31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 3 | 20250219 | 192100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 4 | 20250219 | 192000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 5 | 20250219 | 191900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 6 | 20250219 | 191800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 7 | 20250219 | 191700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 8 | 20250219 | 191600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 9 | 20250219 | 191500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 10 | 20250219 | 191400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 11 | 20250219 | 191300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 12 | 20250219 | 191200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 13 | 20250219 | 191100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 14 | 20250219 | 191000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 15 | 20250219 | 190900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 16 | 20250219 | 190800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 17 | 20250219 | 190700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 18 | 20250219 | 190600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 19 | 20250219 | 190500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 20 | 20250219 | 190400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 21 | 20250219 | 190300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 22 | 20250219 | 190200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 23 | 20250219 | 190100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 24 | 20250219 | 190000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 25 | 20250219 | 185900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 26 | 20250219 | 185800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 27 | 20250219 | 185700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 28 | 20250219 | 185600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 29 | 20250219 | 185500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 30 | 20250219 | 185400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 31 | 20250219 | 185300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 32 | 20250219 | 185200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 33 | 20250219 | 185100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 34 | 20250219 | 185000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 35 | 20250219 | 184900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 36 | 20250219 | 184800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 37 | 20250219 | 184700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 38 | 20250219 | 184600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 39 | 20250219 | 184500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 40 | 20250219 | 184400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 41 | 20250219 | 184300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 42 | 20250219 | 184200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 43 | 20250219 | 184100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 44 | 20250219 | 184000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 45 | 20250219 | 183900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 46 | 20250219 | 183800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 47 | 20250219 | 183700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 48 | 20250219 | 183600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 49 | 20250219 | 183500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 50 | 20250219 | 183400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 51 | 20250219 | 183300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 52 | 20250219 | 183200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 53 | 20250219 | 183100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 54 | 20250219 | 183000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 55 | 20250219 | 182900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 56 | 20250219 | 182800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 57 | 20250219 | 182700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 58 | 20250219 | 182600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 59 | 20250219 | 182500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 60 | 20250219 | 182400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 61 | 20250219 | 182300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 62 | 20250219 | 182200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 63 | 20250219 | 182100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 64 | 20250219 | 182000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 65 | 20250219 | 181900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 66 | 20250219 | 181800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 67 | 20250219 | 181700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 68 | 20250219 | 181600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 69 | 20250219 | 181500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 70 | 20250219 | 181400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 71 | 20250219 | 181300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 72 | 20250219 | 181200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 73 | 20250219 | 181100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 74 | 20250219 | 181000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 75 | 20250219 | 180900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 76 | 20250219 | 180800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 77 | 20250219 | 180700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 78 | 20250219 | 180600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 79 | 20250219 | 180500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 80 | 20250219 | 180400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 81 | 20250219 | 180300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 82 | 20250219 | 180200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 83 | 20250219 | 180100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 84 | 20250219 | 180000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 85 | 20250219 | 175900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 86 | 20250219 | 175800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 87 | 20250219 | 175700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 88 | 20250219 | 175600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 89 | 20250219 | 175500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 90 | 20250219 | 175400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 91 | 20250219 | 175300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 92 | 20250219 | 175200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 93 | 20250219 | 175100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 94 | 20250219 | 175000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 95 | 20250219 | 174900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 96 | 20250219 | 174800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 97 | 20250219 | 174700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 98 | 20250219 | 174600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 99 | 20250219 | 174500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 100 | 20250219 | 174400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 101 | 20250219 | 174300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 102 | 20250219 | 174200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 103 | 20250219 | 174100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 104 | 20250219 | 174000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 105 | 20250219 | 173900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 106 | 20250219 | 173800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 107 | 20250219 | 173700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 108 | 20250219 | 173600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 109 | 20250219 | 173500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 110 | 20250219 | 173400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 111 | 20250219 | 173300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 112 | 20250219 | 173200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 113 | 20250219 | 173100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 114 | 20250219 | 173000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 115 | 20250219 | 172900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 116 | 20250219 | 172800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 117 | 20250219 | 172700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 118 | 20250219 | 172600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 119 | 20250219 | 172500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 120 | 20250219 | 172400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 121 | 20250219 | 172300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 122 | 20250219 | 172200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 123 | 20250219 | 172100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 124 | 20250219 | 172000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 125 | 20250219 | 171900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 126 | 20250219 | 171800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 127 | 20250219 | 171700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 128 | 20250219 | 171600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 129 | 20250219 | 171500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 130 | 20250219 | 171400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 131 | 20250219 | 171300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 132 | 20250219 | 171200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 133 | 20250219 | 171100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 134 | 20250219 | 171000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 135 | 20250219 | 170900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 136 | 20250219 | 170800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 137 | 20250219 | 170700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 138 | 20250219 | 170600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 139 | 20250219 | 170500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 140 | 20250219 | 170400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 141 | 20250219 | 170300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 142 | 20250219 | 170200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 143 | 20250219 | 170100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 144 | 20250219 | 170000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 145 | 20250219 | 165900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 146 | 20250219 | 165800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 147 | 20250219 | 165700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 148 | 20250219 | 165600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 149 | 20250219 | 165500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 150 | 20250219 | 165400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 151 | 20250219 | 165300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 152 | 20250219 | 165200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 153 | 20250219 | 165100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 154 | 20250219 | 165000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 155 | 20250219 | 164900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 156 | 20250219 | 164800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 157 | 20250219 | 164700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 158 | 20250219 | 164600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 159 | 20250219 | 164500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 160 | 20250219 | 164400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 161 | 20250219 | 164300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 162 | 20250219 | 164200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 163 | 20250219 | 164100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 164 | 20250219 | 164000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 165 | 20250219 | 163900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 166 | 20250219 | 163800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 167 | 20250219 | 163700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 168 | 20250219 | 163600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 169 | 20250219 | 163500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 170 | 20250219 | 163400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 171 | 20250219 | 163300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 172 | 20250219 | 163200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 173 | 20250219 | 163100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 174 | 20250219 | 163000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 175 | 20250219 | 162900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 176 | 20250219 | 162800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 177 | 20250219 | 162700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 178 | 20250219 | 162600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 179 | 20250219 | 162500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 180 | 20250219 | 162400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 181 | 20250219 | 162300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 182 | 20250219 | 162200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 183 | 20250219 | 162100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 184 | 20250219 | 162000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 185 | 20250219 | 161900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 186 | 20250219 | 161800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 187 | 20250219 | 161700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 188 | 20250219 | 161600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 189 | 20250219 | 161500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 190 | 20250219 | 161400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 191 | 20250219 | 161300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 192 | 20250219 | 161200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 193 | 20250219 | 161100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 194 | 20250219 | 161000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 195 | 20250219 | 160900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 196 | 20250219 | 160800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 197 | 20250219 | 160700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 198 | 20250219 | 160600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 199 | 20250219 | 160500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 200 | 20250219 | 160400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 201 | 20250219 | 160300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 202 | 20250219 | 160200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 203 | 20250219 | 160100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 204 | 20250219 | 160000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 205 | 20250219 | 155900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 206 | 20250219 | 155800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 207 | 20250219 | 155700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 208 | 20250219 | 155600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 209 | 20250219 | 155500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 210 | 20250219 | 155400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 211 | 20250219 | 155300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 212 | 20250219 | 155200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 213 | 20250219 | 155100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 214 | 20250219 | 155000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 215 | 20250219 | 154900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 216 | 20250219 | 154800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 217 | 20250219 | 154700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 218 | 20250219 | 154600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 219 | 20250219 | 154500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 220 | 20250219 | 154400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 221 | 20250219 | 154300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 222 | 20250219 | 154200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 223 | 20250219 | 154100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 224 | 20250219 | 154000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 225 | 20250219 | 153900 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 226 | 20250219 | 153800 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 227 | 20250219 | 153700 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 228 | 20250219 | 153600 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 229 | 20250219 | 153500 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 230 | 20250219 | 153400 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 231 | 20250219 | 153300 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 232 | 20250219 | 153200 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 233 | 20250219 | 153100 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 0 |
| 234 | 20250219 | 153000 | 2707450040 | 3065 | 3065 | 3065 | 3065 | 14880 |
| 235 | 20250219 | 152900 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 236 | 20250219 | 152800 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 237 | 20250219 | 152700 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 238 | 20250219 | 152600 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 239 | 20250219 | 152500 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 240 | 20250219 | 152400 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 241 | 20250219 | 152300 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 242 | 20250219 | 152200 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 243 | 20250219 | 152100 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 244 | 20250219 | 152000 | 2661842840 | 3075 | 3075 | 3075 | 3075 | 0 |
| 245 | 20250219 | 151900 | 2661842840 | 3075 | 3070 | 3075 | 3070 | 2103 |
| 246 | 20250219 | 151800 | 2655376325 | 3075 | 3065 | 3080 | 3065 | 1590 |
| 247 | 20250219 | 151700 | 2650487270 | 3065 | 3065 | 3080 | 3065 | 3549 |
| 248 | 20250219 | 151600 | 2639584405 | 3070 | 3075 | 3080 | 3070 | 10366 |
| 249 | 20250219 | 151500 | 2607753480 | 3075 | 3075 | 3090 | 3075 | 753 |
| 250 | 20250219 | 151400 | 2605433740 | 3080 | 3080 | 3085 | 3070 | 10661 |
| 251 | 20250219 | 151300 | 2572604970 | 3085 | 3070 | 3090 | 3070 | 653 |
| 252 | 20250219 | 151200 | 2570597270 | 3070 | 3080 | 3085 | 3070 | 19298 |
| 253 | 20250219 | 151100 | 2511285910 | 3085 | 3085 | 3085 | 3080 | 2405 |
| 254 | 20250219 | 151000 | 2503870580 | 3085 | 3085 | 3090 | 3080 | 3684 |
| 255 | 20250219 | 150900 | 2492513710 | 3080 | 3085 | 3090 | 3080 | 1998 |
| 256 | 20250219 | 150800 | 2486349220 | 3085 | 3085 | 3090 | 3080 | 3298 |
| 257 | 20250219 | 150700 | 2476177290 | 3090 | 3095 | 3095 | 3085 | 4708 |
| 258 | 20250219 | 150600 | 2461640920 | 3090 | 3070 | 3095 | 3070 | 2700 |
| 259 | 20250219 | 150500 | 2453313120 | 3080 | 3090 | 3090 | 3070 | 34172 |
| 260 | 20250219 | 150400 | 2348163050 | 3090 | 3085 | 3095 | 3085 | 3385 |
| 261 | 20250219 | 150300 | 2337711485 | 3090 | 3070 | 3090 | 3070 | 993 |
| 262 | 20250219 | 150200 | 2334654100 | 3065 | 3100 | 3105 | 3050 | 152621 |
| 263 | 20250219 | 150100 | 1866188095 | 3100 | 3105 | 3105 | 3100 | 1677 |
| 264 | 20250219 | 150000 | 1860985390 | 3100 | 3105 | 3105 | 3095 | 1410 |
| 265 | 20250219 | 145900 | 1856612225 | 3100 | 3100 | 3105 | 3095 | 1598 |
| 266 | 20250219 | 145800 | 1851657970 | 3100 | 3105 | 3110 | 3095 | 1818 |
| 267 | 20250219 | 145700 | 1846014510 | 3105 | 3100 | 3105 | 3095 | 1614 |
| 268 | 20250219 | 145600 | 1841010680 | 3100 | 3095 | 3100 | 3090 | 3062 |
| 269 | 20250219 | 145500 | 1831528620 | 3090 | 3090 | 3095 | 3085 | 1610 |
| 270 | 20250219 | 145400 | 1826554580 | 3090 | 3085 | 3095 | 3085 | 1646 |
| 271 | 20250219 | 145300 | 1821471830 | 3085 | 3090 | 3095 | 3085 | 5752 |
| 272 | 20250219 | 145200 | 1803679900 | 3085 | 3095 | 3095 | 3085 | 834 |
| 273 | 20250219 | 145100 | 1801104870 | 3090 | 3090 | 3090 | 3085 | 1176 |
| 274 | 20250219 | 145000 | 1797475225 | 3090 | 3085 | 3090 | 3085 | 983 |
| 275 | 20250219 | 144900 | 1794441550 | 3085 | 3090 | 3090 | 3085 | 1239 |
| 276 | 20250219 | 144800 | 1790615640 | 3085 | 3090 | 3090 | 3085 | 1161 |
| 277 | 20250219 | 144700 | 1787032830 | 3085 | 3085 | 3090 | 3085 | 2845 |
| 278 | 20250219 | 144600 | 1778253680 | 3085 | 3085 | 3090 | 3085 | 1247 |
| 279 | 20250219 | 144500 | 1774402810 | 3085 | 3090 | 3095 | 3085 | 391 |
| 280 | 20250219 | 144400 | 1773194520 | 3085 | 3090 | 3095 | 3085 | 1197 |
| 281 | 20250219 | 144300 | 1769495720 | 3090 | 3090 | 3090 | 3085 | 935 |
| 282 | 20250219 | 144200 | 1766607475 | 3090 | 3090 | 3095 | 3085 | 1400 |
| 283 | 20250219 | 144100 | 1762281835 | 3090 | 3085 | 3090 | 3085 | 720 |
| 284 | 20250219 | 144000 | 1760060550 | 3085 | 3095 | 3095 | 3085 | 1095 |
| 285 | 20250219 | 143900 | 1756677415 | 3090 | 3095 | 3095 | 3090 | 712 |
| 286 | 20250219 | 143800 | 1754477250 | 3090 | 3090 | 3090 | 3085 | 1276 |
| 287 | 20250219 | 143700 | 1750537090 | 3090 | 3095 | 3095 | 3090 | 1279 |
| 288 | 20250219 | 143600 | 1746583710 | 3095 | 3090 | 3095 | 3090 | 1917 |
| 289 | 20250219 | 143500 | 1740659220 | 3095 | 3090 | 3095 | 3090 | 829 |
| 290 | 20250219 | 143400 | 1738096590 | 3090 | 3095 | 3095 | 3090 | 1178 |
| 291 | 20250219 | 143300 | 1734454370 | 3090 | 3095 | 3095 | 3090 | 1168 |
| 292 | 20250219 | 143200 | 1730844655 | 3095 | 3095 | 3100 | 3090 | 1722 |
| 293 | 20250219 | 143100 | 1725518535 | 3095 | 3095 | 3095 | 3095 | 1228 |
| 294 | 20250219 | 143000 | 1721717875 | 3095 | 3095 | 3095 | 3095 | 1666 |
| 295 | 20250219 | 142900 | 1716561605 | 3095 | 3100 | 3100 | 3095 | 1099 |
| 296 | 20250219 | 142800 | 1713159330 | 3095 | 3095 | 3105 | 3095 | 1278 |
| 297 | 20250219 | 142700 | 1709199650 | 3095 | 3100 | 3100 | 3095 | 708 |
| 298 | 20250219 | 142600 | 1707007740 | 3100 | 3100 | 3105 | 3095 | 1011 |
| 299 | 20250219 | 142500 | 1703875565 | 3100 | 3095 | 3105 | 3095 | 1195 |
| 300 | 20250219 | 142400 | 1700176055 | 3100 | 3100 | 3100 | 3095 | 518 |
| 301 | 20250219 | 142300 | 1698570380 | 3100 | 3105 | 3105 | 3095 | 1077 |
| 302 | 20250219 | 142200 | 1695234765 | 3105 | 3100 | 3105 | 3095 | 2191 |
| 303 | 20250219 | 142100 | 1688438355 | 3100 | 3100 | 3100 | 3095 | 13308 |
| 304 | 20250219 | 142000 | 1647187915 | 3105 | 3095 | 3105 | 3095 | 544 |
| 305 | 20250219 | 141900 | 1645501500 | 3100 | 3100 | 3105 | 3095 | 1315 |
| 306 | 20250219 | 141800 | 1641425075 | 3100 | 3100 | 3105 | 3100 | 2283 |
| 307 | 20250219 | 141700 | 1634342435 | 3105 | 3100 | 3105 | 3100 | 2103 |
| 308 | 20250219 | 141600 | 1627821885 | 3100 | 3105 | 3105 | 3100 | 962 |
| 309 | 20250219 | 141500 | 1624839650 | 3105 | 3105 | 3110 | 3100 | 1628 |
| 310 | 20250219 | 141400 | 1619784410 | 3105 | 3105 | 3110 | 3105 | 1959 |
| 311 | 20250219 | 141300 | 1613696275 | 3105 | 3115 | 3115 | 3105 | 1298 |
| 312 | 20250219 | 141200 | 1609663850 | 3115 | 3105 | 3115 | 3100 | 2965 |
| 313 | 20250219 | 141100 | 1600458290 | 3105 | 3100 | 3115 | 3100 | 3606 |
| 314 | 20250219 | 141000 | 1589243080 | 3105 | 3105 | 3105 | 3100 | 909 |
| 315 | 20250219 | 140900 | 1586421320 | 3105 | 3100 | 3105 | 3100 | 1214 |
| 316 | 20250219 | 140800 | 1582655635 | 3105 | 3105 | 3105 | 3100 | 761 |
| 317 | 20250219 | 140700 | 1580293805 | 3110 | 3105 | 3110 | 3105 | 907 |
| 318 | 20250219 | 140600 | 1577477205 | 3110 | 3100 | 3110 | 3095 | 1172 |
| 319 | 20250219 | 140500 | 1573844655 | 3100 | 3100 | 3105 | 3100 | 557 |
| 320 | 20250219 | 140400 | 1572117115 | 3105 | 3115 | 3115 | 3090 | 573 |
| 321 | 20250219 | 140300 | 1570337665 | 3090 | 3095 | 3115 | 3090 | 24297 |
| 322 | 20250219 | 140200 | 1494885165 | 3095 | 3090 | 3100 | 3090 | 3430 |
| 323 | 20250219 | 140100 | 1484268085 | 3090 | 3090 | 3095 | 3090 | 2766 |
| 324 | 20250219 | 140000 | 1475718970 | 3085 | 3090 | 3095 | 3085 | 1146 |
| 325 | 20250219 | 135900 | 1472176710 | 3095 | 3090 | 3095 | 3085 | 1434 |
| 326 | 20250219 | 135800 | 1467743855 | 3090 | 3095 | 3095 | 3090 | 1204 |
| 327 | 20250219 | 135700 | 1464022780 | 3090 | 3095 | 3095 | 3090 | 969 |
| 328 | 20250219 | 135600 | 1461026925 | 3090 | 3090 | 3095 | 3085 | 873 |
| 329 | 20250219 | 135500 | 1458328870 | 3090 | 3090 | 3095 | 3085 | 899 |
| 330 | 20250219 | 135400 | 1455552035 | 3090 | 3095 | 3095 | 3090 | 1793 |
| 331 | 20250219 | 135300 | 1450007495 | 3090 | 3095 | 3095 | 3090 | 1166 |
| 332 | 20250219 | 135200 | 1446403035 | 3095 | 3090 | 3095 | 3085 | 879 |
| 333 | 20250219 | 135100 | 1443686785 | 3095 | 3090 | 3095 | 3085 | 701 |
| 334 | 20250219 | 135000 | 1441519855 | 3090 | 3085 | 3095 | 3085 | 895 |
| 335 | 20250219 | 134900 | 1438754185 | 3085 | 3080 | 3090 | 3080 | 6060 |
| 336 | 20250219 | 134800 | 1420032525 | 3080 | 3080 | 3090 | 3080 | 1281 |
| 337 | 20250219 | 134700 | 1416079640 | 3080 | 3085 | 3085 | 3080 | 1243 |
| 338 | 20250219 | 134600 | 1412249665 | 3080 | 3080 | 3085 | 3080 | 812 |
| 339 | 20250219 | 134500 | 1409748500 | 3080 | 3080 | 3085 | 3080 | 720 |
| 340 | 20250219 | 134400 | 1407530110 | 3085 | 3085 | 3090 | 3080 | 2104 |
| 341 | 20250219 | 134300 | 1401037960 | 3080 | 3080 | 3085 | 3075 | 1243 |
| 342 | 20250219 | 134200 | 1397211400 | 3075 | 3080 | 3080 | 3075 | 862 |
| 343 | 20250219 | 134100 | 1394559455 | 3080 | 3080 | 3080 | 3075 | 901 |
| 344 | 20250219 | 134000 | 1391787410 | 3080 | 3075 | 3085 | 3075 | 1070 |
| 345 | 20250219 | 133900 | 1388493010 | 3075 | 3070 | 3075 | 3070 | 2101 |
| 346 | 20250219 | 133800 | 1382037375 | 3075 | 3070 | 3075 | 3070 | 1307 |
| 347 | 20250219 | 133700 | 1378022130 | 3070 | 3070 | 3075 | 3070 | 1049 |
| 348 | 20250219 | 133600 | 1374799535 | 3070 | 3075 | 3080 | 3070 | 824 |
| 349 | 20250219 | 133500 | 1372266525 | 3075 | 3080 | 3080 | 3075 | 1041 |
| 350 | 20250219 | 133400 | 1369064500 | 3080 | 3075 | 3080 | 3075 | 1184 |
| 351 | 20250219 | 133300 | 1365420800 | 3075 | 3075 | 3085 | 3075 | 563 |
| 352 | 20250219 | 133200 | 1363687680 | 3075 | 3075 | 3080 | 3075 | 1079 |
| 353 | 20250219 | 133100 | 1360368520 | 3080 | 3075 | 3080 | 3075 | 1020 |
| 354 | 20250219 | 133000 | 1357230820 | 3075 | 3080 | 3085 | 3075 | 357 |
| 355 | 20250219 | 132900 | 1356130820 | 3080 | 3085 | 3085 | 3080 | 1020 |
| 356 | 20250219 | 132800 | 1352987805 | 3080 | 3080 | 3085 | 3075 | 1097 |
| 357 | 20250219 | 132700 | 1349610040 | 3085 | 3085 | 3085 | 3080 | 706 |
| 358 | 20250219 | 132600 | 1347434695 | 3085 | 3080 | 3090 | 3080 | 791 |
| 359 | 20250219 | 132500 | 1344994220 | 3080 | 3080 | 3085 | 3080 | 2284 |
| 360 | 20250219 | 132400 | 1337954485 | 3080 | 3085 | 3085 | 3080 | 457 |
| 361 | 20250219 | 132300 | 1336546175 | 3085 | 3080 | 3085 | 3080 | 1318 |
| 362 | 20250219 | 132200 | 1332484300 | 3080 | 3080 | 3085 | 3080 | 170 |
| 363 | 20250219 | 132100 | 1331960110 | 3080 | 3080 | 3090 | 3080 | 1594 |
| 364 | 20250219 | 132000 | 1327045540 | 3080 | 3080 | 3085 | 3080 | 1054 |
| 365 | 20250219 | 131900 | 1323797845 | 3080 | 3085 | 3090 | 3080 | 696 |
| 366 | 20250219 | 131800 | 1321650340 | 3090 | 3080 | 3090 | 3080 | 924 |
| 367 | 20250219 | 131700 | 1318799550 | 3080 | 3080 | 3085 | 3080 | 712 |
| 368 | 20250219 | 131600 | 1316604975 | 3080 | 3080 | 3085 | 3080 | 889 |
| 369 | 20250219 | 131500 | 1313866040 | 3085 | 3080 | 3085 | 3080 | 643 |
| 370 | 20250219 | 131400 | 1311883310 | 3085 | 3085 | 3085 | 3080 | 719 |
| 371 | 20250219 | 131300 | 1309668150 | 3090 | 3090 | 3090 | 3085 | 1235 |
| 372 | 20250219 | 131200 | 1305856145 | 3085 | 3085 | 3085 | 3080 | 1538 |
| 373 | 20250219 | 131100 | 1301115675 | 3080 | 3080 | 3085 | 3080 | 866 |
| 374 | 20250219 | 131000 | 1298447775 | 3085 | 3080 | 3085 | 3080 | 1591 |
| 375 | 20250219 | 130900 | 1293542855 | 3080 | 3085 | 3085 | 3080 | 789 |
| 376 | 20250219 | 130800 | 1291110630 | 3090 | 3080 | 3090 | 3080 | 1106 |
| 377 | 20250219 | 130700 | 1287701705 | 3085 | 3080 | 3085 | 3080 | 344 |
| 378 | 20250219 | 130600 | 1286640775 | 3080 | 3085 | 3090 | 3080 | 700 |
| 379 | 20250219 | 130500 | 1284481655 | 3085 | 3080 | 3085 | 3080 | 1057 |
| 380 | 20250219 | 130400 | 1281225305 | 3085 | 3085 | 3085 | 3085 | 483 |
| 381 | 20250219 | 130300 | 1279735250 | 3080 | 3080 | 3080 | 3080 | 834 |
| 382 | 20250219 | 130200 | 1277166530 | 3080 | 3075 | 3080 | 3075 | 1850 |
| 383 | 20250219 | 130100 | 1271471225 | 3075 | 3085 | 3085 | 3075 | 2592 |
| 384 | 20250219 | 130000 | 1263488125 | 3085 | 3080 | 3085 | 3080 | 891 |
| 385 | 20250219 | 125900 | 1260742080 | 3080 | 3085 | 3085 | 3080 | 602 |
| 386 | 20250219 | 125800 | 1258885380 | 3080 | 3080 | 3090 | 3080 | 1421 |
| 387 | 20250219 | 125700 | 1254502530 | 3080 | 3090 | 3090 | 3080 | 559 |
| 388 | 20250219 | 125600 | 1252778215 | 3080 | 3085 | 3090 | 3075 | 1127 |
| 389 | 20250219 | 125500 | 1249305185 | 3085 | 3075 | 3085 | 3075 | 1166 |
| 390 | 20250219 | 125400 | 1245718880 | 3080 | 3085 | 3085 | 3080 | 836 |
| 391 | 20250219 | 125300 | 1243142885 | 3085 | 3075 | 3085 | 3075 | 593 |
| 392 | 20250219 | 125200 | 1241315065 | 3080 | 3080 | 3085 | 3080 | 1028 |
| 393 | 20250219 | 125100 | 1238147420 | 3085 | 3080 | 3090 | 3080 | 483 |
| 394 | 20250219 | 125000 | 1236656030 | 3075 | 3085 | 3090 | 3075 | 1934 |
| 395 | 20250219 | 124900 | 1230689670 | 3085 | 3090 | 3090 | 3080 | 1598 |
| 396 | 20250219 | 124800 | 1225760775 | 3085 | 3080 | 3085 | 3080 | 1142 |
| 397 | 20250219 | 124700 | 1222238810 | 3080 | 3085 | 3085 | 3080 | 379 |
| 398 | 20250219 | 124600 | 1221069890 | 3085 | 3090 | 3090 | 3080 | 12052 |
| 399 | 20250219 | 124500 | 1183895185 | 3090 | 3080 | 3090 | 3080 | 1473 |
| 400 | 20250219 | 124400 | 1179348880 | 3080 | 3085 | 3090 | 3080 | 279 |
| 401 | 20250219 | 124300 | 1178487735 | 3085 | 3080 | 3085 | 3080 | 1133 |
| 402 | 20250219 | 124200 | 1174995625 | 3085 | 3085 | 3085 | 3080 | 560 |
| 403 | 20250219 | 124100 | 1173269290 | 3085 | 3090 | 3090 | 3080 | 784 |
| 404 | 20250219 | 124000 | 1170851465 | 3090 | 3085 | 3090 | 3080 | 1183 |
| 405 | 20250219 | 123900 | 1167200895 | 3095 | 3085 | 3095 | 3080 | 813 |
| 406 | 20250219 | 123800 | 1164692230 | 3080 | 3080 | 3085 | 3080 | 604 |
| 407 | 20250219 | 123700 | 1162830695 | 3085 | 3080 | 3095 | 3080 | 729 |
| 408 | 20250219 | 123600 | 1160582180 | 3080 | 3085 | 3085 | 3080 | 847 |
| 409 | 20250219 | 123500 | 1157972370 | 3080 | 3085 | 3090 | 3080 | 869 |
| 410 | 20250219 | 123400 | 1155291660 | 3075 | 3080 | 3095 | 3075 | 618 |
| 411 | 20250219 | 123300 | 1153388705 | 3080 | 3080 | 3080 | 3080 | 821 |
| 412 | 20250219 | 123200 | 1150860025 | 3085 | 3085 | 3085 | 3080 | 497 |
| 413 | 20250219 | 123100 | 1149326960 | 3080 | 3075 | 3080 | 3075 | 1092 |
| 414 | 20250219 | 123000 | 1145968065 | 3075 | 3090 | 3090 | 3075 | 1024 |
| 415 | 20250219 | 122900 | 1142809940 | 3080 | 3085 | 3085 | 3075 | 826 |
| 416 | 20250219 | 122800 | 1140265750 | 3085 | 3080 | 3085 | 3075 | 784 |
| 417 | 20250219 | 122700 | 1137853460 | 3080 | 3075 | 3085 | 3075 | 1078 |
| 418 | 20250219 | 122600 | 1134534835 | 3075 | 3090 | 3090 | 3075 | 1388 |
| 419 | 20250219 | 122500 | 1130257720 | 3090 | 3090 | 3090 | 3085 | 778 |
| 420 | 20250219 | 122400 | 1127856945 | 3090 | 3085 | 3090 | 3085 | 576 |
| 421 | 20250219 | 122300 | 1126078065 | 3085 | 3080 | 3090 | 3080 | 920 |
| 422 | 20250219 | 122200 | 1123239780 | 3080 | 3085 | 3090 | 3080 | 793 |
| 423 | 20250219 | 122100 | 1120793185 | 3085 | 3090 | 3090 | 3080 | 1124 |
| 424 | 20250219 | 122000 | 1117325080 | 3080 | 3085 | 3085 | 3075 | 1297 |
| 425 | 20250219 | 121900 | 1113330715 | 3080 | 3080 | 3080 | 3075 | 1243 |
| 426 | 20250219 | 121800 | 1109503165 | 3080 | 3080 | 3080 | 3075 | 1099 |
| 427 | 20250219 | 121700 | 1106121700 | 3075 | 3075 | 3095 | 3075 | 632 |
| 428 | 20250219 | 121600 | 1104175375 | 3075 | 3080 | 3085 | 3075 | 1031 |
| 429 | 20250219 | 121500 | 1101001910 | 3075 | 3080 | 3080 | 3075 | 840 |
| 430 | 20250219 | 121400 | 1098415875 | 3085 | 3085 | 3095 | 3075 | 1178 |
| 431 | 20250219 | 121300 | 1094787090 | 3085 | 3075 | 3085 | 3075 | 1112 |
| 432 | 20250219 | 121200 | 1091364390 | 3075 | 3080 | 3080 | 3075 | 702 |
| 433 | 20250219 | 121100 | 1089204135 | 3085 | 3080 | 3085 | 3075 | 738 |
| 434 | 20250219 | 121000 | 1086930775 | 3080 | 3085 | 3085 | 3075 | 8416 |
| 435 | 20250219 | 120900 | 1060995645 | 3085 | 3085 | 3090 | 3085 | 824 |
| 436 | 20250219 | 120800 | 1058450635 | 3090 | 3090 | 3090 | 3085 | 1080 |
| 437 | 20250219 | 120700 | 1055116080 | 3085 | 3085 | 3090 | 3085 | 1205 |
| 438 | 20250219 | 120600 | 1051397040 | 3085 | 3090 | 3090 | 3085 | 1107 |
| 439 | 20250219 | 120500 | 1047979960 | 3095 | 3095 | 3095 | 3090 | 976 |
| 440 | 20250219 | 120400 | 1044962635 | 3095 | 3090 | 3095 | 3090 | 1074 |
| 441 | 20250219 | 120300 | 1041642605 | 3090 | 3095 | 3095 | 3090 | 909 |
| 442 | 20250219 | 120200 | 1038832035 | 3095 | 3095 | 3095 | 3090 | 1140 |
| 443 | 20250219 | 120100 | 1035307920 | 3090 | 3100 | 3100 | 3090 | 432 |
| 444 | 20250219 | 120000 | 1033971135 | 3100 | 3095 | 3100 | 3095 | 1186 |
| 445 | 20250219 | 115900 | 1030298315 | 3095 | 3090 | 3095 | 3090 | 1080 |
| 446 | 20250219 | 115800 | 1026959565 | 3090 | 3095 | 3095 | 3090 | 527 |
| 447 | 20250219 | 115700 | 1025328845 | 3095 | 3095 | 3100 | 3090 | 957 |
| 448 | 20250219 | 115600 | 1022368180 | 3095 | 3095 | 3095 | 3090 | 845 |
| 449 | 20250219 | 115500 | 1019753180 | 3095 | 3095 | 3095 | 3090 | 735 |
| 450 | 20250219 | 115400 | 1017478660 | 3095 | 3095 | 3095 | 3090 | 891 |
| 451 | 20250219 | 115300 | 1014723770 | 3090 | 3090 | 3100 | 3090 | 1414 |
| 452 | 20250219 | 115200 | 1010351825 | 3090 | 3095 | 3095 | 3090 | 812 |
| 453 | 20250219 | 115100 | 1007841460 | 3095 | 3095 | 3100 | 3095 | 1233 |
| 454 | 20250219 | 115000 | 1004024845 | 3095 | 3100 | 3100 | 3095 | 2990 |
| 455 | 20250219 | 114900 | 994761805 | 3100 | 3105 | 3105 | 3100 | 966 |
| 456 | 20250219 | 114800 | 991763035 | 3105 | 3120 | 3120 | 3100 | 1884 |
| 457 | 20250219 | 114700 | 985908675 | 3115 | 3120 | 3120 | 3105 | 1187 |
| 458 | 20250219 | 114600 | 982214855 | 3115 | 3115 | 3115 | 3110 | 699 |
| 459 | 20250219 | 114500 | 980038090 | 3115 | 3115 | 3115 | 3110 | 987 |
| 460 | 20250219 | 114400 | 976963850 | 3110 | 3115 | 3115 | 3105 | 1259 |
| 461 | 20250219 | 114300 | 973046125 | 3120 | 3115 | 3120 | 3115 | 1353 |
| 462 | 20250219 | 114200 | 968828930 | 3115 | 3120 | 3120 | 3115 | 343 |
| 463 | 20250219 | 114100 | 967759885 | 3115 | 3120 | 3120 | 3115 | 430 |
| 464 | 20250219 | 114000 | 966419135 | 3120 | 3115 | 3120 | 3115 | 510 |
| 465 | 20250219 | 113900 | 964829405 | 3115 | 3110 | 3115 | 3110 | 247 |
| 466 | 20250219 | 113800 | 964060350 | 3115 | 3115 | 3115 | 3110 | 842 |
| 467 | 20250219 | 113700 | 961437985 | 3115 | 3115 | 3120 | 3115 | 1211 |
| 468 | 20250219 | 113600 | 957661550 | 3120 | 3115 | 3120 | 3110 | 428 |
| 469 | 20250219 | 113500 | 956328115 | 3105 | 3110 | 3110 | 3105 | 387 |
| 470 | 20250219 | 113400 | 955124875 | 3110 | 3115 | 3115 | 3110 | 432 |
| 471 | 20250219 | 113300 | 953779425 | 3110 | 3110 | 3115 | 3110 | 549 |
| 472 | 20250219 | 113200 | 952070555 | 3110 | 3115 | 3115 | 3110 | 314 |
| 473 | 20250219 | 113100 | 951093545 | 3110 | 3110 | 3115 | 3110 | 473 |
| 474 | 20250219 | 113000 | 949621950 | 3115 | 3110 | 3115 | 3110 | 604 |
| 475 | 20250219 | 112900 | 947740815 | 3110 | 3120 | 3120 | 3110 | 96 |
| 476 | 20250219 | 112800 | 947441795 | 3120 | 3115 | 3120 | 3115 | 503 |
| 477 | 20250219 | 112700 | 945873895 | 3110 | 3110 | 3110 | 3105 | 1097 |
| 478 | 20250219 | 112600 | 942462960 | 3110 | 3120 | 3120 | 3110 | 1063 |
| 479 | 20250219 | 112500 | 939151305 | 3115 | 3115 | 3120 | 3115 | 551 |
| 480 | 20250219 | 112400 | 937433760 | 3110 | 3110 | 3110 | 3110 | 313 |
| 481 | 20250219 | 112300 | 936460330 | 3115 | 3110 | 3120 | 3110 | 1021 |
| 482 | 20250219 | 112200 | 933277535 | 3110 | 3115 | 3120 | 3110 | 452 |
| 483 | 20250219 | 112100 | 931869175 | 3110 | 3115 | 3115 | 3110 | 597 |
| 484 | 20250219 | 112000 | 930011205 | 3115 | 3120 | 3120 | 3115 | 307 |
| 485 | 20250219 | 111900 | 929054520 | 3120 | 3110 | 3120 | 3110 | 371 |
| 486 | 20250219 | 111800 | 927898705 | 3110 | 3120 | 3120 | 3110 | 481 |
| 487 | 20250219 | 111700 | 926401725 | 3115 | 3115 | 3120 | 3110 | 705 |
| 488 | 20250219 | 111600 | 924206055 | 3110 | 3110 | 3115 | 3110 | 1309 |
| 489 | 20250219 | 111500 | 920130430 | 3110 | 3110 | 3110 | 3110 | 333 |
| 490 | 20250219 | 111400 | 919094800 | 3110 | 3115 | 3115 | 3110 | 594 |
| 491 | 20250219 | 111300 | 917245240 | 3115 | 3115 | 3120 | 3115 | 1329 |
| 492 | 20250219 | 111200 | 913101135 | 3115 | 3115 | 3120 | 3115 | 572 |
| 493 | 20250219 | 111100 | 911318555 | 3105 | 3100 | 3105 | 3100 | 169 |
| 494 | 20250219 | 111000 | 910794145 | 3100 | 3110 | 3120 | 3100 | 2340 |
| 495 | 20250219 | 110900 | 903516680 | 3110 | 3110 | 3110 | 3100 | 5725 |
| 496 | 20250219 | 110800 | 885756765 | 3115 | 3115 | 3115 | 3110 | 1612 |
| 497 | 20250219 | 110700 | 880739990 | 3120 | 3120 | 3125 | 3120 | 820 |
| 498 | 20250219 | 110600 | 878180700 | 3120 | 3125 | 3125 | 3120 | 854 |
| 499 | 20250219 | 110500 | 875513680 | 3125 | 3120 | 3125 | 3120 | 1010 |
| 500 | 20250219 | 110400 | 872361825 | 3120 | 3120 | 3125 | 3120 | 624 |
| 501 | 20250219 | 110300 | 870413520 | 3125 | 3120 | 3125 | 3115 | 772 |
| 502 | 20250219 | 110200 | 868004510 | 3120 | 3125 | 3125 | 3120 | 324 |
| 503 | 20250219 | 110100 | 866993350 | 3125 | 3115 | 3125 | 3115 | 299 |
| 504 | 20250219 | 110000 | 866060800 | 3115 | 3115 | 3115 | 3110 | 2609 |
| 505 | 20250219 | 105900 | 857934040 | 3110 | 3120 | 3120 | 3110 | 3746 |
| 506 | 20250219 | 105800 | 846264770 | 3125 | 3130 | 3130 | 3120 | 509 |
| 507 | 20250219 | 105700 | 844674750 | 3125 | 3125 | 3125 | 3125 | 566 |
| 508 | 20250219 | 105600 | 842906000 | 3125 | 3125 | 3130 | 3125 | 471 |
| 509 | 20250219 | 105500 | 841432530 | 3125 | 3125 | 3130 | 3125 | 1651 |
| 510 | 20250219 | 105400 | 836271280 | 3120 | 3125 | 3125 | 3120 | 559 |
| 511 | 20250219 | 105300 | 834525625 | 3125 | 3125 | 3130 | 3125 | 391 |
| 512 | 20250219 | 105200 | 833303405 | 3125 | 3130 | 3130 | 3125 | 976 |
| 513 | 20250219 | 105100 | 830251250 | 3125 | 3125 | 3130 | 3125 | 642 |
| 514 | 20250219 | 105000 | 828243115 | 3125 | 3130 | 3130 | 3125 | 337 |
| 515 | 20250219 | 104900 | 827189570 | 3125 | 3125 | 3130 | 3125 | 2226 |
| 516 | 20250219 | 104800 | 820224730 | 3120 | 3130 | 3130 | 3120 | 2219 |
| 517 | 20250219 | 104700 | 813289975 | 3130 | 3130 | 3130 | 3130 | 426 |
| 518 | 20250219 | 104600 | 811956595 | 3125 | 3125 | 3130 | 3125 | 310 |
| 519 | 20250219 | 104500 | 810986835 | 3125 | 3130 | 3130 | 3125 | 346 |
| 520 | 20250219 | 104400 | 809904445 | 3130 | 3130 | 3130 | 3130 | 306 |
| 521 | 20250219 | 104300 | 808946665 | 3130 | 3135 | 3135 | 3130 | 900 |
| 522 | 20250219 | 104200 | 806127035 | 3135 | 3130 | 3135 | 3130 | 457 |
| 523 | 20250219 | 104100 | 804695435 | 3135 | 3130 | 3135 | 3130 | 1117 |
| 524 | 20250219 | 104000 | 801193750 | 3130 | 3130 | 3130 | 3130 | 805 |
| 525 | 20250219 | 103900 | 798674100 | 3125 | 3130 | 3130 | 3125 | 807 |
| 526 | 20250219 | 103800 | 796151110 | 3130 | 3135 | 3135 | 3125 | 993 |
| 527 | 20250219 | 103700 | 793042830 | 3135 | 3135 | 3135 | 3130 | 3810 |
| 528 | 20250219 | 103600 | 781115430 | 3135 | 3130 | 3135 | 3130 | 2689 |
| 529 | 20250219 | 103500 | 772697810 | 3135 | 3135 | 3135 | 3135 | 615 |
| 530 | 20250219 | 103400 | 770769785 | 3135 | 3130 | 3135 | 3125 | 4011 |
| 531 | 20250219 | 103300 | 758213665 | 3130 | 3125 | 3130 | 3125 | 461 |
| 532 | 20250219 | 103200 | 756772420 | 3125 | 3125 | 3125 | 3125 | 348 |
| 533 | 20250219 | 103100 | 755684920 | 3125 | 3125 | 3125 | 3120 | 408 |
| 534 | 20250219 | 103000 | 754410800 | 3120 | 3125 | 3125 | 3120 | 2574 |
| 535 | 20250219 | 102900 | 746368675 | 3125 | 3125 | 3125 | 3120 | 352 |
| 536 | 20250219 | 102800 | 745268760 | 3125 | 3120 | 3125 | 3120 | 116 |
| 537 | 20250219 | 102700 | 744906275 | 3120 | 3125 | 3125 | 3115 | 1979 |
| 538 | 20250219 | 102600 | 738731575 | 3125 | 3125 | 3125 | 3120 | 796 |
| 539 | 20250219 | 102500 | 736245465 | 3125 | 3125 | 3125 | 3125 | 1114 |
| 540 | 20250219 | 102400 | 732764215 | 3120 | 3120 | 3125 | 3120 | 2429 |
| 541 | 20250219 | 102300 | 725184710 | 3120 | 3115 | 3120 | 3115 | 286 |
| 542 | 20250219 | 102200 | 724293210 | 3120 | 3115 | 3120 | 3115 | 6864 |
| 543 | 20250219 | 102100 | 702878030 | 3115 | 3120 | 3120 | 3115 | 1333 |
| 544 | 20250219 | 102000 | 698719185 | 3115 | 3120 | 3120 | 3115 | 580 |
| 545 | 20250219 | 101900 | 696911595 | 3115 | 3115 | 3115 | 3110 | 2228 |
| 546 | 20250219 | 101800 | 689972245 | 3115 | 3105 | 3115 | 3100 | 19630 |
| 547 | 20250219 | 101700 | 628942275 | 3100 | 3095 | 3100 | 3095 | 106 |
| 548 | 20250219 | 101600 | 628613950 | 3090 | 3105 | 3105 | 3085 | 810 |
| 549 | 20250219 | 101500 | 626109315 | 3100 | 3105 | 3105 | 3100 | 204 |
| 550 | 20250219 | 101400 | 625476355 | 3105 | 3105 | 3105 | 3105 | 122 |
| 551 | 20250219 | 101300 | 625097545 | 3095 | 3115 | 3115 | 3095 | 5120 |
| 552 | 20250219 | 101200 | 609180430 | 3110 | 3110 | 3115 | 3110 | 2613 |
| 553 | 20250219 | 101100 | 601053135 | 3110 | 3110 | 3110 | 3105 | 4096 |
| 554 | 20250219 | 101000 | 588319425 | 3105 | 3105 | 3105 | 3105 | 539 |
| 555 | 20250219 | 100900 | 586645830 | 3100 | 3105 | 3105 | 3100 | 376 |
| 556 | 20250219 | 100800 | 585478975 | 3105 | 3110 | 3110 | 3100 | 774 |
| 557 | 20250219 | 100700 | 583075990 | 3110 | 3110 | 3110 | 3105 | 237 |
| 558 | 20250219 | 100600 | 582339325 | 3110 | 3110 | 3110 | 3110 | 175 |
| 559 | 20250219 | 100500 | 581795075 | 3110 | 3110 | 3110 | 3110 | 337 |
| 560 | 20250219 | 100400 | 580747005 | 3105 | 3100 | 3105 | 3100 | 531 |
| 561 | 20250219 | 100300 | 579098825 | 3105 | 3100 | 3105 | 3100 | 310 |
| 562 | 20250219 | 100200 | 578136355 | 3100 | 3105 | 3105 | 3100 | 421 |
| 563 | 20250219 | 100100 | 576830730 | 3105 | 3105 | 3110 | 3105 | 2119 |
| 564 | 20250219 | 100000 | 570249735 | 3100 | 3100 | 3100 | 3100 | 1574 |
| 565 | 20250219 | 095900 | 565370335 | 3100 | 3090 | 3100 | 3085 | 19076 |
| 566 | 20250219 | 095800 | 506342965 | 3080 | 3090 | 3095 | 3080 | 729 |
| 567 | 20250219 | 095700 | 504096255 | 3095 | 3085 | 3095 | 3080 | 4877 |
| 568 | 20250219 | 095600 | 489027935 | 3085 | 3090 | 3090 | 3085 | 3035 |
| 569 | 20250219 | 095500 | 479654980 | 3090 | 3085 | 3090 | 3085 | 269 |
| 570 | 20250219 | 095400 | 478824185 | 3090 | 3090 | 3090 | 3085 | 411 |
| 571 | 20250219 | 095300 | 477554640 | 3090 | 3085 | 3090 | 3085 | 589 |
| 572 | 20250219 | 095200 | 475735085 | 3085 | 3090 | 3090 | 3085 | 1478 |
| 573 | 20250219 | 095100 | 471170190 | 3090 | 3090 | 3090 | 3090 | 234 |
| 574 | 20250219 | 095000 | 470447130 | 3090 | 3090 | 3090 | 3090 | 680 |
| 575 | 20250219 | 094900 | 468345930 | 3085 | 3085 | 3085 | 3085 | 983 |
| 576 | 20250219 | 094800 | 465313375 | 3085 | 3085 | 3085 | 3085 | 275 |
| 577 | 20250219 | 094700 | 464465000 | 3085 | 3090 | 3090 | 3085 | 328 |
| 578 | 20250219 | 094600 | 463451750 | 3090 | 3090 | 3090 | 3090 | 103 |
| 579 | 20250219 | 094500 | 463133480 | 3085 | 3090 | 3090 | 3080 | 766 |
| 580 | 20250219 | 094400 | 460771510 | 3085 | 3085 | 3085 | 3085 | 7 |
| 581 | 20250219 | 094300 | 460749915 | 3085 | 3085 | 3090 | 3080 | 606 |
| 582 | 20250219 | 094200 | 458880080 | 3080 | 3080 | 3085 | 3080 | 217 |
| 583 | 20250219 | 094100 | 458211430 | 3080 | 3070 | 3080 | 3070 | 485 |
| 584 | 20250219 | 094000 | 456717820 | 3070 | 3075 | 3080 | 3070 | 688 |
| 585 | 20250219 | 093900 | 454601785 | 3080 | 3090 | 3090 | 3060 | 5593 |
| 586 | 20250219 | 093800 | 437444915 | 3080 | 3070 | 3080 | 3070 | 1145 |
| 587 | 20250219 | 093700 | 433919625 | 3070 | 3095 | 3095 | 3070 | 3260 |
| 588 | 20250219 | 093600 | 423863330 | 3095 | 3090 | 3095 | 3090 | 106 |
| 589 | 20250219 | 093500 | 423535265 | 3090 | 3100 | 3100 | 3090 | 1377 |
| 590 | 20250219 | 093400 | 419276435 | 3100 | 3100 | 3100 | 3100 | 338 |
| 591 | 20250219 | 093300 | 418228635 | 3105 | 3095 | 3105 | 3090 | 15850 |
| 592 | 20250219 | 093200 | 369101220 | 3095 | 3090 | 3095 | 3090 | 3549 |
| 593 | 20250219 | 093100 | 358124515 | 3095 | 3090 | 3095 | 3070 | 6827 |
| 594 | 20250219 | 093000 | 337026620 | 3070 | 3070 | 3090 | 3065 | 23658 |
| 595 | 20250219 | 092900 | 264213165 | 3065 | 3075 | 3075 | 3065 | 6405 |
| 596 | 20250219 | 092800 | 244524690 | 3070 | 3070 | 3070 | 3070 | 644 |
| 597 | 20250219 | 092700 | 242547610 | 3070 | 3055 | 3070 | 3055 | 11577 |
| 598 | 20250219 | 092600 | 207035620 | 3055 | 3055 | 3055 | 3055 | 2 |
| 599 | 20250219 | 092500 | 207029510 | 3055 | 3060 | 3075 | 3055 | 10072 |
| 600 | 20250219 | 092400 | 176126725 | 3055 | 3060 | 3065 | 3055 | 5971 |
| 601 | 20250219 | 092300 | 157830655 | 3060 | 3060 | 3060 | 3050 | 4301 |
| 602 | 20250219 | 092200 | 144670895 | 3055 | 3045 | 3055 | 3040 | 11559 |
| 603 | 20250219 | 092100 | 109410265 | 3045 | 3050 | 3050 | 3045 | 3814 |
| 604 | 20250219 | 092000 | 97782685 | 3045 | 3045 | 3050 | 3045 | 797 |
| 605 | 20250219 | 091900 | 95353320 | 3045 | 3045 | 3050 | 3045 | 792 |
| 606 | 20250219 | 091800 | 92938645 | 3035 | 3050 | 3050 | 3035 | 2316 |
| 607 | 20250219 | 091700 | 85878560 | 3050 | 3050 | 3050 | 3050 | 319 |
| 608 | 20250219 | 091600 | 84905610 | 3050 | 3050 | 3050 | 3050 | 146 |
| 609 | 20250219 | 091500 | 84460310 | 3050 | 3050 | 3050 | 3050 | 100 |
| 610 | 20250219 | 091400 | 84155310 | 3050 | 3050 | 3050 | 3050 | 300 |
| 611 | 20250219 | 091300 | 83240310 | 3035 | 3050 | 3050 | 3035 | 10807 |
| 612 | 20250219 | 091200 | 50292805 | 3035 | 3035 | 3035 | 3035 | 0 |
| 613 | 20250219 | 091100 | 50292805 | 3035 | 3035 | 3035 | 3035 | 0 |
| 614 | 20250219 | 091000 | 50292805 | 3035 | 3040 | 3040 | 3035 | 4214 |
| 615 | 20250219 | 090900 | 37496280 | 3045 | 3045 | 3055 | 3045 | 1322 |
| 616 | 20250219 | 090800 | 33468810 | 3045 | 3045 | 3045 | 3045 | 102 |
| 617 | 20250219 | 090700 | 33158220 | 3045 | 3045 | 3045 | 3045 | 1 |
| 618 | 20250219 | 090600 | 33155175 | 3045 | 3045 | 3045 | 3045 | 1488 |
| 619 | 20250219 | 090500 | 28624215 | 3045 | 3045 | 3050 | 3045 | 734 |
| 620 | 20250219 | 090400 | 26387495 | 3045 | 3040 | 3045 | 3040 | 1979 |
| 621 | 20250219 | 090300 | 20363020 | 3040 | 3045 | 3045 | 3040 | 2585 |
| 622 | 20250219 | 090200 | 12492910 | 3040 | 3040 | 3040 | 3020 | 2032 |
| 623 | 20250219 | 090100 | 6317470 | 3045 | 3040 | 3045 | 3020 | 1814 |
| 624 | 20250219 | 090000 | 820800 | 3040 | 3040 | 3040 | 3040 | 270 |