33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 3 | 20250219 | 191700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 4 | 20250219 | 191600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 5 | 20250219 | 191500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 6 | 20250219 | 191400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 7 | 20250219 | 191300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 8 | 20250219 | 191200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 9 | 20250219 | 191100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 10 | 20250219 | 191000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 11 | 20250219 | 190900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 12 | 20250219 | 190800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 13 | 20250219 | 190700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 14 | 20250219 | 190600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 15 | 20250219 | 190500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 16 | 20250219 | 190400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 17 | 20250219 | 190300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 18 | 20250219 | 190200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 19 | 20250219 | 190100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 20 | 20250219 | 190000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 21 | 20250219 | 185900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 22 | 20250219 | 185800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 23 | 20250219 | 185700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 24 | 20250219 | 185600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 25 | 20250219 | 185500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 26 | 20250219 | 185400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 27 | 20250219 | 185300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 28 | 20250219 | 185200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 29 | 20250219 | 185100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 30 | 20250219 | 185000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 31 | 20250219 | 184900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 32 | 20250219 | 184800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 33 | 20250219 | 184700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 34 | 20250219 | 184600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 35 | 20250219 | 184500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 36 | 20250219 | 184400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 37 | 20250219 | 184300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 38 | 20250219 | 184200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 39 | 20250219 | 184100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 40 | 20250219 | 184000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 41 | 20250219 | 183900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 42 | 20250219 | 183800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 43 | 20250219 | 183700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 44 | 20250219 | 183600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 45 | 20250219 | 183500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 46 | 20250219 | 183400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 47 | 20250219 | 183300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 48 | 20250219 | 183200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 49 | 20250219 | 183100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 50 | 20250219 | 183000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 51 | 20250219 | 182900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 52 | 20250219 | 182800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 53 | 20250219 | 182700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 54 | 20250219 | 182600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 55 | 20250219 | 182500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 56 | 20250219 | 182400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 57 | 20250219 | 182300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 58 | 20250219 | 182200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 59 | 20250219 | 182100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 60 | 20250219 | 182000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 61 | 20250219 | 181900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 62 | 20250219 | 181800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 63 | 20250219 | 181700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 64 | 20250219 | 181600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 65 | 20250219 | 181500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 66 | 20250219 | 181400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 67 | 20250219 | 181300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 68 | 20250219 | 181200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 69 | 20250219 | 181100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 70 | 20250219 | 181000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 71 | 20250219 | 180900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 72 | 20250219 | 180800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 73 | 20250219 | 180700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 74 | 20250219 | 180600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 75 | 20250219 | 180500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 76 | 20250219 | 180400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 77 | 20250219 | 180300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 78 | 20250219 | 180200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 79 | 20250219 | 180100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 80 | 20250219 | 180000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 81 | 20250219 | 175900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 82 | 20250219 | 175800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 83 | 20250219 | 175700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 84 | 20250219 | 175600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 85 | 20250219 | 175500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 86 | 20250219 | 175400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 87 | 20250219 | 175300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 88 | 20250219 | 175200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 89 | 20250219 | 175100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 90 | 20250219 | 175000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 91 | 20250219 | 174900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 92 | 20250219 | 174800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 93 | 20250219 | 174700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 94 | 20250219 | 174600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 95 | 20250219 | 174500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 96 | 20250219 | 174400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 97 | 20250219 | 174300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 98 | 20250219 | 174200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 99 | 20250219 | 174100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 100 | 20250219 | 174000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 101 | 20250219 | 173900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 102 | 20250219 | 173800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 103 | 20250219 | 173700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 104 | 20250219 | 173600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 105 | 20250219 | 173500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 106 | 20250219 | 173400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 107 | 20250219 | 173300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 108 | 20250219 | 173200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 109 | 20250219 | 173100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 110 | 20250219 | 173000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 111 | 20250219 | 172900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 112 | 20250219 | 172800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 113 | 20250219 | 172700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 114 | 20250219 | 172600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 115 | 20250219 | 172500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 116 | 20250219 | 172400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 117 | 20250219 | 172300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 118 | 20250219 | 172200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 119 | 20250219 | 172100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 120 | 20250219 | 172000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 121 | 20250219 | 171900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 122 | 20250219 | 171800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 123 | 20250219 | 171700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 124 | 20250219 | 171600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 125 | 20250219 | 171500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 126 | 20250219 | 171400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 127 | 20250219 | 171300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 128 | 20250219 | 171200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 129 | 20250219 | 171100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 130 | 20250219 | 171000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 131 | 20250219 | 170900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 132 | 20250219 | 170800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 133 | 20250219 | 170700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 134 | 20250219 | 170600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 135 | 20250219 | 170500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 136 | 20250219 | 170400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 137 | 20250219 | 170300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 138 | 20250219 | 170200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 139 | 20250219 | 170100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 140 | 20250219 | 170000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 141 | 20250219 | 165900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 142 | 20250219 | 165800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 143 | 20250219 | 165700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 144 | 20250219 | 165600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 145 | 20250219 | 165500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 146 | 20250219 | 165400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 147 | 20250219 | 165300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 148 | 20250219 | 165200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 149 | 20250219 | 165100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 150 | 20250219 | 165000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 151 | 20250219 | 164900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 152 | 20250219 | 164800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 153 | 20250219 | 164700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 154 | 20250219 | 164600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 155 | 20250219 | 164500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 156 | 20250219 | 164400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 157 | 20250219 | 164300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 158 | 20250219 | 164200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 159 | 20250219 | 164100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 160 | 20250219 | 164000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 161 | 20250219 | 163900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 162 | 20250219 | 163800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 163 | 20250219 | 163700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 164 | 20250219 | 163600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 165 | 20250219 | 163500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 166 | 20250219 | 163400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 167 | 20250219 | 163300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 168 | 20250219 | 163200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 169 | 20250219 | 163100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 170 | 20250219 | 163000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 171 | 20250219 | 162900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 172 | 20250219 | 162800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 173 | 20250219 | 162700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 174 | 20250219 | 162600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 175 | 20250219 | 162500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 176 | 20250219 | 162400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 177 | 20250219 | 162300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 178 | 20250219 | 162200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 179 | 20250219 | 162100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 180 | 20250219 | 162000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 181 | 20250219 | 161900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 182 | 20250219 | 161800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 183 | 20250219 | 161700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 184 | 20250219 | 161600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 185 | 20250219 | 161500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 186 | 20250219 | 161400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 187 | 20250219 | 161300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 188 | 20250219 | 161200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 189 | 20250219 | 161100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 190 | 20250219 | 161000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 191 | 20250219 | 160900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 192 | 20250219 | 160800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 193 | 20250219 | 160700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 194 | 20250219 | 160600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 195 | 20250219 | 160500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 196 | 20250219 | 160400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 197 | 20250219 | 160300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 198 | 20250219 | 160200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 199 | 20250219 | 160100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 200 | 20250219 | 160000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 201 | 20250219 | 155900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 202 | 20250219 | 155800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 203 | 20250219 | 155700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 204 | 20250219 | 155600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 205 | 20250219 | 155500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 206 | 20250219 | 155400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 207 | 20250219 | 155300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 208 | 20250219 | 155200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 209 | 20250219 | 155100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 210 | 20250219 | 155000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 211 | 20250219 | 154900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 212 | 20250219 | 154800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 213 | 20250219 | 154700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 214 | 20250219 | 154600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 215 | 20250219 | 154500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 216 | 20250219 | 154400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 217 | 20250219 | 154300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 218 | 20250219 | 154200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 219 | 20250219 | 154100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 220 | 20250219 | 154000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 221 | 20250219 | 153900 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 222 | 20250219 | 153800 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 223 | 20250219 | 153700 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 224 | 20250219 | 153600 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 225 | 20250219 | 153500 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 226 | 20250219 | 153400 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 227 | 20250219 | 153300 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 228 | 20250219 | 153200 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 229 | 20250219 | 153100 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 0 |
| 230 | 20250219 | 153000 | 5929256200 | 14580 | 14580 | 14580 | 14580 | 5359 |
| 231 | 20250219 | 152900 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 232 | 20250219 | 152800 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 233 | 20250219 | 152700 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 234 | 20250219 | 152600 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 235 | 20250219 | 152500 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 236 | 20250219 | 152400 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 237 | 20250219 | 152300 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 238 | 20250219 | 152200 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 239 | 20250219 | 152100 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 240 | 20250219 | 152000 | 5851121980 | 14580 | 14580 | 14580 | 14580 | 0 |
| 241 | 20250219 | 151900 | 5851121980 | 14580 | 14600 | 14600 | 14560 | 930 |
| 242 | 20250219 | 151800 | 5837566110 | 14600 | 14600 | 14600 | 14600 | 286 |
| 243 | 20250219 | 151700 | 5833390510 | 14620 | 14640 | 14640 | 14610 | 824 |
| 244 | 20250219 | 151600 | 5821337210 | 14630 | 14640 | 14640 | 14620 | 299 |
| 245 | 20250219 | 151500 | 5816964990 | 14640 | 14630 | 14640 | 14620 | 323 |
| 246 | 20250219 | 151400 | 5812236970 | 14630 | 14610 | 14630 | 14590 | 328 |
| 247 | 20250219 | 151300 | 5807441840 | 14610 | 14560 | 14610 | 14560 | 1004 |
| 248 | 20250219 | 151200 | 5792800240 | 14540 | 14570 | 14580 | 14540 | 1443 |
| 249 | 20250219 | 151100 | 5771791900 | 14570 | 14570 | 14570 | 14560 | 847 |
| 250 | 20250219 | 151000 | 5759457000 | 14560 | 14570 | 14580 | 14560 | 844 |
| 251 | 20250219 | 150900 | 5747160180 | 14570 | 14580 | 14580 | 14570 | 114 |
| 252 | 20250219 | 150800 | 5745498260 | 14590 | 14580 | 14590 | 14580 | 258 |
| 253 | 20250219 | 150700 | 5741736600 | 14580 | 14590 | 14590 | 14580 | 91 |
| 254 | 20250219 | 150600 | 5740409090 | 14590 | 14570 | 14600 | 14570 | 267 |
| 255 | 20250219 | 150500 | 5736518430 | 14570 | 14610 | 14610 | 14560 | 1273 |
| 256 | 20250219 | 150400 | 5717964310 | 14600 | 14620 | 14620 | 14600 | 276 |
| 257 | 20250219 | 150300 | 5713934130 | 14620 | 14650 | 14650 | 14610 | 163 |
| 258 | 20250219 | 150200 | 5711550920 | 14650 | 14630 | 14650 | 14630 | 751 |
| 259 | 20250219 | 150100 | 5700553480 | 14630 | 14630 | 14640 | 14620 | 417 |
| 260 | 20250219 | 150000 | 5694452600 | 14620 | 14620 | 14620 | 14620 | 43 |
| 261 | 20250219 | 145900 | 5693823940 | 14620 | 14640 | 14640 | 14620 | 19 |
| 262 | 20250219 | 145800 | 5693545800 | 14640 | 14640 | 14640 | 14640 | 37 |
| 263 | 20250219 | 145700 | 5693004120 | 14640 | 14630 | 14640 | 14630 | 101 |
| 264 | 20250219 | 145600 | 5691526470 | 14630 | 14600 | 14640 | 14600 | 1258 |
| 265 | 20250219 | 145500 | 5673145590 | 14600 | 14560 | 14600 | 14560 | 1875 |
| 266 | 20250219 | 145400 | 5645799290 | 14560 | 14600 | 14600 | 14560 | 1103 |
| 267 | 20250219 | 145300 | 5629739490 | 14590 | 14590 | 14590 | 14590 | 22 |
| 268 | 20250219 | 145200 | 5629418510 | 14590 | 14580 | 14600 | 14560 | 3494 |
| 269 | 20250219 | 145100 | 5578500270 | 14590 | 14600 | 14600 | 14590 | 609 |
| 270 | 20250219 | 145000 | 5569614540 | 14600 | 14590 | 14600 | 14590 | 276 |
| 271 | 20250219 | 144900 | 5565584950 | 14590 | 14600 | 14600 | 14590 | 796 |
| 272 | 20250219 | 144800 | 5553965440 | 14600 | 14620 | 14640 | 14600 | 556 |
| 273 | 20250219 | 144700 | 5545842770 | 14620 | 14650 | 14650 | 14620 | 988 |
| 274 | 20250219 | 144600 | 5531376170 | 14660 | 14660 | 14660 | 14660 | 18 |
| 275 | 20250219 | 144500 | 5531112290 | 14660 | 14650 | 14660 | 14650 | 222 |
| 276 | 20250219 | 144400 | 5527858230 | 14650 | 14650 | 14650 | 14650 | 361 |
| 277 | 20250219 | 144300 | 5522569580 | 14650 | 14650 | 14650 | 14640 | 365 |
| 278 | 20250219 | 144200 | 5517222350 | 14650 | 14640 | 14650 | 14640 | 170 |
| 279 | 20250219 | 144100 | 5514733530 | 14650 | 14650 | 14650 | 14650 | 15 |
| 280 | 20250219 | 144000 | 5514513780 | 14650 | 14650 | 14650 | 14650 | 2 |
| 281 | 20250219 | 143900 | 5514484480 | 14650 | 14660 | 14660 | 14650 | 13 |
| 282 | 20250219 | 143800 | 5514293990 | 14660 | 14620 | 14660 | 14620 | 951 |
| 283 | 20250219 | 143700 | 5500383550 | 14620 | 14620 | 14620 | 14610 | 548 |
| 284 | 20250219 | 143600 | 5492376500 | 14620 | 14620 | 14620 | 14620 | 635 |
| 285 | 20250219 | 143500 | 5483092800 | 14620 | 14590 | 14620 | 14590 | 11 |
| 286 | 20250219 | 143400 | 5482932220 | 14590 | 14590 | 14590 | 14590 | 206 |
| 287 | 20250219 | 143300 | 5479926680 | 14620 | 14580 | 14620 | 14580 | 560 |
| 288 | 20250219 | 143200 | 5471761480 | 14590 | 14600 | 14600 | 14590 | 478 |
| 289 | 20250219 | 143100 | 5464787100 | 14600 | 14590 | 14600 | 14580 | 2405 |
| 290 | 20250219 | 143000 | 5429701740 | 14600 | 14590 | 14600 | 14590 | 56 |
| 291 | 20250219 | 142900 | 5428884530 | 14600 | 14600 | 14610 | 14600 | 369 |
| 292 | 20250219 | 142800 | 5423497100 | 14610 | 14610 | 14620 | 14600 | 173 |
| 293 | 20250219 | 142700 | 5420969550 | 14610 | 14610 | 14610 | 14610 | 349 |
| 294 | 20250219 | 142600 | 5415870660 | 14610 | 14610 | 14620 | 14610 | 198 |
| 295 | 20250219 | 142500 | 5412977740 | 14610 | 14610 | 14610 | 14610 | 101 |
| 296 | 20250219 | 142400 | 5411502130 | 14610 | 14620 | 14620 | 14610 | 7 |
| 297 | 20250219 | 142300 | 5411399830 | 14610 | 14610 | 14610 | 14610 | 24 |
| 298 | 20250219 | 142200 | 5411049190 | 14620 | 14610 | 14620 | 14610 | 390 |
| 299 | 20250219 | 142100 | 5405348750 | 14610 | 14610 | 14610 | 14610 | 70 |
| 300 | 20250219 | 142000 | 5404326050 | 14610 | 14620 | 14620 | 14610 | 828 |
| 301 | 20250219 | 141900 | 5392227410 | 14620 | 14630 | 14630 | 14620 | 124 |
| 302 | 20250219 | 141800 | 5390414500 | 14620 | 14620 | 14620 | 14620 | 95 |
| 303 | 20250219 | 141700 | 5389025600 | 14620 | 14630 | 14630 | 14620 | 207 |
| 304 | 20250219 | 141600 | 5385999120 | 14630 | 14630 | 14630 | 14630 | 1105 |
| 305 | 20250219 | 141500 | 5369832970 | 14630 | 14650 | 14660 | 14630 | 1807 |
| 306 | 20250219 | 141400 | 5343368560 | 14650 | 14660 | 14660 | 14650 | 473 |
| 307 | 20250219 | 141300 | 5336434610 | 14660 | 14660 | 14660 | 14650 | 1220 |
| 308 | 20250219 | 141200 | 5318554410 | 14670 | 14670 | 14670 | 14660 | 404 |
| 309 | 20250219 | 141100 | 5312628380 | 14670 | 14670 | 14670 | 14660 | 676 |
| 310 | 20250219 | 141000 | 5302715780 | 14670 | 14680 | 14680 | 14670 | 55 |
| 311 | 20250219 | 140900 | 5301908730 | 14700 | 14710 | 14710 | 14700 | 606 |
| 312 | 20250219 | 140800 | 5293000410 | 14700 | 14710 | 14710 | 14700 | 520 |
| 313 | 20250219 | 140700 | 5285351450 | 14720 | 14710 | 14720 | 14710 | 168 |
| 314 | 20250219 | 140600 | 5282878730 | 14720 | 14690 | 14720 | 14680 | 1016 |
| 315 | 20250219 | 140500 | 5267942300 | 14690 | 14690 | 14690 | 14690 | 103 |
| 316 | 20250219 | 140400 | 5266429230 | 14670 | 14660 | 14670 | 14660 | 864 |
| 317 | 20250219 | 140300 | 5253754590 | 14660 | 14640 | 14660 | 14640 | 1035 |
| 318 | 20250219 | 140200 | 5238593450 | 14630 | 14630 | 14640 | 14630 | 129 |
| 319 | 20250219 | 140100 | 5236706150 | 14630 | 14630 | 14630 | 14630 | 638 |
| 320 | 20250219 | 140000 | 5227372210 | 14630 | 14630 | 14640 | 14630 | 678 |
| 321 | 20250219 | 135900 | 5217453050 | 14630 | 14640 | 14640 | 14630 | 44 |
| 322 | 20250219 | 135800 | 5216809130 | 14640 | 14640 | 14640 | 14630 | 205 |
| 323 | 20250219 | 135700 | 5213809730 | 14640 | 14640 | 14640 | 14640 | 148 |
| 324 | 20250219 | 135600 | 5211643010 | 14650 | 14650 | 14650 | 14640 | 76 |
| 325 | 20250219 | 135500 | 5210529850 | 14650 | 14670 | 14670 | 14650 | 121 |
| 326 | 20250219 | 135400 | 5208757140 | 14650 | 14650 | 14650 | 14650 | 544 |
| 327 | 20250219 | 135300 | 5200787540 | 14650 | 14650 | 14670 | 14650 | 1320 |
| 328 | 20250219 | 135200 | 5181438700 | 14640 | 14650 | 14650 | 14640 | 180 |
| 329 | 20250219 | 135100 | 5178803120 | 14650 | 14650 | 14660 | 14650 | 425 |
| 330 | 20250219 | 135000 | 5172576850 | 14650 | 14660 | 14660 | 14650 | 764 |
| 331 | 20250219 | 134900 | 5161376850 | 14670 | 14650 | 14690 | 14650 | 363 |
| 332 | 20250219 | 134800 | 5156053810 | 14660 | 14670 | 14670 | 14660 | 155 |
| 333 | 20250219 | 134700 | 5153780590 | 14670 | 14680 | 14680 | 14660 | 97 |
| 334 | 20250219 | 134600 | 5152357160 | 14690 | 14700 | 14700 | 14680 | 1444 |
| 335 | 20250219 | 134500 | 5131131400 | 14710 | 14710 | 14710 | 14710 | 2 |
| 336 | 20250219 | 134400 | 5131101980 | 14710 | 14700 | 14710 | 14690 | 914 |
| 337 | 20250219 | 134300 | 5117666510 | 14700 | 14700 | 14700 | 14700 | 124 |
| 338 | 20250219 | 134200 | 5115843710 | 14710 | 14710 | 14710 | 14700 | 124 |
| 339 | 20250219 | 134100 | 5114019820 | 14710 | 14710 | 14710 | 14700 | 556 |
| 340 | 20250219 | 134000 | 5105842300 | 14700 | 14650 | 14700 | 14650 | 814 |
| 341 | 20250219 | 133900 | 5093892670 | 14650 | 14650 | 14650 | 14650 | 67 |
| 342 | 20250219 | 133800 | 5092911120 | 14650 | 14650 | 14660 | 14650 | 211 |
| 343 | 20250219 | 133700 | 5089819540 | 14650 | 14650 | 14650 | 14650 | 147 |
| 344 | 20250219 | 133600 | 5087665990 | 14650 | 14670 | 14670 | 14650 | 465 |
| 345 | 20250219 | 133500 | 5080849150 | 14670 | 14660 | 14670 | 14660 | 307 |
| 346 | 20250219 | 133400 | 5076348480 | 14660 | 14670 | 14670 | 14660 | 301 |
| 347 | 20250219 | 133300 | 5071935230 | 14670 | 14670 | 14670 | 14670 | 334 |
| 348 | 20250219 | 133200 | 5067035450 | 14680 | 14680 | 14680 | 14660 | 336 |
| 349 | 20250219 | 133100 | 5062106510 | 14680 | 14690 | 14690 | 14680 | 136 |
| 350 | 20250219 | 133000 | 5060110000 | 14680 | 14680 | 14680 | 14680 | 47 |
| 351 | 20250219 | 132900 | 5059420040 | 14680 | 14660 | 14680 | 14660 | 359 |
| 352 | 20250219 | 132800 | 5054153380 | 14660 | 14660 | 14660 | 14660 | 52 |
| 353 | 20250219 | 132700 | 5053391060 | 14660 | 14660 | 14690 | 14660 | 411 |
| 354 | 20250219 | 132600 | 5047364490 | 14660 | 14700 | 14700 | 14660 | 330 |
| 355 | 20250219 | 132500 | 5042524290 | 14700 | 14710 | 14710 | 14700 | 23 |
| 356 | 20250219 | 132400 | 5042186180 | 14660 | 14720 | 14720 | 14650 | 37 |
| 357 | 20250219 | 132300 | 5041642990 | 14720 | 14720 | 14730 | 14630 | 404 |
| 358 | 20250219 | 132200 | 5035697200 | 14740 | 14730 | 14750 | 14600 | 5038 |
| 359 | 20250219 | 132100 | 4961683550 | 14730 | 14630 | 14730 | 14630 | 3842 |
| 360 | 20250219 | 132000 | 4905243950 | 14610 | 14610 | 14620 | 14590 | 576 |
| 361 | 20250219 | 131900 | 4896826530 | 14590 | 14610 | 14610 | 14590 | 141 |
| 362 | 20250219 | 131800 | 4894768500 | 14580 | 14630 | 14630 | 14570 | 334 |
| 363 | 20250219 | 131700 | 4889896180 | 14630 | 14620 | 14640 | 14610 | 1519 |
| 364 | 20250219 | 131600 | 4867666860 | 14620 | 14600 | 14640 | 14590 | 251 |
| 365 | 20250219 | 131500 | 4863997420 | 14600 | 14670 | 14670 | 14600 | 3120 |
| 366 | 20250219 | 131400 | 4818331400 | 14650 | 14640 | 14650 | 14630 | 507 |
| 367 | 20250219 | 131300 | 4810906050 | 14650 | 14650 | 14650 | 14650 | 270 |
| 368 | 20250219 | 131200 | 4806950550 | 14650 | 14670 | 14670 | 14650 | 373 |
| 369 | 20250219 | 131100 | 4801481120 | 14660 | 14660 | 14670 | 14650 | 2265 |
| 370 | 20250219 | 131000 | 4768256290 | 14670 | 14700 | 14700 | 14650 | 2809 |
| 371 | 20250219 | 130900 | 4727030550 | 14700 | 14710 | 14710 | 14690 | 2145 |
| 372 | 20250219 | 130800 | 4695489310 | 14710 | 14690 | 14710 | 14690 | 637 |
| 373 | 20250219 | 130700 | 4686125630 | 14700 | 14690 | 14710 | 14690 | 1419 |
| 374 | 20250219 | 130600 | 4665265840 | 14690 | 14690 | 14690 | 14670 | 1143 |
| 375 | 20250219 | 130500 | 4648475710 | 14690 | 14690 | 14700 | 14690 | 220 |
| 376 | 20250219 | 130400 | 4645243450 | 14700 | 14690 | 14700 | 14680 | 1388 |
| 377 | 20250219 | 130300 | 4624848100 | 14680 | 14680 | 14690 | 14680 | 653 |
| 378 | 20250219 | 130200 | 4615256750 | 14690 | 14680 | 14690 | 14670 | 2930 |
| 379 | 20250219 | 130100 | 4572245250 | 14680 | 14660 | 14690 | 14660 | 1154 |
| 380 | 20250219 | 130000 | 4555313500 | 14660 | 14640 | 14660 | 14640 | 356 |
| 381 | 20250219 | 125900 | 4550099220 | 14620 | 14640 | 14640 | 14620 | 92 |
| 382 | 20250219 | 125800 | 4548752880 | 14650 | 14670 | 14670 | 14650 | 528 |
| 383 | 20250219 | 125700 | 4541015640 | 14670 | 14590 | 14670 | 14590 | 7341 |
| 384 | 20250219 | 125600 | 4433545160 | 14590 | 14590 | 14610 | 14590 | 443 |
| 385 | 20250219 | 125500 | 4427079690 | 14600 | 14560 | 14600 | 14560 | 1609 |
| 386 | 20250219 | 125400 | 4403598920 | 14540 | 14510 | 14560 | 14510 | 1718 |
| 387 | 20250219 | 125300 | 4378634370 | 14510 | 14540 | 14540 | 14510 | 575 |
| 388 | 20250219 | 125200 | 4370286430 | 14540 | 14540 | 14540 | 14540 | 6 |
| 389 | 20250219 | 125100 | 4370199190 | 14540 | 14540 | 14540 | 14540 | 165 |
| 390 | 20250219 | 125000 | 4367800090 | 14540 | 14530 | 14550 | 14530 | 451 |
| 391 | 20250219 | 124900 | 4361245840 | 14530 | 14560 | 14560 | 14530 | 34 |
| 392 | 20250219 | 124800 | 4360751600 | 14560 | 14580 | 14590 | 14550 | 1374 |
| 393 | 20250219 | 124700 | 4340731020 | 14590 | 14560 | 14590 | 14560 | 1279 |
| 394 | 20250219 | 124600 | 4322080340 | 14560 | 14530 | 14570 | 14520 | 3008 |
| 395 | 20250219 | 124500 | 4278316890 | 14520 | 14470 | 14530 | 14420 | 7322 |
| 396 | 20250219 | 124400 | 4172152430 | 14470 | 14450 | 14470 | 14450 | 763 |
| 397 | 20250219 | 124300 | 4161113640 | 14450 | 14480 | 14480 | 14450 | 115 |
| 398 | 20250219 | 124200 | 4159449650 | 14480 | 14390 | 14480 | 14370 | 3537 |
| 399 | 20250219 | 124100 | 4108339130 | 14390 | 14370 | 14390 | 14370 | 42 |
| 400 | 20250219 | 124000 | 4107734930 | 14370 | 14380 | 14380 | 14370 | 431 |
| 401 | 20250219 | 123900 | 4101538370 | 14380 | 14380 | 14390 | 14380 | 402 |
| 402 | 20250219 | 123800 | 4095757580 | 14390 | 14380 | 14390 | 14380 | 337 |
| 403 | 20250219 | 123700 | 4090911410 | 14370 | 14390 | 14390 | 14370 | 327 |
| 404 | 20250219 | 123600 | 4086212180 | 14380 | 14370 | 14380 | 14370 | 335 |
| 405 | 20250219 | 123500 | 4081397580 | 14370 | 14370 | 14370 | 14360 | 310 |
| 406 | 20250219 | 123400 | 4076944790 | 14370 | 14370 | 14370 | 14370 | 248 |
| 407 | 20250219 | 123300 | 4073381030 | 14380 | 14380 | 14380 | 14370 | 385 |
| 408 | 20250219 | 123200 | 4067847960 | 14380 | 14380 | 14380 | 14380 | 257 |
| 409 | 20250219 | 123100 | 4064152300 | 14380 | 14390 | 14400 | 14380 | 698 |
| 410 | 20250219 | 123000 | 4054111280 | 14400 | 14400 | 14400 | 14390 | 892 |
| 411 | 20250219 | 122900 | 4041266820 | 14390 | 14380 | 14400 | 14370 | 770 |
| 412 | 20250219 | 122800 | 4030189120 | 14380 | 14390 | 14390 | 14380 | 338 |
| 413 | 20250219 | 122700 | 4025326440 | 14390 | 14370 | 14400 | 14370 | 235 |
| 414 | 20250219 | 122600 | 4021946170 | 14370 | 14370 | 14390 | 14370 | 699 |
| 415 | 20250219 | 122500 | 4011894130 | 14360 | 14350 | 14360 | 14350 | 143 |
| 416 | 20250219 | 122400 | 4009841880 | 14350 | 14370 | 14370 | 14350 | 521 |
| 417 | 20250219 | 122300 | 4002359910 | 14370 | 14360 | 14370 | 14360 | 111 |
| 418 | 20250219 | 122200 | 4000765840 | 14370 | 14370 | 14380 | 14370 | 815 |
| 419 | 20250219 | 122100 | 3989053290 | 14370 | 14370 | 14370 | 14350 | 174 |
| 420 | 20250219 | 122000 | 3986553390 | 14370 | 14340 | 14380 | 14340 | 892 |
| 421 | 20250219 | 121900 | 3973738080 | 14340 | 14380 | 14380 | 14340 | 160 |
| 422 | 20250219 | 121800 | 3971443640 | 14350 | 14350 | 14350 | 14330 | 341 |
| 423 | 20250219 | 121700 | 3966552820 | 14350 | 14350 | 14350 | 14350 | 264 |
| 424 | 20250219 | 121600 | 3962764420 | 14330 | 14340 | 14340 | 14330 | 155 |
| 425 | 20250219 | 121500 | 3960543020 | 14320 | 14330 | 14350 | 14320 | 469 |
| 426 | 20250219 | 121400 | 3953820730 | 14330 | 14340 | 14340 | 14320 | 1786 |
| 427 | 20250219 | 121300 | 3928225790 | 14340 | 14330 | 14340 | 14330 | 610 |
| 428 | 20250219 | 121200 | 3919481630 | 14330 | 14330 | 14330 | 14330 | 332 |
| 429 | 20250219 | 121100 | 3914724070 | 14330 | 14340 | 14340 | 14330 | 315 |
| 430 | 20250219 | 121000 | 3910208570 | 14350 | 14340 | 14410 | 14340 | 509 |
| 431 | 20250219 | 120900 | 3902893380 | 14410 | 14330 | 14410 | 14330 | 1227 |
| 432 | 20250219 | 120800 | 3885300280 | 14330 | 14330 | 14340 | 14330 | 439 |
| 433 | 20250219 | 120700 | 3879009390 | 14330 | 14330 | 14330 | 14330 | 416 |
| 434 | 20250219 | 120600 | 3873048110 | 14330 | 14330 | 14340 | 14330 | 411 |
| 435 | 20250219 | 120500 | 3867157530 | 14330 | 14340 | 14340 | 14330 | 202 |
| 436 | 20250219 | 120400 | 3864262760 | 14330 | 14340 | 14340 | 14330 | 570 |
| 437 | 20250219 | 120300 | 3856090890 | 14340 | 14340 | 14350 | 14340 | 623 |
| 438 | 20250219 | 120200 | 3847157050 | 14350 | 14340 | 14350 | 14340 | 524 |
| 439 | 20250219 | 120100 | 3839642590 | 14340 | 14350 | 14350 | 14340 | 227 |
| 440 | 20250219 | 120000 | 3836386480 | 14350 | 14350 | 14350 | 14350 | 308 |
| 441 | 20250219 | 115900 | 3831966680 | 14350 | 14360 | 14360 | 14350 | 192 |
| 442 | 20250219 | 115800 | 3829209800 | 14360 | 14360 | 14360 | 14350 | 362 |
| 443 | 20250219 | 115700 | 3824013400 | 14360 | 14360 | 14370 | 14360 | 107 |
| 444 | 20250219 | 115600 | 3822476780 | 14360 | 14360 | 14360 | 14360 | 489 |
| 445 | 20250219 | 115500 | 3815454740 | 14360 | 14370 | 14370 | 14360 | 162 |
| 446 | 20250219 | 115400 | 3813128410 | 14370 | 14360 | 14370 | 14360 | 124 |
| 447 | 20250219 | 115300 | 3811347760 | 14360 | 14370 | 14370 | 14360 | 409 |
| 448 | 20250219 | 115200 | 3805472590 | 14370 | 14370 | 14370 | 14370 | 457 |
| 449 | 20250219 | 115100 | 3798905500 | 14370 | 14380 | 14380 | 14370 | 395 |
| 450 | 20250219 | 115000 | 3793227400 | 14380 | 14380 | 14390 | 14380 | 166 |
| 451 | 20250219 | 114900 | 3790839920 | 14380 | 14390 | 14400 | 14380 | 408 |
| 452 | 20250219 | 114800 | 3784971300 | 14390 | 14390 | 14390 | 14390 | 148 |
| 453 | 20250219 | 114700 | 3782841580 | 14390 | 14380 | 14390 | 14380 | 333 |
| 454 | 20250219 | 114600 | 3778052990 | 14400 | 14410 | 14410 | 14380 | 1254 |
| 455 | 20250219 | 114500 | 3760003810 | 14400 | 14390 | 14400 | 14380 | 1291 |
| 456 | 20250219 | 114400 | 3741423570 | 14390 | 14400 | 14400 | 14390 | 146 |
| 457 | 20250219 | 114300 | 3739322520 | 14400 | 14410 | 14410 | 14400 | 925 |
| 458 | 20250219 | 114200 | 3726002510 | 14400 | 14410 | 14410 | 14400 | 868 |
| 459 | 20250219 | 114100 | 3713503260 | 14410 | 14410 | 14410 | 14400 | 177 |
| 460 | 20250219 | 114000 | 3710952930 | 14410 | 14420 | 14430 | 14410 | 665 |
| 461 | 20250219 | 113900 | 3701368770 | 14430 | 14420 | 14430 | 14410 | 446 |
| 462 | 20250219 | 113800 | 3694937150 | 14420 | 14440 | 14440 | 14420 | 298 |
| 463 | 20250219 | 113700 | 3690636920 | 14440 | 14450 | 14450 | 14440 | 38 |
| 464 | 20250219 | 113600 | 3690088140 | 14450 | 14450 | 14450 | 14430 | 527 |
| 465 | 20250219 | 113500 | 3682477780 | 14450 | 14460 | 14460 | 14450 | 189 |
| 466 | 20250219 | 113400 | 3679746040 | 14460 | 14440 | 14460 | 14420 | 463 |
| 467 | 20250219 | 113300 | 3673059610 | 14450 | 14430 | 14450 | 14420 | 645 |
| 468 | 20250219 | 113200 | 3663749940 | 14430 | 14410 | 14430 | 14410 | 587 |
| 469 | 20250219 | 113100 | 3655288780 | 14420 | 14430 | 14430 | 14420 | 104 |
| 470 | 20250219 | 113000 | 3653789000 | 14430 | 14430 | 14440 | 14410 | 202 |
| 471 | 20250219 | 112900 | 3650876190 | 14430 | 14420 | 14430 | 14410 | 825 |
| 472 | 20250219 | 112800 | 3638981420 | 14420 | 14420 | 14420 | 14420 | 551 |
| 473 | 20250219 | 112700 | 3631036000 | 14430 | 14430 | 14440 | 14420 | 322 |
| 474 | 20250219 | 112600 | 3626389650 | 14440 | 14460 | 14460 | 14440 | 84 |
| 475 | 20250219 | 112500 | 3625176650 | 14440 | 14440 | 14450 | 14430 | 1223 |
| 476 | 20250219 | 112400 | 3607524630 | 14440 | 14450 | 14450 | 14440 | 210 |
| 477 | 20250219 | 112300 | 3604492070 | 14450 | 14450 | 14450 | 14440 | 380 |
| 478 | 20250219 | 112200 | 3599002060 | 14460 | 14480 | 14480 | 14460 | 1090 |
| 479 | 20250219 | 112100 | 3583230600 | 14480 | 14470 | 14490 | 14470 | 382 |
| 480 | 20250219 | 112000 | 3577702180 | 14500 | 14460 | 14500 | 14460 | 1187 |
| 481 | 20250219 | 111900 | 3560504290 | 14460 | 14470 | 14470 | 14460 | 1620 |
| 482 | 20250219 | 111800 | 3537075260 | 14460 | 14450 | 14460 | 14450 | 465 |
| 483 | 20250219 | 111700 | 3530353910 | 14450 | 14450 | 14460 | 14450 | 316 |
| 484 | 20250219 | 111600 | 3525785730 | 14450 | 14450 | 14450 | 14450 | 432 |
| 485 | 20250219 | 111500 | 3519543330 | 14450 | 14460 | 14460 | 14450 | 98 |
| 486 | 20250219 | 111400 | 3518127160 | 14460 | 14480 | 14480 | 14450 | 326 |
| 487 | 20250219 | 111300 | 3513412680 | 14480 | 14470 | 14480 | 14440 | 857 |
| 488 | 20250219 | 111200 | 3501026840 | 14480 | 14480 | 14490 | 14480 | 417 |
| 489 | 20250219 | 111100 | 3494987570 | 14490 | 14470 | 14490 | 14460 | 614 |
| 490 | 20250219 | 111000 | 3486101080 | 14450 | 14460 | 14490 | 14450 | 1016 |
| 491 | 20250219 | 110900 | 3471397580 | 14450 | 14460 | 14470 | 14450 | 838 |
| 492 | 20250219 | 110800 | 3459280320 | 14480 | 14460 | 14480 | 14460 | 134 |
| 493 | 20250219 | 110700 | 3457342540 | 14470 | 14440 | 14470 | 14440 | 1170 |
| 494 | 20250219 | 110600 | 3440437360 | 14440 | 14470 | 14470 | 14440 | 1381 |
| 495 | 20250219 | 110500 | 3420474930 | 14480 | 14520 | 14520 | 14480 | 1945 |
| 496 | 20250219 | 110400 | 3392290530 | 14520 | 14500 | 14520 | 14500 | 1198 |
| 497 | 20250219 | 110300 | 3374903080 | 14500 | 14500 | 14540 | 14500 | 1835 |
| 498 | 20250219 | 110200 | 3348263440 | 14500 | 14520 | 14530 | 14500 | 687 |
| 499 | 20250219 | 110100 | 3338293820 | 14520 | 14450 | 14550 | 14450 | 5894 |
| 500 | 20250219 | 110000 | 3252802370 | 14470 | 14450 | 14470 | 14440 | 1255 |
| 501 | 20250219 | 105900 | 3234659470 | 14460 | 14450 | 14460 | 14430 | 855 |
| 502 | 20250219 | 105800 | 3222301460 | 14450 | 14450 | 14460 | 14410 | 427 |
| 503 | 20250219 | 105700 | 3216134950 | 14460 | 14430 | 14460 | 14410 | 985 |
| 504 | 20250219 | 105600 | 3201922090 | 14440 | 14440 | 14440 | 14400 | 1338 |
| 505 | 20250219 | 105500 | 3182615050 | 14450 | 14450 | 14460 | 14450 | 887 |
| 506 | 20250219 | 105400 | 3169792970 | 14440 | 14440 | 14440 | 14400 | 899 |
| 507 | 20250219 | 105300 | 3156821690 | 14440 | 14440 | 14460 | 14440 | 1645 |
| 508 | 20250219 | 105200 | 3133050920 | 14430 | 14420 | 14430 | 14420 | 426 |
| 509 | 20250219 | 105100 | 3126906550 | 14420 | 14440 | 14440 | 14420 | 477 |
| 510 | 20250219 | 105000 | 3120021260 | 14440 | 14450 | 14460 | 14440 | 1969 |
| 511 | 20250219 | 104900 | 3091571430 | 14470 | 14450 | 14470 | 14440 | 1430 |
| 512 | 20250219 | 104800 | 3070905560 | 14450 | 14460 | 14470 | 14400 | 1670 |
| 513 | 20250219 | 104700 | 3046777670 | 14440 | 14410 | 14450 | 14380 | 3908 |
| 514 | 20250219 | 104600 | 2990363060 | 14410 | 14340 | 14440 | 14340 | 3758 |
| 515 | 20250219 | 104500 | 2936198450 | 14330 | 14290 | 14390 | 14290 | 1156 |
| 516 | 20250219 | 104400 | 2919613440 | 14330 | 14230 | 14330 | 14230 | 2595 |
| 517 | 20250219 | 104300 | 2882568920 | 14230 | 14230 | 14230 | 14230 | 206 |
| 518 | 20250219 | 104200 | 2879637540 | 14240 | 14230 | 14250 | 14220 | 2208 |
| 519 | 20250219 | 104100 | 2848217550 | 14220 | 14230 | 14230 | 14220 | 565 |
| 520 | 20250219 | 104000 | 2840179380 | 14230 | 14220 | 14230 | 14210 | 1011 |
| 521 | 20250219 | 103900 | 2825803080 | 14220 | 14210 | 14230 | 14210 | 610 |
| 522 | 20250219 | 103800 | 2817132050 | 14210 | 14250 | 14250 | 14210 | 7559 |
| 523 | 20250219 | 103700 | 2709567770 | 14250 | 14270 | 14270 | 14250 | 1026 |
| 524 | 20250219 | 103600 | 2694947060 | 14240 | 14300 | 14300 | 14240 | 15868 |
| 525 | 20250219 | 103500 | 2468608920 | 14300 | 14300 | 14300 | 14300 | 702 |
| 526 | 20250219 | 103400 | 2458570320 | 14300 | 14300 | 14310 | 14300 | 1675 |
| 527 | 20250219 | 103300 | 2434609040 | 14300 | 14320 | 14320 | 14300 | 2459 |
| 528 | 20250219 | 103200 | 2399428830 | 14320 | 14330 | 14330 | 14320 | 1137 |
| 529 | 20250219 | 103100 | 2383146980 | 14330 | 14320 | 14330 | 14320 | 1019 |
| 530 | 20250219 | 103000 | 2368551920 | 14320 | 14330 | 14330 | 14320 | 651 |
| 531 | 20250219 | 102900 | 2359229590 | 14320 | 14330 | 14330 | 14320 | 1112 |
| 532 | 20250219 | 102800 | 2343304730 | 14330 | 14320 | 14330 | 14320 | 943 |
| 533 | 20250219 | 102700 | 2329799970 | 14320 | 14320 | 14330 | 14320 | 4742 |
| 534 | 20250219 | 102600 | 2261894510 | 14320 | 14320 | 14330 | 14320 | 1018 |
| 535 | 20250219 | 102500 | 2247316720 | 14320 | 14330 | 14330 | 14320 | 788 |
| 536 | 20250219 | 102400 | 2236030810 | 14330 | 14330 | 14330 | 14330 | 3930 |
| 537 | 20250219 | 102300 | 2179713910 | 14330 | 14340 | 14340 | 14330 | 2028 |
| 538 | 20250219 | 102200 | 2150633780 | 14340 | 14350 | 14350 | 14340 | 781 |
| 539 | 20250219 | 102100 | 2139430720 | 14340 | 14340 | 14350 | 14340 | 573 |
| 540 | 20250219 | 102000 | 2131211660 | 14340 | 14340 | 14340 | 14330 | 1006 |
| 541 | 20250219 | 101900 | 2116788670 | 14330 | 14330 | 14340 | 14330 | 390 |
| 542 | 20250219 | 101800 | 2111199630 | 14330 | 14340 | 14340 | 14330 | 2369 |
| 543 | 20250219 | 101700 | 2077239080 | 14340 | 14330 | 14340 | 14330 | 734 |
| 544 | 20250219 | 101600 | 2066716720 | 14330 | 14330 | 14340 | 14330 | 1807 |
| 545 | 20250219 | 101500 | 2040812180 | 14340 | 14340 | 14340 | 14330 | 1478 |
| 546 | 20250219 | 101400 | 2019626940 | 14330 | 14350 | 14350 | 14330 | 658 |
| 547 | 20250219 | 101300 | 2010193220 | 14330 | 14330 | 14350 | 14330 | 2944 |
| 548 | 20250219 | 101200 | 1967959110 | 14330 | 14330 | 14330 | 14330 | 1244 |
| 549 | 20250219 | 101100 | 1950132590 | 14330 | 14340 | 14340 | 14330 | 773 |
| 550 | 20250219 | 101000 | 1939051740 | 14340 | 14340 | 14350 | 14340 | 264 |
| 551 | 20250219 | 100900 | 1935265810 | 14340 | 14340 | 14360 | 14340 | 846 |
| 552 | 20250219 | 100800 | 1923132440 | 14340 | 14350 | 14350 | 14340 | 1323 |
| 553 | 20250219 | 100700 | 1904147900 | 14350 | 14360 | 14360 | 14350 | 813 |
| 554 | 20250219 | 100600 | 1892481000 | 14360 | 14370 | 14370 | 14360 | 581 |
| 555 | 20250219 | 100500 | 1884137110 | 14370 | 14370 | 14370 | 14360 | 237 |
| 556 | 20250219 | 100400 | 1880733550 | 14360 | 14380 | 14380 | 14360 | 562 |
| 557 | 20250219 | 100300 | 1872659120 | 14380 | 14370 | 14380 | 14360 | 1690 |
| 558 | 20250219 | 100200 | 1848371340 | 14370 | 14380 | 14390 | 14370 | 466 |
| 559 | 20250219 | 100100 | 1841670530 | 14380 | 14400 | 14400 | 14380 | 485 |
| 560 | 20250219 | 100000 | 1834696110 | 14380 | 14410 | 14410 | 14380 | 588 |
| 561 | 20250219 | 095900 | 1826232720 | 14380 | 14400 | 14400 | 14380 | 609 |
| 562 | 20250219 | 095800 | 1817469250 | 14400 | 14420 | 14420 | 14400 | 226 |
| 563 | 20250219 | 095700 | 1814211410 | 14420 | 14460 | 14470 | 14410 | 1828 |
| 564 | 20250219 | 095600 | 1787825330 | 14450 | 14390 | 14450 | 14390 | 2708 |
| 565 | 20250219 | 095500 | 1748786920 | 14380 | 14360 | 14380 | 14360 | 1027 |
| 566 | 20250219 | 095400 | 1734033640 | 14350 | 14370 | 14370 | 14350 | 1549 |
| 567 | 20250219 | 095300 | 1711789170 | 14370 | 14370 | 14380 | 14370 | 809 |
| 568 | 20250219 | 095200 | 1700162840 | 14370 | 14390 | 14400 | 14370 | 1925 |
| 569 | 20250219 | 095100 | 1672466670 | 14390 | 14370 | 14390 | 14370 | 653 |
| 570 | 20250219 | 095000 | 1663079580 | 14370 | 14370 | 14400 | 14370 | 924 |
| 571 | 20250219 | 094900 | 1649800380 | 14370 | 14350 | 14390 | 14350 | 2303 |
| 572 | 20250219 | 094800 | 1616697280 | 14350 | 14370 | 14370 | 14350 | 2261 |
| 573 | 20250219 | 094700 | 1584233800 | 14360 | 14370 | 14370 | 14360 | 671 |
| 574 | 20250219 | 094600 | 1574593240 | 14370 | 14360 | 14380 | 14360 | 706 |
| 575 | 20250219 | 094500 | 1564449830 | 14360 | 14350 | 14370 | 14350 | 422 |
| 576 | 20250219 | 094400 | 1558391320 | 14350 | 14350 | 14360 | 14350 | 857 |
| 577 | 20250219 | 094300 | 1546089260 | 14350 | 14340 | 14360 | 14340 | 1725 |
| 578 | 20250219 | 094200 | 1521337110 | 14340 | 14330 | 14340 | 14330 | 1647 |
| 579 | 20250219 | 094100 | 1497725180 | 14330 | 14330 | 14350 | 14320 | 417 |
| 580 | 20250219 | 094000 | 1491749860 | 14330 | 14350 | 14350 | 14330 | 2126 |
| 581 | 20250219 | 093900 | 1461266490 | 14340 | 14350 | 14360 | 14340 | 364 |
| 582 | 20250219 | 093800 | 1456044050 | 14350 | 14340 | 14350 | 14340 | 2490 |
| 583 | 20250219 | 093700 | 1420319200 | 14340 | 14330 | 14350 | 14330 | 1221 |
| 584 | 20250219 | 093600 | 1402809880 | 14330 | 14330 | 14360 | 14330 | 964 |
| 585 | 20250219 | 093500 | 1388982340 | 14350 | 14340 | 14360 | 14320 | 1586 |
| 586 | 20250219 | 093400 | 1366247110 | 14350 | 14330 | 14350 | 14330 | 771 |
| 587 | 20250219 | 093300 | 1355194110 | 14330 | 14330 | 14340 | 14320 | 2234 |
| 588 | 20250219 | 093200 | 1323180630 | 14330 | 14330 | 14340 | 14320 | 2423 |
| 589 | 20250219 | 093100 | 1288459090 | 14330 | 14340 | 14360 | 14330 | 560 |
| 590 | 20250219 | 093000 | 1280424060 | 14350 | 14330 | 14360 | 14330 | 1953 |
| 591 | 20250219 | 092900 | 1252406270 | 14340 | 14340 | 14340 | 14330 | 733 |
| 592 | 20250219 | 092800 | 1241898920 | 14340 | 14320 | 14350 | 14320 | 724 |
| 593 | 20250219 | 092700 | 1231523820 | 14320 | 14300 | 14330 | 14300 | 725 |
| 594 | 20250219 | 092600 | 1221144180 | 14290 | 14310 | 14320 | 14290 | 2367 |
| 595 | 20250219 | 092500 | 1187295790 | 14310 | 14290 | 14320 | 14280 | 1173 |
| 596 | 20250219 | 092400 | 1170523750 | 14300 | 14330 | 14330 | 14280 | 4697 |
| 597 | 20250219 | 092300 | 1103361890 | 14330 | 14340 | 14360 | 14320 | 1204 |
| 598 | 20250219 | 092200 | 1086097960 | 14310 | 14330 | 14340 | 14300 | 3572 |
| 599 | 20250219 | 092100 | 1034959230 | 14300 | 14340 | 14360 | 14300 | 6032 |
| 600 | 20250219 | 092000 | 948572100 | 14350 | 14430 | 14430 | 14340 | 5170 |
| 601 | 20250219 | 091900 | 874283740 | 14430 | 14430 | 14440 | 14430 | 529 |
| 602 | 20250219 | 091800 | 866650260 | 14440 | 14480 | 14480 | 14440 | 1881 |
| 603 | 20250219 | 091700 | 839430750 | 14470 | 14420 | 14510 | 14420 | 3599 |
| 604 | 20250219 | 091600 | 787349810 | 14390 | 14410 | 14430 | 14390 | 3007 |
| 605 | 20250219 | 091500 | 744046330 | 14410 | 14380 | 14410 | 14360 | 3702 |
| 606 | 20250219 | 091400 | 690820400 | 14370 | 14480 | 14480 | 14370 | 3128 |
| 607 | 20250219 | 091300 | 645796760 | 14400 | 14500 | 14500 | 14400 | 1852 |
| 608 | 20250219 | 091200 | 619036640 | 14500 | 14440 | 14500 | 14420 | 2383 |
| 609 | 20250219 | 091100 | 584592580 | 14440 | 14410 | 14440 | 14410 | 861 |
| 610 | 20250219 | 091000 | 572171820 | 14410 | 14450 | 14450 | 14380 | 2168 |
| 611 | 20250219 | 090900 | 540940360 | 14480 | 14500 | 14530 | 14450 | 2688 |
| 612 | 20250219 | 090800 | 501996620 | 14500 | 14480 | 14550 | 14440 | 5214 |
| 613 | 20250219 | 090700 | 426373490 | 14480 | 14360 | 14490 | 14360 | 3857 |
| 614 | 20250219 | 090600 | 370694040 | 14350 | 14380 | 14390 | 14350 | 1319 |
| 615 | 20250219 | 090500 | 351740160 | 14350 | 14340 | 14380 | 14330 | 6261 |
| 616 | 20250219 | 090400 | 261948650 | 14330 | 14400 | 14400 | 14320 | 7096 |
| 617 | 20250219 | 090300 | 160207360 | 14410 | 14350 | 14410 | 14350 | 1874 |
| 618 | 20250219 | 090200 | 133280790 | 14350 | 14340 | 14350 | 14320 | 3912 |
| 619 | 20250219 | 090100 | 77220140 | 14340 | 14380 | 14400 | 14340 | 2157 |
| 620 | 20250219 | 090000 | 46246860 | 14400 | 14400 | 14410 | 14370 | 3182 |