20250219 | 141500 | 4193219560 | 9000 | 9000 | 9000 | 9000 | 231 |
| 306 | 20250219 | 141400 | 4191140560 | 9000 | 9000 | 9000 | 9000 | 112 |
| 307 | 20250219 | 141300 | 4190132560 | 8980 | 8980 | 8980 | 8980 | 87 |
| 308 | 20250219 | 141200 | 4189351300 | 8990 | 9010 | 9010 | 8990 | 423 |
| 309 | 20250219 | 141100 | 4185546700 | 9010 | 8970 | 9010 | 8970 | 919 |
| 310 | 20250219 | 141000 | 4177299990 | 8970 | 8990 | 8990 | 8970 | 1900 |
| 311 | 20250219 | 140900 | 4160235980 | 8990 | 8990 | 8990 | 8990 | 0 |
| 312 | 20250219 | 140800 | 4160235980 | 8990 | 9000 | 9000 | 8990 | 845 |
| 313 | 20250219 | 140700 | 4152636740 | 9000 | 8990 | 9000 | 8990 | 382 |
| 314 | 20250219 | 140600 | 4149202500 | 8990 | 8990 | 8990 | 8990 | 309 |
| 315 | 20250219 | 140500 | 4146424590 | 8980 | 9000 | 9000 | 8980 | 56 |
| 316 | 20250219 | 140400 | 4145921690 | 9010 | 9010 | 9010 | 9010 | 55 |
| 317 | 20250219 | 140300 | 4145426140 | 9010 | 9010 | 9010 | 9010 | 0 |
| 318 | 20250219 | 140200 | 4145426140 | 9010 | 8980 | 9010 | 8980 | 1405 |
| 319 | 20250219 | 140100 | 4132773100 | 8980 | 8980 | 8980 | 8980 | 313 |
| 320 | 20250219 | 140000 | 4129962360 | 8980 | 8980 | 8980 | 8970 | 81 |
| 321 | 20250219 | 135900 | 4129235000 | 8980 | 9010 | 9010 | 8980 | 4330 |
| 322 | 20250219 | 135800 | 4090306840 | 9010 | 9010 | 9010 | 9010 | 1429 |
| 323 | 20250219 | 135700 | 4077431550 | 9010 | 9060 | 9060 | 9010 | 498 |
| 324 | 20250219 | 135600 | 4072934470 | 9070 | 9010 | 9070 | 9010 | 2340 |
| 325 | 20250219 | 135500 | 4051810550 | 9000 | 9040 | 9040 | 9000 | 11 |
| 326 | 20250219 | 135400 | 4051711150 | 8990 | 9040 | 9060 | 8990 | 603 |
| 327 | 20250219 | 135300 | 4046261700 | 8980 | 9020 | 9040 | 8980 | 1533 |
| 328 | 20250219 | 135200 | 4032463220 | 9020 | 9010 | 9020 | 9010 | 253 |
| 329 | 20250219 | 135100 | 4030182740 | 9010 | 8990 | 9010 | 8990 | 62 |
| 330 | 20250219 | 135000 | 4029625340 | 9010 | 9010 | 9010 | 8990 | 327 |
| 331 | 20250219 | 134900 | 4026683530 | 9000 | 9000 | 9000 | 8990 | 488 |
| 332 | 20250219 | 134800 | 4022293060 | 8990 | 9010 | 9010 | 8990 | 299 |
| 333 | 20250219 | 134700 | 4019604090 | 9010 | 9010 | 9010 | 9000 | 801 |
| 334 | 20250219 | 134600 | 4012395000 | 9010 | 9010 | 9010 | 9010 | 638 |
| 335 | 20250219 | 134500 | 4006646620 | 9050 | 9030 | 9060 | 9030 | 646 |
| 336 | 20250219 | 134400 | 4000803490 | 9030 | 9030 | 9030 | 9030 | 60 |
| 337 | 20250219 | 134300 | 4000261690 | 9030 | 9020 | 9030 | 9020 | 130 |
| 338 | 20250219 | 134200 | 3999089040 | 9020 | 9000 | 9020 | 9000 | 603 |
| 339 | 20250219 | 134100 | 3993657980 | 9000 | 9010 | 9010 | 9000 | 205 |
| 340 | 20250219 | 134000 | 3991812930 | 9020 | 9020 | 9020 | 9020 | 0 |
| 341 | 20250219 | 133900 | 3991812930 | 9020 | 9000 | 9020 | 9000 | 120 |
| 342 | 20250219 | 133800 | 3990732330 | 9010 | 8990 | 9010 | 8980 | 628 |
| 343 | 20250219 | 133700 | 3985085780 | 9020 | 9020 | 9020 | 9020 | 3 |
| 344 | 20250219 | 133600 | 3985058720 | 8970 | 9000 | 9000 | 8970 | 1687 |
| 345 | 20250219 | 133500 | 3969896250 | 9000 | 9000 | 9000 | 9000 | 450 |
| 346 | 20250219 | 133400 | 3965846250 | 9020 | 9000 | 9030 | 9000 | 308 |
| 347 | 20250219 | 133300 | 3963068170 | 8980 | 9000 | 9000 | 8980 | 404 |
| 348 | 20250219 | 133200 | 3959433250 | 8990 | 8990 | 8990 | 8990 | 196 |
| 349 | 20250219 | 133100 | 3957671210 | 8970 | 8970 | 8970 | 8970 | 670 |
| 350 | 20250219 | 133000 | 3951661310 | 8990 | 8960 | 8990 | 8960 | 11 |
| 351 | 20250219 | 132900 | 3951562720 | 8990 | 8980 | 8990 | 8950 | 2423 |
| 352 | 20250219 | 132800 | 3929837830 | 8990 | 8990 | 8990 | 8990 | 7 |
| 353 | 20250219 | 132700 | 3929774900 | 8970 | 8980 | 8980 | 8970 | 152 |
| 354 | 20250219 | 132600 | 3928410650 | 8970 | 9000 | 9000 | 8970 | 6468 |
| 355 | 20250219 | 132500 | 3870361940 | 9000 | 8990 | 9000 | 8990 | 3 |
| 356 | 20250219 | 132400 | 3870334950 | 8990 | 9020 | 9020 | 8990 | 4065 |
| 357 | 20250219 | 132300 | 3833710230 | 9030 | 9030 | 9030 | 9030 | 400 |
| 358 | 20250219 | 132200 | 3830098230 | 9030 | 9030 | 9030 | 9030 | 1 |
| 359 | 20250219 | 132100 | 3830089200 | 9030 | 9030 | 9030 | 9030 | 755 |
| 360 | 20250219 | 132000 | 3823271550 | 9030 | 9030 | 9030 | 9030 | 8 |
| 361 | 20250219 | 131900 | 3823199310 | 9030 | 9040 | 9040 | 9030 | 1344 |
| 362 | 20250219 | 131800 | 3811061990 | 9030 | 9050 | 9050 | 9030 | 91 |
| 363 | 20250219 | 131700 | 3810238660 | 9050 | 9050 | 9050 | 9050 | 215 |
| 364 | 20250219 | 131600 | 3808292910 | 9050 | 9030 | 9050 | 9030 | 103 |
| 365 | 20250219 | 131500 | 3807362420 | 9030 | 9040 | 9040 | 9030 | 437 |
| 366 | 20250219 | 131400 | 3803412540 | 9040 | 9040 | 9040 | 9040 | 307 |
| 367 | 20250219 | 131300 | 3800637260 | 9040 | 9070 | 9070 | 9040 | 3919 |
| 368 | 20250219 | 131200 | 3765197500 | 9070 | 9070 | 9070 | 9070 | 200 |
| 369 | 20250219 | 131100 | 3763383500 | 9070 | 9070 | 9070 | 9050 | 719 |
| 370 | 20250219 | 131000 | 3756868590 | 9070 | 9050 | 9070 | 9050 | 209 |
| 371 | 20250219 | 130900 | 3754975460 | 9050 | 9050 | 9050 | 9050 | 548 |
| 372 | 20250219 | 130800 | 3750016060 | 9050 | 9080 | 9080 | 9050 | 590 |
| 373 | 20250219 | 130700 | 3744667750 | 9090 | 9090 | 9090 | 9090 | 125 |
| 374 | 20250219 | 130600 | 3743531500 | 9070 | 9090 | 9090 | 9070 | 847 |
| 375 | 20250219 | 130500 | 3735842560 | 9110 | 9100 | 9110 | 9100 | 150 |
| 376 | 20250219 | 130400 | 3734477060 | 9110 | 9100 | 9110 | 9100 | 115 |
| 377 | 20250219 | 130300 | 3733430140 | 9100 | 9080 | 9100 | 9080 | 51 |
| 378 | 20250219 | 130200 | 3732966070 | 9070 | 9080 | 9080 | 9070 | 1820 |
| 379 | 20250219 | 130100 | 3716444860 | 9070 | 9090 | 9090 | 9070 | 4161 |
| 380 | 20250219 | 130000 | 3678660800 | 9090 | 9120 | 9120 | 9090 | 1914 |
| 381 | 20250219 | 125900 | 3661229430 | 9120 | 9120 | 9120 | 9110 | 870 |
| 382 | 20250219 | 125800 | 3653296680 | 9120 | 9140 | 9140 | 9120 | 936 |
| 383 | 20250219 | 125700 | 3644756210 | 9140 | 9130 | 9140 | 9130 | 374 |
| 384 | 20250219 | 125600 | 3641341480 | 9130 | 9160 | 9160 | 9130 | 1229 |
| 385 | 20250219 | 125500 | 3630113640 | 9160 | 9160 | 9160 | 9140 | 1540 |
| 386 | 20250219 | 125400 | 3616026540 | 9160 | 9160 | 9160 | 9160 | 827 |
| 387 | 20250219 | 125300 | 3608451220 | 9160 | 9140 | 9180 | 9140 | 1749 |
| 388 | 20250219 | 125200 | 3592416910 | 9140 | 9150 | 9150 | 9140 | 1835 |
| 389 | 20250219 | 125100 | 3575636640 | 9150 | 9160 | 9160 | 9150 | 1794 |
| 390 | 20250219 | 125000 | 3559213930 | 9160 | 9150 | 9170 | 9150 | 511 |
| 391 | 20250219 | 124900 | 3554532650 | 9150 | 9170 | 9170 | 9150 | 3010 |
| 392 | 20250219 | 124800 | 3526965700 | 9170 | 9150 | 9180 | 9150 | 1507 |
| 393 | 20250219 | 124700 | 3513161650 | 9160 | 9170 | 9170 | 9160 | 1288 |
| 394 | 20250219 | 124600 | 3501354580 | 9160 | 9160 | 9190 | 9160 | 2132 |
| 395 | 20250219 | 124500 | 3481792220 | 9170 | 9190 | 9190 | 9170 | 3355 |
| 396 | 20250219 | 124400 | 3450992610 | 9190 | 9180 | 9210 | 9160 | 15189 |
| 397 | 20250219 | 124300 | 3311370430 | 9160 | 9130 | 9180 | 9130 | 6083 |
| 398 | 20250219 | 124200 | 3255646410 | 9150 | 9160 | 9160 | 9130 | 2134 |
| 399 | 20250219 | 124100 | 3236128460 | 9150 | 9160 | 9170 | 9130 | 3606 |
| 400 | 20250219 | 124000 | 3203131800 | 9160 | 9160 | 9170 | 9140 | 2229 |
| 401 | 20250219 | 123900 | 3182720500 | 9170 | 9140 | 9180 | 9120 | 2453 |
| 402 | 20250219 | 123800 | 3160266020 | 9130 | 9100 | 9150 | 9100 | 2314 |
| 403 | 20250219 | 123700 | 3139126990 | 9100 | 9140 | 9150 | 9100 | 4112 |
| 404 | 20250219 | 123600 | 3101583180 | 9140 | 9170 | 9190 | 9140 | 6535 |
| 405 | 20250219 | 123500 | 3041728740 | 9140 | 9130 | 9170 | 9110 | 9036 |
| 406 | 20250219 | 123400 | 2959094170 | 9130 | 9120 | 9150 | 9100 | 9726 |
| 407 | 20250219 | 123300 | 2870233610 | 9130 | 9050 | 9140 | 9040 | 11684 |
| 408 | 20250219 | 123200 | 2763920690 | 9050 | 9040 | 9050 | 9020 | 1943 |
| 409 | 20250219 | 123100 | 2746348350 | 9050 | 8930 | 9050 | 8930 | 7838 |
| 410 | 20250219 | 123000 | 2675952030 | 8940 | 8940 | 8940 | 8940 | 58 |
| 411 | 20250219 | 122900 | 2675433510 | 8940 | 8930 | 8940 | 8930 | 44 |
| 412 | 20250219 | 122800 | 2675040480 | 8930 | 8930 | 8930 | 8930 | 381 |
| 413 | 20250219 | 122700 | 2671638150 | 8930 | 8930 | 8930 | 8920 | 837 |
| 414 | 20250219 | 122600 | 2664170080 | 8930 | 8930 | 8930 | 8930 | 322 |
| 415 | 20250219 | 122500 | 2661294620 | 8930 | 8930 | 8930 | 8910 | 1599 |
| 416 | 20250219 | 122400 | 2647044770 | 8920 | 8920 | 8920 | 8920 | 500 |
| 417 | 20250219 | 122300 | 2642584770 | 8920 | 8930 | 8930 | 8920 | 67 |
| 418 | 20250219 | 122200 | 2641986820 | 8930 | 8930 | 8930 | 8920 | 520 |
| 419 | 20250219 | 122100 | 2637348350 | 8910 | 8920 | 8930 | 8910 | 502 |
| 420 | 20250219 | 122000 | 2632874910 | 8910 | 8920 | 8920 | 8910 | 1091 |
| 421 | 20250219 | 121900 | 2623150600 | 8910 | 8920 | 8920 | 8910 | 26 |
| 422 | 20250219 | 121800 | 2622918690 | 8940 | 8920 | 8940 | 8910 | 191 |
| 423 | 20250219 | 121700 | 2621216520 | 8920 | 8920 | 8920 | 8910 | 2927 |
| 424 | 20250219 | 121600 | 2595121610 | 8920 | 8940 | 8940 | 8920 | 226 |
| 425 | 20250219 | 121500 | 2593103880 | 8930 | 8930 | 8940 | 8920 | 860 |
| 426 | 20250219 | 121400 | 2585426820 | 8940 | 8950 | 8950 | 8940 | 15 |
| 427 | 20250219 | 121300 | 2585292670 | 8950 | 8930 | 8950 | 8920 | 698 |
| 428 | 20250219 | 121200 | 2579061560 | 8950 | 8940 | 8950 | 8930 | 640 |
| 429 | 20250219 | 121100 | 2573345110 | 8950 | 8940 | 8950 | 8940 | 202 |
| 430 | 20250219 | 121000 | 2571537710 | 8950 | 8950 | 8950 | 8930 | 976 |
| 431 | 20250219 | 120900 | 2562816690 | 8950 | 8940 | 8980 | 8940 | 419 |
| 432 | 20250219 | 120800 | 2559070680 | 8940 | 8960 | 8960 | 8940 | 619 |
| 433 | 20250219 | 120700 | 2553530680 | 8970 | 8970 | 8970 | 8970 | 84 |
| 434 | 20250219 | 120600 | 2552777200 | 8980 | 8980 | 8980 | 8980 | 1 |
| 435 | 20250219 | 120500 | 2552768220 | 8980 | 8980 | 8980 | 8980 | 1 |
| 436 | 20250219 | 120400 | 2552759240 | 8980 | 8980 | 8980 | 8980 | 0 |
| 437 | 20250219 | 120300 | 2552759240 | 8980 | 8980 | 8980 | 8980 | 1 |
| 438 | 20250219 | 120200 | 2552750260 | 8970 | 8960 | 8970 | 8950 | 1080 |
| 439 | 20250219 | 120100 | 2543068630 | 8950 | 8940 | 8960 | 8940 | 774 |
| 440 | 20250219 | 120000 | 2536144580 | 8940 | 8940 | 8940 | 8930 | 30 |
| 441 | 20250219 | 115900 | 2535876600 | 8930 | 8940 | 8940 | 8920 | 541 |
| 442 | 20250219 | 115800 | 2531049940 | 8930 | 8930 | 8950 | 8920 | 1187 |
| 443 | 20250219 | 115700 | 2520451950 | 8930 | 8940 | 8960 | 8930 | 382 |
| 444 | 20250219 | 115600 | 2517031550 | 8940 | 8960 | 8960 | 8930 | 1105 |
| 445 | 20250219 | 115500 | 2507157800 | 8960 | 8930 | 8960 | 8930 | 315 |
| 446 | 20250219 | 115400 | 2504338580 | 8940 | 8940 | 8950 | 8930 | 312 |
| 447 | 20250219 | 115300 | 2501551180 | 8950 | 8950 | 8950 | 8930 | 735 |
| 448 | 20250219 | 115200 | 2494981850 | 8960 | 8940 | 8970 | 8940 | 314 |
| 449 | 20250219 | 115100 | 2492174440 | 8940 | 8980 | 8980 | 8930 | 1535 |
| 450 | 20250219 | 115000 | 2478454120 | 8990 | 8950 | 8990 | 8940 | 1977 |
| 451 | 20250219 | 114900 | 2460768620 | 8940 | 8970 | 8970 | 8940 | 1520 |
| 452 | 20250219 | 114800 | 2447165630 | 8950 | 8960 | 8970 | 8950 | 559 |
| 453 | 20250219 | 114700 | 2442159810 | 8960 | 8970 | 8970 | 8950 | 2807 |
| 454 | 20250219 | 114600 | 2417010750 | 8970 | 8980 | 8990 | 8970 | 2723 |
| 455 | 20250219 | 114500 | 2392577930 | 8990 | 8980 | 8990 | 8980 | 7 |
| 456 | 20250219 | 114400 | 2392515020 | 8980 | 8990 | 8990 | 8980 | 279 |
| 457 | 20250219 | 114300 | 2390006820 | 8990 | 8990 | 8990 | 8990 | 127 |
| 458 | 20250219 | 114200 | 2388865090 | 9000 | 9000 | 9000 | 9000 | 0 |
| 459 | 20250219 | 114100 | 2388865090 | 9000 | 8990 | 9000 | 8990 | 160 |
| 460 | 20250219 | 114000 | 2387426670 | 8990 | 8990 | 8990 | 8980 | 252 |
| 461 | 20250219 | 113900 | 2385163420 | 8990 | 8990 | 9000 | 8990 | 227 |
| 462 | 20250219 | 113800 | 2383122630 | 8990 | 8980 | 8990 | 8980 | 497 |
| 463 | 20250219 | 113700 | 2378655750 | 8990 | 8990 | 8990 | 8980 | 62 |
| 464 | 20250219 | 113600 | 2378098920 | 8970 | 8980 | 8990 | 8970 | 4470 |
| 465 | 20250219 | 113500 | 2337991490 | 8990 | 8990 | 8990 | 8990 | 131 |
| 466 | 20250219 | 113400 | 2336813800 | 9000 | 8990 | 9000 | 8990 | 2 |
| 467 | 20250219 | 113300 | 2336795810 | 9000 | 9000 | 9000 | 9000 | 0 |
| 468 | 20250219 | 113200 | 2336795810 | 9000 | 8990 | 9000 | 8980 | 875 |
| 469 | 20250219 | 113100 | 2328933290 | 9000 | 8990 | 9000 | 8990 | 155 |
| 470 | 20250219 | 113000 | 2327539330 | 9000 | 8990 | 9000 | 8990 | 62 |
| 471 | 20250219 | 112900 | 2326981940 | 8990 | 8990 | 8990 | 8980 | 156 |
| 472 | 20250219 | 112800 | 2325579740 | 8980 | 8980 | 8990 | 8980 | 1888 |
| 473 | 20250219 | 112700 | 2308625490 | 8990 | 8990 | 8990 | 8980 | 418 |
| 474 | 20250219 | 112600 | 2304870430 | 8990 | 8990 | 8990 | 8990 | 579 |
| 475 | 20250219 | 112500 | 2299665220 | 9000 | 9000 | 9000 | 9000 | 361 |
| 476 | 20250219 | 112400 | 2296416220 | 9000 | 9000 | 9000 | 8990 | 239 |
| 477 | 20250219 | 112300 | 2294265240 | 8980 | 8980 | 9000 | 8970 | 3141 |
| 478 | 20250219 | 112200 | 2266070310 | 8980 | 9000 | 9000 | 8980 | 1023 |
| 479 | 20250219 | 112100 | 2256879920 | 9000 | 9000 | 9000 | 8990 | 198 |
| 480 | 20250219 | 112000 | 2255098260 | 9000 | 8990 | 9000 | 8990 | 968 |
| 481 | 20250219 | 111900 | 2246394890 | 9000 | 9020 | 9020 | 8990 | 1411 |
| 482 | 20250219 | 111800 | 2233701570 | 9020 | 9000 | 9020 | 8990 | 3463 |
| 483 | 20250219 | 111700 | 2202537310 | 9000 | 9010 | 9020 | 9000 | 4638 |
| 484 | 20250219 | 111600 | 2160787190 | 9020 | 9000 | 9020 | 9000 | 1355 |
| 485 | 20250219 | 111500 | 2148590850 | 9010 | 9020 | 9020 | 9010 | 1074 |
| 486 | 20250219 | 111400 | 2138914050 | 9010 | 9020 | 9030 | 9010 | 353 |
| 487 | 20250219 | 111300 | 2135732380 | 9030 | 9030 | 9040 | 9030 | 329 |
| 488 | 20250219 | 111200 | 2132761400 | 9030 | 9040 | 9040 | 9020 | 3732 |
| 489 | 20250219 | 111100 | 2099090190 | 9030 | 9030 | 9040 | 9030 | 905 |
| 490 | 20250219 | 111000 | 2090917500 | 9040 | 9030 | 9040 | 9030 | 35 |
| 491 | 20250219 | 110900 | 2090601420 | 9040 | 9040 | 9040 | 9040 | 0 |
| 492 | 20250219 | 110800 | 2090601420 | 9040 | 9040 | 9050 | 9040 | 310 |
| 493 | 20250219 | 110700 | 2087798970 | 9040 | 9030 | 9040 | 9020 | 346 |
| 494 | 20250219 | 110600 | 2084677480 | 9040 | 9030 | 9040 | 9030 | 17 |
| 495 | 20250219 | 110500 | 2084523910 | 9040 | 9050 | 9050 | 9040 | 52 |
| 496 | 20250219 | 110400 | 2084053820 | 9050 | 9050 | 9050 | 9020 | 330 |
| 497 | 20250219 | 110300 | 2081076400 | 9040 | 9040 | 9040 | 9040 | 473 |
| 498 | 20250219 | 110200 | 2076800480 | 9040 | 9020 | 9040 | 9020 | 668 |
| 499 | 20250219 | 110100 | 2070769490 | 9030 | 9040 | 9040 | 9020 | 676 |
| 500 | 20250219 | 110000 | 2064665180 | 9030 | 9030 | 9030 | 9030 | 30 |
| 501 | 20250219 | 105900 | 2064394280 | 9040 | 9030 | 9040 | 9030 | 201 |
| 502 | 20250219 | 105800 | 2062579240 | 9040 | 9030 | 9040 | 9030 | 530 |
| 503 | 20250219 | 105700 | 2057793330 | 9040 | 9030 | 9040 | 9020 | 1305 |
| 504 | 20250219 | 105600 | 2046006790 | 9040 | 9030 | 9040 | 9030 | 365 |
| 505 | 20250219 | 105500 | 2042710820 | 9030 | 9030 | 9030 | 9020 | 18 |
| 506 | 20250219 | 105400 | 2042548380 | 9020 | 9030 | 9030 | 9010 | 2131 |
| 507 | 20250219 | 105300 | 2023329500 | 9030 | 9030 | 9030 | 9030 | 19 |
| 508 | 20250219 | 105200 | 2023157930 | 9050 | 9050 | 9050 | 9030 | 109 |
| 509 | 20250219 | 105100 | 2022173510 | 9030 | 9030 | 9030 | 9030 | 537 |
| 510 | 20250219 | 105000 | 2017324400 | 9030 | 9030 | 9050 | 9030 | 470 |
| 511 | 20250219 | 104900 | 2013079290 | 9030 | 9050 | 9050 | 9030 | 96 |
| 512 | 20250219 | 104800 | 2012211410 | 9050 | 9030 | 9060 | 9020 | 164 |
| 513 | 20250219 | 104700 | 2010727470 | 9040 | 9060 | 9060 | 9040 | 1873 |
| 514 | 20250219 | 104600 | 1993791530 | 9050 | 9030 | 9050 | 9030 | 543 |
| 515 | 20250219 | 104500 | 1988881220 | 9040 | 9030 | 9040 | 9030 | 720 |
| 516 | 20250219 | 104400 | 1982378140 | 9030 | 9050 | 9050 | 9020 | 677 |
| 517 | 20250219 | 104300 | 1976268480 | 9040 | 9040 | 9060 | 9040 | 132 |
| 518 | 20250219 | 104200 | 1975075160 | 9040 | 9040 | 9060 | 9040 | 679 |
| 519 | 20250219 | 104100 | 1968933130 | 9060 | 9060 | 9060 | 9060 | 1 |
| 520 | 20250219 | 104000 | 1968924070 | 9060 | 9060 | 9060 | 9060 | 1 |
| 521 | 20250219 | 103900 | 1968915010 | 9050 | 9040 | 9060 | 9040 | 142 |
| 522 | 20250219 | 103800 | 1967630160 | 9060 | 9020 | 9060 | 9020 | 678 |
| 523 | 20250219 | 103700 | 1961502340 | 9030 | 9030 | 9030 | 9020 | 309 |
| 524 | 20250219 | 103600 | 1958713560 | 9030 | 9050 | 9050 | 9020 | 745 |
| 525 | 20250219 | 103500 | 1951992300 | 9060 | 9050 | 9060 | 9050 | 103 |
| 526 | 20250219 | 103400 | 1951060130 | 9040 | 9050 | 9050 | 9030 | 550 |
| 527 | 20250219 | 103300 | 1946089380 | 9040 | 9020 | 9050 | 9020 | 531 |
| 528 | 20250219 | 103200 | 1941289370 | 9050 | 9020 | 9050 | 9020 | 177 |
| 529 | 20250219 | 103100 | 1939689760 | 9040 | 9040 | 9050 | 9020 | 1243 |
| 530 | 20250219 | 103000 | 1928471240 | 9040 | 9020 | 9050 | 9020 | 412 |
| 531 | 20250219 | 102900 | 1924754380 | 9020 | 9030 | 9050 | 9020 | 1830 |
| 532 | 20250219 | 102800 | 1908218470 | 9030 | 9030 | 9050 | 9030 | 505 |
| 533 | 20250219 | 102700 | 1903658280 | 9030 | 9040 | 9050 | 9030 | 437 |
| 534 | 20250219 | 102600 | 1899710630 | 9060 | 9030 | 9060 | 9030 | 586 |
| 535 | 20250219 | 102500 | 1894415780 | 9040 | 9060 | 9060 | 9030 | 1166 |
| 536 | 20250219 | 102400 | 1883873000 | 9060 | 9060 | 9060 | 9030 | 46 |
| 537 | 20250219 | 102300 | 1883457450 | 9020 | 9040 | 9060 | 9020 | 1415 |
| 538 | 20250219 | 102200 | 1870662420 | 9040 | 9050 | 9060 | 9040 | 602 |
| 539 | 20250219 | 102100 | 1865215800 | 9050 | 9020 | 9050 | 9020 | 698 |
| 540 | 20250219 | 102000 | 1858905900 | 9020 | 9040 | 9060 | 9020 | 259 |
| 541 | 20250219 | 101900 | 1856561600 | 9050 | 9050 | 9050 | 9050 | 1 |
| 542 | 20250219 | 101800 | 1856552550 | 9010 | 9000 | 9050 | 9000 | 2632 |
| 543 | 20250219 | 101700 | 1832829120 | 9000 | 9010 | 9020 | 9000 | 1564 |
| 544 | 20250219 | 101600 | 1818746960 | 9010 | 9010 | 9020 | 9010 | 724 |
| 545 | 20250219 | 101500 | 1812222450 | 9020 | 9030 | 9030 | 9020 | 1108 |
| 546 | 20250219 | 101400 | 1802220030 | 9040 | 9050 | 9060 | 9040 | 467 |
| 547 | 20250219 | 101300 | 1797996550 | 9070 | 9060 | 9070 | 9060 | 188 |
| 548 | 20250219 | 101200 | 1796293260 | 9060 | 9030 | 9060 | 9030 | 397 |
| 549 | 20250219 | 101100 | 1792705800 | 9030 | 9050 | 9050 | 9030 | 228 |
| 550 | 20250219 | 101000 | 1790644760 | 9050 | 9050 | 9050 | 9050 | 181 |
| 551 | 20250219 | 100900 | 1789006710 | 9050 | 9060 | 9060 | 9020 | 814 |
| 552 | 20250219 | 100800 | 1781654000 | 9060 | 9060 | 9060 | 9060 | 179 |
| 553 | 20250219 | 100700 | 1780032260 | 9060 | 9030 | 9060 | 9020 | 681 |
| 554 | 20250219 | 100600 | 1773887030 | 9060 | 9050 | 9060 | 9020 | 670 |
| 555 | 20250219 | 100500 | 1767833250 | 9040 | 9040 | 9050 | 9040 | 89 |
| 556 | 20250219 | 100400 | 1767028580 | 9040 | 9020 | 9040 | 9020 | 667 |
| 557 | 20250219 | 100300 | 1761005710 | 9020 | 9000 | 9020 | 8990 | 1384 |
| 558 | 20250219 | 100200 | 1748561580 | 8990 | 9020 | 9020 | 8990 | 3380 |
| 559 | 20250219 | 100100 | 1718111950 | 9020 | 9020 | 9040 | 9020 | 3912 |
| 560 | 20250219 | 100000 | 1682817640 | 9030 | 9040 | 9040 | 9030 | 1285 |
| 561 | 20250219 | 095900 | 1671211320 | 9060 | 9020 | 9060 | 9020 | 111 |
| 562 | 20250219 | 095800 | 1670205820 | 9020 | 9030 | 9070 | 9020 | 1552 |
| 563 | 20250219 | 095700 | 1656191360 | 9030 | 9040 | 9070 | 9030 | 1044 |
| 564 | 20250219 | 095600 | 1646762550 | 9030 | 9040 | 9070 | 9020 | 1335 |
| 565 | 20250219 | 095500 | 1634698990 | 9040 | 9040 | 9070 | 9030 | 643 |
| 566 | 20250219 | 095400 | 1628890950 | 9040 | 9040 | 9090 | 9030 | 1999 |
| 567 | 20250219 | 095300 | 1610813860 | 9030 | 9040 | 9090 | 9030 | 413 |
| 568 | 20250219 | 095200 | 1607081160 | 9040 | 9040 | 9090 | 9030 | 650 |
| 569 | 20250219 | 095100 | 1601187480 | 9090 | 9150 | 9150 | 9000 | 26434 |
| 570 | 20250219 | 095000 | 1362015710 | 9140 | 9120 | 9140 | 9110 | 1523 |
| 571 | 20250219 | 094900 | 1348099870 | 9120 | 9110 | 9140 | 9110 | 635 |
| 572 | 20250219 | 094800 | 1342301960 | 9110 | 9110 | 9130 | 9110 | 599 |
| 573 | 20250219 | 094700 | 1336837310 | 9100 | 9100 | 9130 | 9100 | 6 |
| 574 | 20250219 | 094600 | 1336782680 | 9140 | 9130 | 9140 | 9100 | 936 |
| 575 | 20250219 | 094500 | 1328244580 | 9130 | 9100 | 9130 | 9100 | 539 |
| 576 | 20250219 | 094400 | 1323337750 | 9120 | 9160 | 9170 | 9090 | 4635 |
| 577 | 20250219 | 094300 | 1280968360 | 9160 | 9090 | 9160 | 9090 | 13162 |
| 578 | 20250219 | 094200 | 1160724040 | 9100 | 9110 | 9110 | 9070 | 1345 |
| 579 | 20250219 | 094100 | 1148513700 | 9120 | 9080 | 9120 | 9070 | 2787 |
| 580 | 20250219 | 094000 | 1123207400 | 9070 | 9090 | 9100 | 9070 | 1334 |
| 581 | 20250219 | 093900 | 1111089130 | 9090 | 9090 | 9110 | 9080 | 949 |
| 582 | 20250219 | 093800 | 1102462560 | 9120 | 9100 | 9120 | 9090 | 1495 |
| 583 | 20250219 | 093700 | 1088867110 | 9120 | 9110 | 9120 | 9100 | 1042 |
| 584 | 20250219 | 093600 | 1079382610 | 9110 | 9110 | 9120 | 9110 | 579 |
| 585 | 20250219 | 093500 | 1074107870 | 9110 | 9120 | 9120 | 9110 | 946 |
| 586 | 20250219 | 093400 | 1065489660 | 9110 | 9110 | 9160 | 9110 | 3905 |
| 587 | 20250219 | 093300 | 1029789230 | 9100 | 9140 | 9140 | 9100 | 4352 |
| 588 | 20250219 | 093200 | 990081080 | 9140 | 9140 | 9150 | 9120 | 4994 |
| 589 | 20250219 | 093100 | 944441520 | 9140 | 9120 | 9140 | 9120 | 1329 |
| 590 | 20250219 | 093000 | 932303200 | 9140 | 9140 | 9140 | 9120 | 3303 |
| 591 | 20250219 | 092900 | 902149520 | 9140 | 9130 | 9140 | 9120 | 3356 |
| 592 | 20250219 | 092800 | 871507540 | 9130 | 9110 | 9130 | 9090 | 2267 |
| 593 | 20250219 | 092700 | 850864030 | 9090 | 9110 | 9110 | 9090 | 898 |
| 594 | 20250219 | 092600 | 842689580 | 9110 | 9100 | 9110 | 9090 | 673 |
| 595 | 20250219 | 092500 | 836567240 | 9090 | 9100 | 9100 | 9090 | 2846 |
| 596 | 20250219 | 092400 | 810681750 | 9110 | 9110 | 9110 | 9100 | 385 |
| 597 | 20250219 | 092300 | 807175670 | 9130 | 9110 | 9130 | 9110 | 365 |
| 598 | 20250219 | 092200 | 803849040 | 9110 | 9100 | 9110 | 9080 | 910 |
| 599 | 20250219 | 092100 | 795583260 | 9100 | 9080 | 9110 | 9070 | 700 |
| 600 | 20250219 | 092000 | 789220500 | 9080 | 9130 | 9130 | 9080 | 2792 |
| 601 | 20250219 | 091900 | 763791810 | 9120 | 9120 | 9150 | 9100 | 3369 |
| 602 | 20250219 | 091800 | 733003380 | 9150 | 9120 | 9150 | 9100 | 2448 |
| 603 | 20250219 | 091700 | 710639260 | 9120 | 9140 | 9160 | 9120 | 6806 |
| 604 | 20250219 | 091600 | 648393700 | 9140 | 9070 | 9160 | 9040 | 7800 |
| 605 | 20250219 | 091500 | 577441530 | 9060 | 9080 | 9090 | 9060 | 3033 |
| 606 | 20250219 | 091400 | 549934760 | 9090 | 9100 | 9100 | 9070 | 5448 |
| 607 | 20250219 | 091300 | 500431240 | 9100 | 9100 | 9100 | 9090 | 2331 |
| 608 | 20250219 | 091200 | 479239630 | 9090 | 9070 | 9090 | 9070 | 3734 |
| 609 | 20250219 | 091100 | 445329260 | 9070 | 9070 | 9070 | 9050 | 2938 |
| 610 | 20250219 | 091000 | 418713710 | 9070 | 9060 | 9070 | 9040 | 1539 |
| 611 | 20250219 | 090900 | 404764930 | 9050 | 9080 | 9080 | 9050 | 1967 |
| 612 | 20250219 | 090800 | 386947230 | 9080 | 9050 | 9090 | 9050 | 4196 |
| 613 | 20250219 | 090700 | 348839650 | 9050 | 9060 | 9080 | 9050 | 1720 |
| 614 | 20250219 | 090600 | 333263170 | 9060 | 9040 | 9080 | 9030 | 3012 |
| 615 | 20250219 | 090500 | 306032650 | 9040 | 9070 | 9080 | 9040 | 1835 |
| 616 | 20250219 | 090400 | 289427430 | 9070 | 9070 | 9080 | 9040 | 1789 |
| 617 | 20250219 | 090300 | 273195650 | 9070 | 9030 | 9080 | 9020 | 1029 |
| 618 | 20250219 | 090200 | 263880200 | 9020 | 9070 | 9070 | 9020 | 6370 |
| 619 | 20250219 | 090100 | 206301070 | 9090 | 8990 | 9090 | 8990 | 7441 |
| 620 | 20250219 | 090000 | 138900560 | 8990 | 8940 | 8990 | 8930 | 13574 |