31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 3 | 20250219 | 192100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20250219 | 192000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20250219 | 191900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20250219 | 191800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20250219 | 191700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20250219 | 191600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20250219 | 191500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20250219 | 191400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20250219 | 191300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20250219 | 191200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20250219 | 191100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20250219 | 191000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20250219 | 190900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20250219 | 190800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20250219 | 190700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20250219 | 190600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20250219 | 190500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20250219 | 190400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20250219 | 190300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20250219 | 190200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20250219 | 190100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20250219 | 190000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20250219 | 185900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20250219 | 185800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20250219 | 185700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20250219 | 185600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20250219 | 185500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20250219 | 185400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20250219 | 185300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20250219 | 185200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 33 | 20250219 | 185100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20250219 | 185000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20250219 | 184900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20250219 | 184800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20250219 | 184700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20250219 | 184600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20250219 | 184500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20250219 | 184400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20250219 | 184300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20250219 | 184200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20250219 | 184100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20250219 | 184000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20250219 | 183900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20250219 | 183800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20250219 | 183700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20250219 | 183600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20250219 | 183500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20250219 | 183400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20250219 | 183300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20250219 | 183200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20250219 | 183100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20250219 | 183000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20250219 | 182900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20250219 | 182800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20250219 | 182700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20250219 | 182600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20250219 | 182500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20250219 | 182400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20250219 | 182300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20250219 | 182200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 63 | 20250219 | 182100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20250219 | 182000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20250219 | 181900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20250219 | 181800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20250219 | 181700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20250219 | 181600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20250219 | 181500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20250219 | 181400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20250219 | 181300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20250219 | 181200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20250219 | 181100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20250219 | 181000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20250219 | 180900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20250219 | 180800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20250219 | 180700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20250219 | 180600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20250219 | 180500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20250219 | 180400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20250219 | 180300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20250219 | 180200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20250219 | 180100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20250219 | 180000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20250219 | 175900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20250219 | 175800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20250219 | 175700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20250219 | 175600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20250219 | 175500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20250219 | 175400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20250219 | 175300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20250219 | 175200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 93 | 20250219 | 175100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20250219 | 175000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20250219 | 174900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20250219 | 174800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20250219 | 174700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20250219 | 174600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20250219 | 174500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20250219 | 174400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20250219 | 174300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20250219 | 174200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20250219 | 174100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20250219 | 174000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20250219 | 173900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20250219 | 173800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20250219 | 173700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20250219 | 173600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20250219 | 173500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20250219 | 173400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20250219 | 173300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20250219 | 173200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20250219 | 173100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20250219 | 173000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20250219 | 172900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20250219 | 172800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20250219 | 172700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20250219 | 172600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20250219 | 172500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20250219 | 172400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20250219 | 172300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20250219 | 172200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 123 | 20250219 | 172100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20250219 | 172000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20250219 | 171900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20250219 | 171800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20250219 | 171700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20250219 | 171600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20250219 | 171500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20250219 | 171400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20250219 | 171300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20250219 | 171200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20250219 | 171100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20250219 | 171000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20250219 | 170900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20250219 | 170800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20250219 | 170700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20250219 | 170600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20250219 | 170500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20250219 | 170400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20250219 | 170300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20250219 | 170200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20250219 | 170100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20250219 | 170000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20250219 | 165900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20250219 | 165800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20250219 | 165700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20250219 | 165600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20250219 | 165500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20250219 | 165400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20250219 | 165300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20250219 | 165200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 153 | 20250219 | 165100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20250219 | 165000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20250219 | 164900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20250219 | 164800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20250219 | 164700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20250219 | 164600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20250219 | 164500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20250219 | 164400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20250219 | 164300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20250219 | 164200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20250219 | 164100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20250219 | 164000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20250219 | 163900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20250219 | 163800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20250219 | 163700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20250219 | 163600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20250219 | 163500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20250219 | 163400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20250219 | 163300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20250219 | 163200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20250219 | 163100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20250219 | 163000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20250219 | 162900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20250219 | 162800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20250219 | 162700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20250219 | 162600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20250219 | 162500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20250219 | 162400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20250219 | 162300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20250219 | 162200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 183 | 20250219 | 162100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20250219 | 162000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20250219 | 161900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20250219 | 161800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20250219 | 161700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20250219 | 161600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20250219 | 161500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20250219 | 161400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20250219 | 161300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20250219 | 161200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20250219 | 161100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20250219 | 161000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20250219 | 160900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20250219 | 160800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20250219 | 160700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20250219 | 160600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20250219 | 160500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20250219 | 160400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20250219 | 160300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20250219 | 160200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20250219 | 160100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20250219 | 160000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20250219 | 155900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20250219 | 155800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20250219 | 155700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20250219 | 155600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20250219 | 155500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20250219 | 155400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20250219 | 155300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20250219 | 155200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 213 | 20250219 | 155100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20250219 | 155000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20250219 | 154900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20250219 | 154800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20250219 | 154700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20250219 | 154600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20250219 | 154500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20250219 | 154400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20250219 | 154300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20250219 | 154200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20250219 | 154100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20250219 | 154000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20250219 | 153900 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20250219 | 153800 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20250219 | 153700 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20250219 | 153600 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20250219 | 153500 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 230 | 20250219 | 153400 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 231 | 20250219 | 153300 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 232 | 20250219 | 153200 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 233 | 20250219 | 153100 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 234 | 20250219 | 153000 | 7598290895 | 3740 | 3740 | 3740 | 3740 | 32142 |
| 235 | 20250219 | 152900 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 236 | 20250219 | 152800 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 237 | 20250219 | 152700 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 238 | 20250219 | 152600 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20250219 | 152500 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 240 | 20250219 | 152400 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20250219 | 152300 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20250219 | 152200 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 243 | 20250219 | 152100 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20250219 | 152000 | 7478079815 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20250219 | 151900 | 7478079815 | 3740 | 3735 | 3740 | 3735 | 2625 |
| 246 | 20250219 | 151800 | 7468273225 | 3740 | 3735 | 3740 | 3735 | 1449 |
| 247 | 20250219 | 151700 | 7462856160 | 3740 | 3740 | 3740 | 3735 | 5977 |
| 248 | 20250219 | 151600 | 7440510795 | 3735 | 3740 | 3745 | 3735 | 5140 |
| 249 | 20250219 | 151500 | 7421287225 | 3740 | 3740 | 3745 | 3740 | 2596 |
| 250 | 20250219 | 151400 | 7411575065 | 3740 | 3745 | 3745 | 3740 | 2470 |
| 251 | 20250219 | 151300 | 7402334525 | 3740 | 3745 | 3745 | 3735 | 2778 |
| 252 | 20250219 | 151200 | 7391952595 | 3740 | 3750 | 3750 | 3735 | 6930 |
| 253 | 20250219 | 151100 | 7366018205 | 3745 | 3740 | 3750 | 3740 | 5431 |
| 254 | 20250219 | 151000 | 7345657380 | 3740 | 3745 | 3745 | 3740 | 796 |
| 255 | 20250219 | 150900 | 7342677495 | 3740 | 3740 | 3750 | 3735 | 14782 |
| 256 | 20250219 | 150800 | 7287360915 | 3740 | 3735 | 3740 | 3735 | 2528 |
| 257 | 20250219 | 150700 | 7277914860 | 3740 | 3740 | 3740 | 3735 | 752 |
| 258 | 20250219 | 150600 | 7275102680 | 3735 | 3740 | 3740 | 3735 | 1274 |
| 259 | 20250219 | 150500 | 7270338175 | 3735 | 3740 | 3740 | 3735 | 4006 |
| 260 | 20250219 | 150400 | 7255357295 | 3740 | 3740 | 3740 | 3735 | 2056 |
| 261 | 20250219 | 150300 | 7247671175 | 3740 | 3745 | 3745 | 3735 | 3178 |
| 262 | 20250219 | 150200 | 7235784145 | 3740 | 3740 | 3745 | 3740 | 463 |
| 263 | 20250219 | 150100 | 7234052510 | 3740 | 3735 | 3745 | 3735 | 1330 |
| 264 | 20250219 | 150000 | 7229078255 | 3740 | 3745 | 3745 | 3735 | 1316 |
| 265 | 20250219 | 145900 | 7224156860 | 3740 | 3740 | 3745 | 3735 | 1563 |
| 266 | 20250219 | 145800 | 7218311370 | 3740 | 3740 | 3745 | 3735 | 1102 |
| 267 | 20250219 | 145700 | 7214186850 | 3745 | 3740 | 3745 | 3735 | 501 |
| 268 | 20250219 | 145600 | 7212313845 | 3735 | 3745 | 3745 | 3735 | 270 |
| 269 | 20250219 | 145500 | 7211303955 | 3735 | 3735 | 3745 | 3735 | 967 |
| 270 | 20250219 | 145400 | 7207684040 | 3745 | 3740 | 3745 | 3735 | 3022 |
| 271 | 20250219 | 145300 | 7196381665 | 3745 | 3740 | 3745 | 3740 | 2461 |
| 272 | 20250219 | 145200 | 7187170000 | 3740 | 3740 | 3745 | 3740 | 3717 |
| 273 | 20250219 | 145100 | 7173255300 | 3740 | 3740 | 3745 | 3735 | 3294 |
| 274 | 20250219 | 145000 | 7160938055 | 3740 | 3735 | 3745 | 3735 | 907 |
| 275 | 20250219 | 144900 | 7157545530 | 3740 | 3740 | 3740 | 3735 | 2461 |
| 276 | 20250219 | 144800 | 7148347180 | 3735 | 3735 | 3740 | 3735 | 133 |
| 277 | 20250219 | 144700 | 7147850010 | 3735 | 3735 | 3745 | 3735 | 961 |
| 278 | 20250219 | 144600 | 7144258410 | 3740 | 3735 | 3740 | 3735 | 1482 |
| 279 | 20250219 | 144500 | 7138715985 | 3735 | 3740 | 3740 | 3735 | 618 |
| 280 | 20250219 | 144400 | 7136406825 | 3735 | 3735 | 3740 | 3735 | 262 |
| 281 | 20250219 | 144300 | 7135428210 | 3735 | 3735 | 3740 | 3735 | 3226 |
| 282 | 20250219 | 144200 | 7123369300 | 3735 | 3740 | 3740 | 3735 | 60 |
| 283 | 20250219 | 144100 | 7123145150 | 3735 | 3735 | 3745 | 3735 | 1550 |
| 284 | 20250219 | 144000 | 7117354885 | 3735 | 3740 | 3745 | 3735 | 1705 |
| 285 | 20250219 | 143900 | 7110984945 | 3740 | 3745 | 3745 | 3740 | 616 |
| 286 | 20250219 | 143800 | 7108679745 | 3745 | 3745 | 3745 | 3740 | 2443 |
| 287 | 20250219 | 143700 | 7099538735 | 3745 | 3740 | 3745 | 3740 | 132 |
| 288 | 20250219 | 143600 | 7099044895 | 3740 | 3740 | 3745 | 3740 | 7299 |
| 289 | 20250219 | 143500 | 7071743955 | 3740 | 3745 | 3745 | 3740 | 368 |
| 290 | 20250219 | 143400 | 7070367595 | 3745 | 3745 | 3745 | 3745 | 52 |
| 291 | 20250219 | 143300 | 7070172855 | 3740 | 3740 | 3745 | 3740 | 768 |
| 292 | 20250219 | 143200 | 7067300530 | 3745 | 3745 | 3745 | 3740 | 44 |
| 293 | 20250219 | 143100 | 7067135755 | 3745 | 3740 | 3745 | 3740 | 704 |
| 294 | 20250219 | 143000 | 7064502775 | 3740 | 3735 | 3740 | 3735 | 757 |
| 295 | 20250219 | 142900 | 7061673255 | 3740 | 3745 | 3745 | 3735 | 234 |
| 296 | 20250219 | 142800 | 7060797920 | 3745 | 3745 | 3745 | 3735 | 6250 |
| 297 | 20250219 | 142700 | 7037448380 | 3745 | 3745 | 3745 | 3735 | 29 |
| 298 | 20250219 | 142600 | 7037339925 | 3735 | 3745 | 3745 | 3735 | 232 |
| 299 | 20250219 | 142500 | 7036472385 | 3740 | 3745 | 3745 | 3740 | 981 |
| 300 | 20250219 | 142400 | 7032803340 | 3745 | 3745 | 3745 | 3735 | 5767 |
| 301 | 20250219 | 142300 | 7011219505 | 3745 | 3740 | 3745 | 3740 | 1265 |
| 302 | 20250219 | 142200 | 7006483630 | 3740 | 3740 | 3745 | 3730 | 10161 |
| 303 | 20250219 | 142100 | 6968570005 | 3740 | 3745 | 3745 | 3740 | 1137 |
| 304 | 20250219 | 142000 | 6964316820 | 3745 | 3740 | 3745 | 3735 | 2428 |
| 305 | 20250219 | 141900 | 6955233540 | 3740 | 3740 | 3740 | 3735 | 5550 |
| 306 | 20250219 | 141800 | 6934486840 | 3745 | 3745 | 3745 | 3745 | 9 |
| 307 | 20250219 | 141700 | 6934453135 | 3745 | 3745 | 3745 | 3740 | 8 |
| 308 | 20250219 | 141600 | 6934423180 | 3745 | 3745 | 3745 | 3745 | 364 |
| 309 | 20250219 | 141500 | 6933060000 | 3745 | 3745 | 3745 | 3740 | 158 |
| 310 | 20250219 | 141400 | 6932468435 | 3745 | 3745 | 3745 | 3740 | 352 |
| 311 | 20250219 | 141300 | 6931151820 | 3745 | 3740 | 3745 | 3740 | 2034 |
| 312 | 20250219 | 141200 | 6923539290 | 3745 | 3745 | 3745 | 3745 | 390 |
| 313 | 20250219 | 141100 | 6922078740 | 3745 | 3745 | 3745 | 3740 | 1669 |
| 314 | 20250219 | 141000 | 6915828950 | 3745 | 3745 | 3745 | 3745 | 318 |
| 315 | 20250219 | 140900 | 6914638040 | 3740 | 3745 | 3745 | 3740 | 573 |
| 316 | 20250219 | 140800 | 6912493410 | 3750 | 3745 | 3750 | 3745 | 2498 |
| 317 | 20250219 | 140700 | 6903136585 | 3750 | 3745 | 3750 | 3745 | 9723 |
| 318 | 20250219 | 140600 | 6866721690 | 3740 | 3745 | 3745 | 3740 | 646 |
| 319 | 20250219 | 140500 | 6864305625 | 3745 | 3745 | 3745 | 3745 | 568 |
| 320 | 20250219 | 140400 | 6862178465 | 3745 | 3740 | 3745 | 3735 | 1348 |
| 321 | 20250219 | 140300 | 6857140135 | 3735 | 3735 | 3745 | 3735 | 711 |
| 322 | 20250219 | 140200 | 6854484500 | 3735 | 3735 | 3745 | 3735 | 2041 |
| 323 | 20250219 | 140100 | 6846856355 | 3735 | 3735 | 3745 | 3735 | 1350 |
| 324 | 20250219 | 140000 | 6841813785 | 3745 | 3740 | 3745 | 3735 | 1207 |
| 325 | 20250219 | 135900 | 6837301320 | 3740 | 3745 | 3745 | 3735 | 2511 |
| 326 | 20250219 | 135800 | 6827916525 | 3740 | 3745 | 3745 | 3740 | 589 |
| 327 | 20250219 | 135700 | 6825713630 | 3745 | 3745 | 3745 | 3740 | 100 |
| 328 | 20250219 | 135600 | 6825339565 | 3745 | 3740 | 3745 | 3740 | 150 |
| 329 | 20250219 | 135500 | 6824778315 | 3740 | 3740 | 3740 | 3735 | 3923 |
| 330 | 20250219 | 135400 | 6810118655 | 3740 | 3750 | 3750 | 3735 | 2064 |
| 331 | 20250219 | 135300 | 6802393630 | 3740 | 3750 | 3750 | 3740 | 565 |
| 332 | 20250219 | 135200 | 6800274930 | 3750 | 3750 | 3750 | 3750 | 368 |
| 333 | 20250219 | 135100 | 6798894930 | 3750 | 3745 | 3750 | 3740 | 5476 |
| 334 | 20250219 | 135000 | 6778396270 | 3745 | 3755 | 3755 | 3740 | 2858 |
| 335 | 20250219 | 134900 | 6767690715 | 3755 | 3750 | 3760 | 3750 | 5707 |
| 336 | 20250219 | 134800 | 6746281315 | 3755 | 3750 | 3755 | 3750 | 3723 |
| 337 | 20250219 | 134700 | 6732312260 | 3750 | 3750 | 3755 | 3750 | 256 |
| 338 | 20250219 | 134600 | 6731352125 | 3755 | 3755 | 3755 | 3745 | 2509 |
| 339 | 20250219 | 134500 | 6721936545 | 3755 | 3755 | 3755 | 3750 | 8556 |
| 340 | 20250219 | 134400 | 6689808900 | 3755 | 3750 | 3755 | 3750 | 110 |
| 341 | 20250219 | 134300 | 6689396255 | 3750 | 3745 | 3750 | 3745 | 528 |
| 342 | 20250219 | 134200 | 6687418890 | 3750 | 3750 | 3750 | 3745 | 981 |
| 343 | 20250219 | 134100 | 6683740840 | 3755 | 3750 | 3755 | 3750 | 1387 |
| 344 | 20250219 | 134000 | 6678539565 | 3750 | 3750 | 3755 | 3740 | 3470 |
| 345 | 20250219 | 133900 | 6665528930 | 3750 | 3735 | 3750 | 3735 | 16752 |
| 346 | 20250219 | 133800 | 6602823215 | 3730 | 3730 | 3730 | 3730 | 0 |
| 347 | 20250219 | 133700 | 6602823215 | 3730 | 3730 | 3730 | 3730 | 973 |
| 348 | 20250219 | 133600 | 6599193925 | 3730 | 3735 | 3735 | 3725 | 2687 |
| 349 | 20250219 | 133500 | 6589171515 | 3735 | 3730 | 3735 | 3730 | 198 |
| 350 | 20250219 | 133400 | 6588432135 | 3730 | 3740 | 3740 | 3730 | 7116 |
| 351 | 20250219 | 133300 | 6561859655 | 3730 | 3735 | 3735 | 3730 | 2828 |
| 352 | 20250219 | 133200 | 6551300975 | 3730 | 3735 | 3735 | 3730 | 1879 |
| 353 | 20250219 | 133100 | 6544283005 | 3735 | 3735 | 3735 | 3730 | 2232 |
| 354 | 20250219 | 133000 | 6535951435 | 3740 | 3740 | 3740 | 3735 | 1186 |
| 355 | 20250219 | 132900 | 6531516695 | 3740 | 3730 | 3740 | 3730 | 2046 |
| 356 | 20250219 | 132800 | 6523876150 | 3730 | 3730 | 3735 | 3730 | 1648 |
| 357 | 20250219 | 132700 | 6517728885 | 3730 | 3735 | 3735 | 3730 | 210 |
| 358 | 20250219 | 132600 | 6516944585 | 3730 | 3735 | 3735 | 3730 | 47 |
| 359 | 20250219 | 132500 | 6516769175 | 3735 | 3735 | 3735 | 3735 | 673 |
| 360 | 20250219 | 132400 | 6514255520 | 3730 | 3740 | 3740 | 3730 | 1149 |
| 361 | 20250219 | 132300 | 6509969570 | 3730 | 3725 | 3730 | 3725 | 1113 |
| 362 | 20250219 | 132200 | 6505819945 | 3725 | 3735 | 3740 | 3725 | 1284 |
| 363 | 20250219 | 132100 | 6501029465 | 3730 | 3730 | 3735 | 3730 | 913 |
| 364 | 20250219 | 132000 | 6497623970 | 3735 | 3720 | 3735 | 3720 | 2792 |
| 365 | 20250219 | 131900 | 6487209605 | 3725 | 3720 | 3725 | 3715 | 1420 |
| 366 | 20250219 | 131800 | 6481921645 | 3720 | 3725 | 3725 | 3720 | 209 |
| 367 | 20250219 | 131700 | 6481144125 | 3725 | 3725 | 3725 | 3725 | 700 |
| 368 | 20250219 | 131600 | 6478536625 | 3720 | 3730 | 3730 | 3720 | 4150 |
| 369 | 20250219 | 131500 | 6463098165 | 3730 | 3725 | 3730 | 3720 | 625 |
| 370 | 20250219 | 131400 | 6460768340 | 3720 | 3725 | 3725 | 3720 | 818 |
| 371 | 20250219 | 131300 | 6457721540 | 3725 | 3730 | 3730 | 3720 | 1851 |
| 372 | 20250219 | 131200 | 6450826670 | 3725 | 3725 | 3730 | 3725 | 629 |
| 373 | 20250219 | 131100 | 6448483630 | 3730 | 3730 | 3730 | 3725 | 614 |
| 374 | 20250219 | 131000 | 6446193545 | 3725 | 3725 | 3725 | 3725 | 100 |
| 375 | 20250219 | 130900 | 6445821045 | 3730 | 3725 | 3730 | 3725 | 479 |
| 376 | 20250219 | 130800 | 6444035370 | 3725 | 3735 | 3735 | 3725 | 3461 |
| 377 | 20250219 | 130700 | 6431127735 | 3735 | 3735 | 3735 | 3735 | 10 |
| 378 | 20250219 | 130600 | 6431090385 | 3735 | 3735 | 3740 | 3735 | 946 |
| 379 | 20250219 | 130500 | 6427556695 | 3735 | 3740 | 3740 | 3735 | 227 |
| 380 | 20250219 | 130400 | 6426708615 | 3735 | 3740 | 3740 | 3735 | 227 |
| 381 | 20250219 | 130300 | 6425859770 | 3735 | 3735 | 3735 | 3735 | 213 |
| 382 | 20250219 | 130200 | 6425064215 | 3735 | 3735 | 3735 | 3735 | 590 |
| 383 | 20250219 | 130100 | 6422860565 | 3740 | 3735 | 3740 | 3735 | 416 |
| 384 | 20250219 | 130000 | 6421306500 | 3735 | 3735 | 3740 | 3735 | 948 |
| 385 | 20250219 | 125900 | 6417764720 | 3740 | 3730 | 3740 | 3730 | 429 |
| 386 | 20250219 | 125800 | 6416161130 | 3730 | 3735 | 3735 | 3730 | 160 |
| 387 | 20250219 | 125700 | 6415563780 | 3735 | 3730 | 3735 | 3730 | 2254 |
| 388 | 20250219 | 125600 | 6407146360 | 3720 | 3720 | 3720 | 3715 | 4208 |
| 389 | 20250219 | 125500 | 6391492650 | 3720 | 3720 | 3735 | 3715 | 7116 |
| 390 | 20250219 | 125400 | 6365037575 | 3720 | 3720 | 3720 | 3715 | 3102 |
| 391 | 20250219 | 125300 | 6353508385 | 3725 | 3725 | 3730 | 3720 | 600 |
| 392 | 20250219 | 125200 | 6351272105 | 3725 | 3720 | 3730 | 3720 | 125 |
| 393 | 20250219 | 125100 | 6350807015 | 3730 | 3725 | 3730 | 3715 | 2000 |
| 394 | 20250219 | 125000 | 6343374425 | 3715 | 3720 | 3725 | 3715 | 5268 |
| 395 | 20250219 | 124900 | 6323778210 | 3720 | 3730 | 3735 | 3715 | 12290 |
| 396 | 20250219 | 124800 | 6278030565 | 3730 | 3730 | 3740 | 3730 | 2986 |
| 397 | 20250219 | 124700 | 6266889525 | 3735 | 3740 | 3740 | 3730 | 10695 |
| 398 | 20250219 | 124600 | 6226974905 | 3730 | 3740 | 3745 | 3730 | 9699 |
| 399 | 20250219 | 124500 | 6190744885 | 3735 | 3735 | 3740 | 3735 | 2734 |
| 400 | 20250219 | 124400 | 6180533245 | 3740 | 3740 | 3740 | 3735 | 4046 |
| 401 | 20250219 | 124300 | 6165403735 | 3745 | 3740 | 3745 | 3735 | 5997 |
| 402 | 20250219 | 124200 | 6142978570 | 3745 | 3745 | 3750 | 3745 | 5994 |
| 403 | 20250219 | 124100 | 6120523005 | 3745 | 3755 | 3755 | 3745 | 4791 |
| 404 | 20250219 | 124000 | 6102566830 | 3755 | 3750 | 3755 | 3745 | 1172 |
| 405 | 20250219 | 123900 | 6098174220 | 3745 | 3750 | 3750 | 3745 | 1100 |
| 406 | 20250219 | 123800 | 6094052220 | 3750 | 3750 | 3750 | 3745 | 1706 |
| 407 | 20250219 | 123700 | 6087656095 | 3750 | 3755 | 3755 | 3750 | 1670 |
| 408 | 20250219 | 123600 | 6081393195 | 3755 | 3750 | 3755 | 3750 | 10 |
| 409 | 20250219 | 123500 | 6081355680 | 3750 | 3745 | 3750 | 3745 | 50 |
| 410 | 20250219 | 123400 | 6081168205 | 3745 | 3745 | 3745 | 3745 | 1920 |
| 411 | 20250219 | 123300 | 6073977805 | 3745 | 3750 | 3750 | 3745 | 6678 |
| 412 | 20250219 | 123200 | 6048938240 | 3755 | 3750 | 3755 | 3745 | 6457 |
| 413 | 20250219 | 123100 | 6024734075 | 3750 | 3755 | 3755 | 3750 | 119 |
| 414 | 20250219 | 123000 | 6024287275 | 3755 | 3755 | 3755 | 3755 | 40 |
| 415 | 20250219 | 122900 | 6024137075 | 3755 | 3755 | 3755 | 3750 | 407 |
| 416 | 20250219 | 122800 | 6022608795 | 3755 | 3755 | 3755 | 3750 | 385 |
| 417 | 20250219 | 122700 | 6021164730 | 3755 | 3755 | 3755 | 3755 | 8 |
| 418 | 20250219 | 122600 | 6021134690 | 3755 | 3750 | 3755 | 3750 | 1012 |
| 419 | 20250219 | 122500 | 6017339630 | 3750 | 3755 | 3755 | 3750 | 1195 |
| 420 | 20250219 | 122400 | 6012857280 | 3755 | 3760 | 3760 | 3755 | 112 |
| 421 | 20250219 | 122300 | 6012436705 | 3755 | 3750 | 3755 | 3750 | 1840 |
| 422 | 20250219 | 122200 | 6005536405 | 3755 | 3760 | 3760 | 3755 | 71 |
| 423 | 20250219 | 122100 | 6005269720 | 3760 | 3760 | 3760 | 3760 | 212 |
| 424 | 20250219 | 122000 | 6004472600 | 3760 | 3760 | 3760 | 3750 | 275 |
| 425 | 20250219 | 121900 | 6003440605 | 3750 | 3760 | 3760 | 3750 | 347 |
| 426 | 20250219 | 121800 | 6002139315 | 3755 | 3750 | 3755 | 3750 | 1284 |
| 427 | 20250219 | 121700 | 5997317935 | 3750 | 3755 | 3755 | 3750 | 1455 |
| 428 | 20250219 | 121600 | 5991856155 | 3755 | 3750 | 3755 | 3750 | 225 |
| 429 | 20250219 | 121500 | 5991012370 | 3755 | 3755 | 3755 | 3750 | 422 |
| 430 | 20250219 | 121400 | 5989427840 | 3755 | 3755 | 3755 | 3755 | 1100 |
| 431 | 20250219 | 121300 | 5985297340 | 3755 | 3750 | 3755 | 3750 | 251 |
| 432 | 20250219 | 121200 | 5984356035 | 3750 | 3755 | 3755 | 3750 | 1737 |
| 433 | 20250219 | 121100 | 5977840925 | 3755 | 3760 | 3760 | 3755 | 3540 |
| 434 | 20250219 | 121000 | 5964536500 | 3760 | 3765 | 3765 | 3760 | 1542 |
| 435 | 20250219 | 120900 | 5958735965 | 3765 | 3765 | 3765 | 3760 | 186 |
| 436 | 20250219 | 120800 | 5958036585 | 3760 | 3765 | 3765 | 3760 | 5083 |
| 437 | 20250219 | 120700 | 5938914305 | 3765 | 3765 | 3765 | 3765 | 1 |
| 438 | 20250219 | 120600 | 5938910540 | 3760 | 3765 | 3765 | 3760 | 238 |
| 439 | 20250219 | 120500 | 5938014695 | 3760 | 3765 | 3765 | 3760 | 717 |
| 440 | 20250219 | 120400 | 5935316175 | 3765 | 3765 | 3770 | 3765 | 5105 |
| 441 | 20250219 | 120300 | 5916095795 | 3770 | 3765 | 3770 | 3765 | 730 |
| 442 | 20250219 | 120200 | 5913347330 | 3765 | 3765 | 3770 | 3765 | 1027 |
| 443 | 20250219 | 120100 | 5909480655 | 3765 | 3765 | 3770 | 3765 | 1801 |
| 444 | 20250219 | 120000 | 5902697455 | 3765 | 3755 | 3765 | 3755 | 3534 |
| 445 | 20250219 | 115900 | 5889400245 | 3755 | 3755 | 3755 | 3750 | 9808 |
| 446 | 20250219 | 115800 | 5852591235 | 3755 | 3755 | 3755 | 3750 | 2020 |
| 447 | 20250219 | 115700 | 5845008535 | 3755 | 3755 | 3760 | 3755 | 1291 |
| 448 | 20250219 | 115600 | 5840160765 | 3755 | 3760 | 3760 | 3755 | 480 |
| 449 | 20250219 | 115500 | 5838356280 | 3760 | 3755 | 3760 | 3755 | 4 |
| 450 | 20250219 | 115400 | 5838341245 | 3760 | 3755 | 3760 | 3755 | 580 |
| 451 | 20250219 | 115300 | 5836163150 | 3760 | 3760 | 3760 | 3760 | 19 |
| 452 | 20250219 | 115200 | 5836091710 | 3765 | 3755 | 3765 | 3755 | 508 |
| 453 | 20250219 | 115100 | 5834183670 | 3760 | 3760 | 3760 | 3760 | 3422 |
| 454 | 20250219 | 115000 | 5821316950 | 3760 | 3765 | 3765 | 3760 | 1798 |
| 455 | 20250219 | 114900 | 5814551380 | 3765 | 3760 | 3765 | 3750 | 6358 |
| 456 | 20250219 | 114800 | 5790662565 | 3760 | 3765 | 3765 | 3760 | 978 |
| 457 | 20250219 | 114700 | 5786985165 | 3760 | 3760 | 3760 | 3760 | 10 |
| 458 | 20250219 | 114600 | 5786947565 | 3765 | 3770 | 3770 | 3760 | 2084 |
| 459 | 20250219 | 114500 | 5779103115 | 3765 | 3765 | 3765 | 3760 | 2943 |
| 460 | 20250219 | 114400 | 5768022750 | 3765 | 3770 | 3770 | 3765 | 321 |
| 461 | 20250219 | 114300 | 5766814085 | 3770 | 3770 | 3770 | 3770 | 0 |
| 462 | 20250219 | 114200 | 5766814085 | 3770 | 3770 | 3770 | 3760 | 1584 |
| 463 | 20250219 | 114100 | 5760850425 | 3765 | 3770 | 3770 | 3765 | 1828 |
| 464 | 20250219 | 114000 | 5753959870 | 3765 | 3770 | 3770 | 3765 | 1447 |
| 465 | 20250219 | 113900 | 5748504760 | 3770 | 3770 | 3775 | 3770 | 968 |
| 466 | 20250219 | 113800 | 5744855385 | 3770 | 3775 | 3780 | 3770 | 4025 |
| 467 | 20250219 | 113700 | 5729669655 | 3780 | 3780 | 3785 | 3780 | 7338 |
| 468 | 20250219 | 113600 | 5701929460 | 3780 | 3775 | 3780 | 3775 | 1947 |
| 469 | 20250219 | 113500 | 5694569850 | 3775 | 3770 | 3780 | 3765 | 5441 |
| 470 | 20250219 | 113400 | 5674039050 | 3775 | 3770 | 3775 | 3765 | 6652 |
| 471 | 20250219 | 113300 | 5648967985 | 3765 | 3760 | 3765 | 3755 | 4937 |
| 472 | 20250219 | 113200 | 5630393435 | 3765 | 3760 | 3765 | 3760 | 97 |
| 473 | 20250219 | 113100 | 5630028480 | 3760 | 3760 | 3760 | 3755 | 3345 |
| 474 | 20250219 | 113000 | 5617454140 | 3755 | 3755 | 3755 | 3755 | 2398 |
| 475 | 20250219 | 112900 | 5608449650 | 3755 | 3755 | 3760 | 3755 | 1756 |
| 476 | 20250219 | 112800 | 5601850320 | 3755 | 3755 | 3755 | 3755 | 1030 |
| 477 | 20250219 | 112700 | 5597982670 | 3760 | 3755 | 3760 | 3755 | 818 |
| 478 | 20250219 | 112600 | 5594908850 | 3760 | 3760 | 3760 | 3760 | 756 |
| 479 | 20250219 | 112500 | 5592066290 | 3755 | 3760 | 3760 | 3755 | 326 |
| 480 | 20250219 | 112400 | 5590840660 | 3760 | 3760 | 3765 | 3750 | 9476 |
| 481 | 20250219 | 112300 | 5555237790 | 3760 | 3760 | 3760 | 3755 | 4208 |
| 482 | 20250219 | 112200 | 5539436435 | 3760 | 3750 | 3760 | 3750 | 7665 |
| 483 | 20250219 | 112100 | 5510659975 | 3750 | 3750 | 3755 | 3750 | 1127 |
| 484 | 20250219 | 112000 | 5506433710 | 3750 | 3750 | 3755 | 3745 | 4478 |
| 485 | 20250219 | 111900 | 5489634985 | 3755 | 3755 | 3755 | 3750 | 1071 |
| 486 | 20250219 | 111800 | 5485617380 | 3750 | 3750 | 3755 | 3750 | 884 |
| 487 | 20250219 | 111700 | 5482302375 | 3750 | 3750 | 3750 | 3740 | 192 |
| 488 | 20250219 | 111600 | 5481582705 | 3750 | 3740 | 3750 | 3740 | 236 |
| 489 | 20250219 | 111500 | 5480699775 | 3750 | 3755 | 3760 | 3745 | 9589 |
| 490 | 20250219 | 111400 | 5444745570 | 3760 | 3750 | 3760 | 3750 | 965 |
| 491 | 20250219 | 111300 | 5441121810 | 3750 | 3755 | 3755 | 3750 | 6842 |
| 492 | 20250219 | 111200 | 5415433335 | 3755 | 3745 | 3755 | 3745 | 5050 |
| 493 | 20250219 | 111100 | 5396499570 | 3745 | 3745 | 3745 | 3745 | 1131 |
| 494 | 20250219 | 111000 | 5392263975 | 3745 | 3745 | 3750 | 3745 | 330 |
| 495 | 20250219 | 110900 | 5391028120 | 3745 | 3745 | 3750 | 3745 | 1976 |
| 496 | 20250219 | 110800 | 5383624275 | 3750 | 3750 | 3750 | 3745 | 264 |
| 497 | 20250219 | 110700 | 5382634845 | 3750 | 3735 | 3750 | 3735 | 3969 |
| 498 | 20250219 | 110600 | 5367780685 | 3735 | 3745 | 3745 | 3735 | 490 |
| 499 | 20250219 | 110500 | 5365945645 | 3730 | 3745 | 3750 | 3730 | 13690 |
| 500 | 20250219 | 110400 | 5314756195 | 3745 | 3740 | 3745 | 3740 | 104 |
| 501 | 20250219 | 110300 | 5314367215 | 3750 | 3750 | 3750 | 3745 | 4168 |
| 502 | 20250219 | 110200 | 5298743455 | 3740 | 3750 | 3750 | 3740 | 2209 |
| 503 | 20250219 | 110100 | 5290476000 | 3750 | 3745 | 3750 | 3745 | 860 |
| 504 | 20250219 | 110000 | 5287251075 | 3745 | 3750 | 3750 | 3745 | 1038 |
| 505 | 20250219 | 105900 | 5283363505 | 3750 | 3750 | 3750 | 3745 | 1295 |
| 506 | 20250219 | 105800 | 5278507755 | 3750 | 3750 | 3750 | 3750 | 1172 |
| 507 | 20250219 | 105700 | 5274112755 | 3750 | 3740 | 3750 | 3740 | 4206 |
| 508 | 20250219 | 105600 | 5258369395 | 3740 | 3745 | 3745 | 3740 | 6756 |
| 509 | 20250219 | 105500 | 5233097450 | 3745 | 3745 | 3750 | 3745 | 2415 |
| 510 | 20250219 | 105400 | 5224050160 | 3745 | 3745 | 3750 | 3740 | 4034 |
| 511 | 20250219 | 105300 | 5208938145 | 3745 | 3750 | 3750 | 3745 | 262 |
| 512 | 20250219 | 105200 | 5207956435 | 3750 | 3740 | 3750 | 3740 | 418 |
| 513 | 20250219 | 105100 | 5206391480 | 3740 | 3745 | 3745 | 3740 | 1565 |
| 514 | 20250219 | 105000 | 5200535885 | 3740 | 3745 | 3745 | 3740 | 2393 |
| 515 | 20250219 | 104900 | 5191584450 | 3745 | 3745 | 3750 | 3740 | 8422 |
| 516 | 20250219 | 104800 | 5160044690 | 3740 | 3745 | 3750 | 3740 | 4011 |
| 517 | 20250219 | 104700 | 5145023440 | 3745 | 3740 | 3745 | 3735 | 5264 |
| 518 | 20250219 | 104600 | 5125315180 | 3740 | 3745 | 3750 | 3730 | 8897 |
| 519 | 20250219 | 104500 | 5092077665 | 3745 | 3745 | 3745 | 3745 | 5 |
| 520 | 20250219 | 104400 | 5092058940 | 3740 | 3740 | 3740 | 3740 | 2479 |
| 521 | 20250219 | 104300 | 5082787480 | 3740 | 3750 | 3750 | 3740 | 3301 |
| 522 | 20250219 | 104200 | 5070440385 | 3740 | 3750 | 3750 | 3740 | 1957 |
| 523 | 20250219 | 104100 | 5063107370 | 3750 | 3745 | 3750 | 3740 | 235 |
| 524 | 20250219 | 104000 | 5062226285 | 3750 | 3740 | 3750 | 3740 | 850 |
| 525 | 20250219 | 103900 | 5059039185 | 3740 | 3740 | 3750 | 3740 | 4307 |
| 526 | 20250219 | 103800 | 5042911435 | 3745 | 3740 | 3745 | 3740 | 3179 |
| 527 | 20250219 | 103700 | 5031021340 | 3740 | 3730 | 3740 | 3730 | 1166 |
| 528 | 20250219 | 103600 | 5026662550 | 3740 | 3735 | 3740 | 3725 | 3008 |
| 529 | 20250219 | 103500 | 5015448385 | 3735 | 3725 | 3740 | 3725 | 8353 |
| 530 | 20250219 | 103400 | 4984238505 | 3725 | 3725 | 3740 | 3720 | 6196 |
| 531 | 20250219 | 103300 | 4961160710 | 3725 | 3740 | 3740 | 3725 | 15811 |
| 532 | 20250219 | 103200 | 4902211100 | 3745 | 3745 | 3750 | 3740 | 546 |
| 533 | 20250219 | 103100 | 4900165930 | 3740 | 3735 | 3750 | 3735 | 4881 |
| 534 | 20250219 | 103000 | 4881907090 | 3730 | 3740 | 3740 | 3730 | 4925 |
| 535 | 20250219 | 102900 | 4863501785 | 3740 | 3745 | 3745 | 3730 | 9747 |
| 536 | 20250219 | 102800 | 4827100475 | 3745 | 3745 | 3750 | 3740 | 1502 |
| 537 | 20250219 | 102700 | 4821475465 | 3745 | 3745 | 3750 | 3735 | 12086 |
| 538 | 20250219 | 102600 | 4776274900 | 3740 | 3750 | 3750 | 3740 | 14717 |
| 539 | 20250219 | 102500 | 4721118970 | 3745 | 3745 | 3745 | 3740 | 10913 |
| 540 | 20250219 | 102400 | 4680279920 | 3740 | 3750 | 3750 | 3740 | 3268 |
| 541 | 20250219 | 102300 | 4668047615 | 3750 | 3750 | 3750 | 3745 | 18409 |
| 542 | 20250219 | 102200 | 4599035830 | 3755 | 3755 | 3760 | 3750 | 1419 |
| 543 | 20250219 | 102100 | 4593707170 | 3760 | 3760 | 3765 | 3755 | 9599 |
| 544 | 20250219 | 102000 | 4557631010 | 3760 | 3765 | 3770 | 3755 | 8364 |
| 545 | 20250219 | 101900 | 4526187320 | 3755 | 3755 | 3765 | 3755 | 3847 |
| 546 | 20250219 | 101800 | 4511728240 | 3760 | 3765 | 3770 | 3760 | 9208 |
| 547 | 20250219 | 101700 | 4477080995 | 3765 | 3765 | 3770 | 3765 | 2213 |
| 548 | 20250219 | 101600 | 4468748455 | 3765 | 3780 | 3780 | 3765 | 5730 |
| 549 | 20250219 | 101500 | 4447135795 | 3780 | 3780 | 3780 | 3775 | 19152 |
| 550 | 20250219 | 101400 | 4374743995 | 3780 | 3780 | 3785 | 3775 | 2439 |
| 551 | 20250219 | 101300 | 4365523880 | 3780 | 3780 | 3780 | 3775 | 3767 |
| 552 | 20250219 | 101200 | 4351287585 | 3780 | 3780 | 3785 | 3775 | 1793 |
| 553 | 20250219 | 101100 | 4344514200 | 3780 | 3765 | 3785 | 3765 | 13090 |
| 554 | 20250219 | 101000 | 4295115945 | 3765 | 3765 | 3770 | 3760 | 4671 |
| 555 | 20250219 | 100900 | 4277532090 | 3760 | 3760 | 3765 | 3755 | 12251 |
| 556 | 20250219 | 100800 | 4231468900 | 3760 | 3760 | 3765 | 3760 | 2427 |
| 557 | 20250219 | 100700 | 4222340360 | 3760 | 3760 | 3765 | 3760 | 5775 |
| 558 | 20250219 | 100600 | 4200625610 | 3760 | 3760 | 3765 | 3755 | 2584 |
| 559 | 20250219 | 100500 | 4190910120 | 3760 | 3755 | 3765 | 3755 | 8142 |
| 560 | 20250219 | 100400 | 4160316860 | 3755 | 3760 | 3760 | 3755 | 3596 |
| 561 | 20250219 | 100300 | 4146796505 | 3755 | 3750 | 3765 | 3750 | 7137 |
| 562 | 20250219 | 100200 | 4119969635 | 3750 | 3765 | 3765 | 3750 | 22080 |
| 563 | 20250219 | 100100 | 4037100935 | 3760 | 3770 | 3770 | 3755 | 14335 |
| 564 | 20250219 | 100000 | 3983191365 | 3765 | 3775 | 3780 | 3765 | 12715 |
| 565 | 20250219 | 095900 | 3935255205 | 3775 | 3775 | 3775 | 3770 | 5710 |
| 566 | 20250219 | 095800 | 3913701590 | 3775 | 3780 | 3780 | 3770 | 5088 |
| 567 | 20250219 | 095700 | 3894491425 | 3780 | 3790 | 3790 | 3780 | 21219 |
| 568 | 20250219 | 095600 | 3814207975 | 3790 | 3785 | 3790 | 3785 | 1502 |
| 569 | 20250219 | 095500 | 3808516020 | 3785 | 3790 | 3795 | 3785 | 5498 |
| 570 | 20250219 | 095400 | 3787676480 | 3790 | 3795 | 3795 | 3785 | 15213 |
| 571 | 20250219 | 095300 | 3730016210 | 3790 | 3795 | 3795 | 3790 | 4141 |
| 572 | 20250219 | 095200 | 3714306890 | 3795 | 3795 | 3800 | 3790 | 15989 |
| 573 | 20250219 | 095100 | 3653634735 | 3795 | 3785 | 3795 | 3780 | 23984 |
| 574 | 20250219 | 095000 | 3562767030 | 3785 | 3790 | 3790 | 3780 | 10869 |
| 575 | 20250219 | 094900 | 3521618830 | 3790 | 3775 | 3790 | 3775 | 14352 |
| 576 | 20250219 | 094800 | 3467296080 | 3775 | 3765 | 3775 | 3750 | 33497 |
| 577 | 20250219 | 094700 | 3341389190 | 3770 | 3770 | 3785 | 3765 | 8838 |
| 578 | 20250219 | 094600 | 3308038575 | 3770 | 3780 | 3785 | 3770 | 21005 |
| 579 | 20250219 | 094500 | 3228718225 | 3780 | 3790 | 3795 | 3775 | 20703 |
| 580 | 20250219 | 094400 | 3150406165 | 3795 | 3795 | 3795 | 3785 | 4577 |
| 581 | 20250219 | 094300 | 3133051750 | 3795 | 3795 | 3800 | 3790 | 11175 |
| 582 | 20250219 | 094200 | 3090660005 | 3805 | 3810 | 3815 | 3790 | 46301 |
| 583 | 20250219 | 094100 | 2914426935 | 3815 | 3810 | 3815 | 3805 | 34302 |
| 584 | 20250219 | 094000 | 2783712385 | 3805 | 3785 | 3810 | 3785 | 64566 |
| 585 | 20250219 | 093900 | 2538378420 | 3785 | 3770 | 3795 | 3770 | 33835 |
| 586 | 20250219 | 093800 | 2410421790 | 3770 | 3765 | 3775 | 3760 | 23966 |
| 587 | 20250219 | 093700 | 2320071635 | 3765 | 3765 | 3765 | 3755 | 7953 |
| 588 | 20250219 | 093600 | 2290162210 | 3765 | 3760 | 3765 | 3760 | 13730 |
| 589 | 20250219 | 093500 | 2238511900 | 3760 | 3760 | 3765 | 3755 | 14913 |
| 590 | 20250219 | 093400 | 2182425105 | 3755 | 3760 | 3760 | 3755 | 11486 |
| 591 | 20250219 | 093300 | 2139281540 | 3760 | 3755 | 3760 | 3750 | 5194 |
| 592 | 20250219 | 093200 | 2119765685 | 3755 | 3760 | 3760 | 3745 | 16421 |
| 593 | 20250219 | 093100 | 2058123810 | 3760 | 3760 | 3760 | 3755 | 890 |
| 594 | 20250219 | 093000 | 2054778410 | 3760 | 3765 | 3770 | 3755 | 6822 |
| 595 | 20250219 | 092900 | 2029119490 | 3765 | 3765 | 3765 | 3760 | 3410 |
| 596 | 20250219 | 092800 | 2016293540 | 3770 | 3770 | 3770 | 3755 | 3297 |
| 597 | 20250219 | 092700 | 2003892525 | 3770 | 3755 | 3770 | 3750 | 10522 |
| 598 | 20250219 | 092600 | 1964317055 | 3755 | 3760 | 3770 | 3750 | 4430 |
| 599 | 20250219 | 092500 | 1947681290 | 3760 | 3760 | 3770 | 3755 | 11491 |
| 600 | 20250219 | 092400 | 1904432685 | 3760 | 3770 | 3775 | 3760 | 15285 |
| 601 | 20250219 | 092300 | 1846848255 | 3775 | 3755 | 3775 | 3755 | 22095 |
| 602 | 20250219 | 092200 | 1763735300 | 3755 | 3750 | 3755 | 3745 | 5409 |
| 603 | 20250219 | 092100 | 1743454110 | 3750 | 3750 | 3755 | 3745 | 9687 |
| 604 | 20250219 | 092000 | 1707130155 | 3750 | 3765 | 3765 | 3750 | 9493 |
| 605 | 20250219 | 091900 | 1671452135 | 3765 | 3765 | 3770 | 3760 | 9847 |
| 606 | 20250219 | 091800 | 1634371115 | 3765 | 3765 | 3770 | 3760 | 6228 |
| 607 | 20250219 | 091700 | 1610936865 | 3765 | 3760 | 3770 | 3750 | 16842 |
| 608 | 20250219 | 091600 | 1547593470 | 3760 | 3745 | 3760 | 3740 | 7207 |
| 609 | 20250219 | 091500 | 1520542655 | 3745 | 3750 | 3755 | 3740 | 19241 |
| 610 | 20250219 | 091400 | 1448481210 | 3750 | 3755 | 3760 | 3745 | 14904 |
| 611 | 20250219 | 091300 | 1392588430 | 3760 | 3765 | 3770 | 3755 | 12610 |
| 612 | 20250219 | 091200 | 1345172655 | 3765 | 3750 | 3780 | 3750 | 24060 |
| 613 | 20250219 | 091100 | 1254628780 | 3750 | 3775 | 3780 | 3750 | 18530 |
| 614 | 20250219 | 091000 | 1184820930 | 3775 | 3790 | 3795 | 3765 | 28077 |
| 615 | 20250219 | 090900 | 1078725875 | 3790 | 3785 | 3800 | 3770 | 64178 |
| 616 | 20250219 | 090800 | 835382970 | 3775 | 3755 | 3790 | 3755 | 47736 |
| 617 | 20250219 | 090700 | 655308530 | 3750 | 3740 | 3755 | 3735 | 17172 |
| 618 | 20250219 | 090600 | 590954175 | 3740 | 3750 | 3750 | 3735 | 34177 |
| 619 | 20250219 | 090500 | 462993935 | 3750 | 3740 | 3755 | 3730 | 26781 |
| 620 | 20250219 | 090400 | 362684525 | 3740 | 3745 | 3755 | 3720 | 20260 |
| 621 | 20250219 | 090300 | 286909155 | 3745 | 3725 | 3760 | 3690 | 34320 |
| 622 | 20250219 | 090200 | 158720855 | 3730 | 3700 | 3730 | 3685 | 13093 |
| 623 | 20250219 | 090100 | 110244805 | 3700 | 3685 | 3700 | 3680 | 9409 |
| 624 | 20250219 | 090000 | 75508260 | 3685 | 3675 | 3695 | 3670 | 20513 |