31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 3 | 20250219 | 192500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20250219 | 192400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20250219 | 192300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20250219 | 192200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20250219 | 192100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20250219 | 192000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20250219 | 191900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20250219 | 191800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20250219 | 191700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20250219 | 191600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20250219 | 191500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20250219 | 191400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20250219 | 191300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20250219 | 191200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20250219 | 191100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20250219 | 191000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20250219 | 190900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20250219 | 190800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20250219 | 190700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20250219 | 190600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20250219 | 190500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20250219 | 190400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20250219 | 190300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20250219 | 190200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20250219 | 190100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20250219 | 190000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20250219 | 185900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20250219 | 185800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20250219 | 185700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20250219 | 185600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 33 | 20250219 | 185500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20250219 | 185400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20250219 | 185300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20250219 | 185200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20250219 | 185100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20250219 | 185000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20250219 | 184900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20250219 | 184800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20250219 | 184700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20250219 | 184600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20250219 | 184500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20250219 | 184400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20250219 | 184300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20250219 | 184200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20250219 | 184100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20250219 | 184000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20250219 | 183900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20250219 | 183800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20250219 | 183700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20250219 | 183600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20250219 | 183500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20250219 | 183400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20250219 | 183300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20250219 | 183200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20250219 | 183100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20250219 | 183000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20250219 | 182900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20250219 | 182800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20250219 | 182700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20250219 | 182600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 63 | 20250219 | 182500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20250219 | 182400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20250219 | 182300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20250219 | 182200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20250219 | 182100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20250219 | 182000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20250219 | 181900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20250219 | 181800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20250219 | 181700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20250219 | 181600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20250219 | 181500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20250219 | 181400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20250219 | 181300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20250219 | 181200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20250219 | 181100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20250219 | 181000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20250219 | 180900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20250219 | 180800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20250219 | 180700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20250219 | 180600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20250219 | 180500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20250219 | 180400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20250219 | 180300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20250219 | 180200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20250219 | 180100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20250219 | 180000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20250219 | 175900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20250219 | 175800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20250219 | 175700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20250219 | 175600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 93 | 20250219 | 175500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20250219 | 175400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20250219 | 175300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20250219 | 175200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20250219 | 175100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20250219 | 175000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20250219 | 174900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20250219 | 174800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20250219 | 174700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20250219 | 174600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20250219 | 174500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20250219 | 174400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20250219 | 174300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20250219 | 174200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20250219 | 174100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20250219 | 174000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20250219 | 173900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20250219 | 173800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20250219 | 173700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20250219 | 173600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20250219 | 173500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20250219 | 173400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20250219 | 173300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20250219 | 173200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20250219 | 173100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20250219 | 173000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20250219 | 172900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20250219 | 172800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20250219 | 172700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20250219 | 172600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 123 | 20250219 | 172500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20250219 | 172400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20250219 | 172300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20250219 | 172200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20250219 | 172100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20250219 | 172000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20250219 | 171900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20250219 | 171800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20250219 | 171700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20250219 | 171600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20250219 | 171500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20250219 | 171400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20250219 | 171300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20250219 | 171200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20250219 | 171100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20250219 | 171000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20250219 | 170900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20250219 | 170800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20250219 | 170700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20250219 | 170600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20250219 | 170500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20250219 | 170400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20250219 | 170300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20250219 | 170200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20250219 | 170100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20250219 | 170000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20250219 | 165900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20250219 | 165800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20250219 | 165700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20250219 | 165600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 153 | 20250219 | 165500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20250219 | 165400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20250219 | 165300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20250219 | 165200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20250219 | 165100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20250219 | 165000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20250219 | 164900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20250219 | 164800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20250219 | 164700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20250219 | 164600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20250219 | 164500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20250219 | 164400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20250219 | 164300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20250219 | 164200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20250219 | 164100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20250219 | 164000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20250219 | 163900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20250219 | 163800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20250219 | 163700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20250219 | 163600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20250219 | 163500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20250219 | 163400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20250219 | 163300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20250219 | 163200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20250219 | 163100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20250219 | 163000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20250219 | 162900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20250219 | 162800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20250219 | 162700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20250219 | 162600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 183 | 20250219 | 162500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20250219 | 162400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20250219 | 162300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20250219 | 162200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20250219 | 162100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20250219 | 162000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20250219 | 161900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20250219 | 161800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20250219 | 161700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20250219 | 161600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20250219 | 161500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20250219 | 161400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20250219 | 161300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20250219 | 161200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20250219 | 161100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20250219 | 161000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20250219 | 160900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20250219 | 160800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20250219 | 160700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20250219 | 160600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20250219 | 160500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20250219 | 160400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20250219 | 160300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20250219 | 160200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20250219 | 160100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20250219 | 160000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20250219 | 155900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20250219 | 155800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20250219 | 155700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20250219 | 155600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 213 | 20250219 | 155500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20250219 | 155400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20250219 | 155300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20250219 | 155200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20250219 | 155100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20250219 | 155000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20250219 | 154900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20250219 | 154800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20250219 | 154700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20250219 | 154600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20250219 | 154500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20250219 | 154400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20250219 | 154300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20250219 | 154200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20250219 | 154100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20250219 | 154000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20250219 | 153900 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20250219 | 153800 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20250219 | 153700 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20250219 | 153600 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20250219 | 153500 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20250219 | 153400 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20250219 | 153300 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20250219 | 153200 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20250219 | 153100 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20250219 | 153000 | 2276498805 | 4600 | 4600 | 4600 | 4600 | 11080 |
| 239 | 20250219 | 152900 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 240 | 20250219 | 152800 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 241 | 20250219 | 152700 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 242 | 20250219 | 152600 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 243 | 20250219 | 152500 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 244 | 20250219 | 152400 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 245 | 20250219 | 152300 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 246 | 20250219 | 152200 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 247 | 20250219 | 152100 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 248 | 20250219 | 152000 | 2225530805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 249 | 20250219 | 151900 | 2225530805 | 4615 | 4625 | 4625 | 4610 | 5208 |
| 250 | 20250219 | 151800 | 2201473655 | 4625 | 4635 | 4640 | 4625 | 3608 |
| 251 | 20250219 | 151700 | 2184749295 | 4640 | 4635 | 4640 | 4635 | 2322 |
| 252 | 20250219 | 151600 | 2173983785 | 4625 | 4630 | 4640 | 4625 | 1756 |
| 253 | 20250219 | 151500 | 2165854055 | 4630 | 4645 | 4650 | 4630 | 8602 |
| 254 | 20250219 | 151400 | 2125968575 | 4645 | 4630 | 4645 | 4630 | 4524 |
| 255 | 20250219 | 151300 | 2104959365 | 4630 | 4605 | 4645 | 4605 | 26193 |
| 256 | 20250219 | 151200 | 1984088535 | 4600 | 4605 | 4610 | 4600 | 19745 |
| 257 | 20250219 | 151100 | 1893159470 | 4605 | 4600 | 4605 | 4600 | 11103 |
| 258 | 20250219 | 151000 | 1842033780 | 4595 | 4590 | 4600 | 4590 | 4078 |
| 259 | 20250219 | 150900 | 1823289725 | 4590 | 4590 | 4590 | 4585 | 1943 |
| 260 | 20250219 | 150800 | 1814380575 | 4590 | 4590 | 4590 | 4585 | 2349 |
| 261 | 20250219 | 150700 | 1803608670 | 4585 | 4585 | 4590 | 4585 | 431 |
| 262 | 20250219 | 150600 | 1801631535 | 4585 | 4585 | 4590 | 4585 | 634 |
| 263 | 20250219 | 150500 | 1798724635 | 4580 | 4595 | 4605 | 4580 | 11793 |
| 264 | 20250219 | 150400 | 1744505270 | 4595 | 4580 | 4595 | 4580 | 5412 |
| 265 | 20250219 | 150300 | 1719706455 | 4575 | 4575 | 4575 | 4575 | 500 |
| 266 | 20250219 | 150200 | 1717418955 | 4575 | 4570 | 4575 | 4570 | 1997 |
| 267 | 20250219 | 150100 | 1708291430 | 4570 | 4575 | 4580 | 4570 | 367 |
| 268 | 20250219 | 150000 | 1706613740 | 4575 | 4585 | 4585 | 4575 | 1165 |
| 269 | 20250219 | 145900 | 1701283085 | 4575 | 4585 | 4600 | 4575 | 12208 |
| 270 | 20250219 | 145800 | 1645260265 | 4580 | 4570 | 4585 | 4570 | 9437 |
| 271 | 20250219 | 145700 | 1602042635 | 4565 | 4570 | 4570 | 4565 | 230 |
| 272 | 20250219 | 145600 | 1600992435 | 4570 | 4560 | 4570 | 4555 | 4519 |
| 273 | 20250219 | 145500 | 1580375520 | 4560 | 4555 | 4560 | 4555 | 221 |
| 274 | 20250219 | 145400 | 1579368310 | 4555 | 4550 | 4555 | 4550 | 625 |
| 275 | 20250219 | 145300 | 1576521560 | 4555 | 4555 | 4555 | 4555 | 20 |
| 276 | 20250219 | 145200 | 1576430460 | 4555 | 4555 | 4555 | 4555 | 12 |
| 277 | 20250219 | 145100 | 1576375800 | 4550 | 4550 | 4550 | 4550 | 0 |
| 278 | 20250219 | 145000 | 1576375800 | 4550 | 4555 | 4565 | 4550 | 2205 |
| 279 | 20250219 | 144900 | 1566329615 | 4555 | 4550 | 4555 | 4550 | 905 |
| 280 | 20250219 | 144800 | 1562207790 | 4555 | 4550 | 4555 | 4550 | 320 |
| 281 | 20250219 | 144700 | 1560751785 | 4550 | 4550 | 4550 | 4550 | 1443 |
| 282 | 20250219 | 144600 | 1554186135 | 4550 | 4550 | 4550 | 4550 | 11 |
| 283 | 20250219 | 144500 | 1554136085 | 4550 | 4545 | 4550 | 4545 | 246 |
| 284 | 20250219 | 144400 | 1553016840 | 4545 | 4535 | 4545 | 4535 | 905 |
| 285 | 20250219 | 144300 | 1548905265 | 4535 | 4540 | 4540 | 4535 | 321 |
| 286 | 20250219 | 144200 | 1547448485 | 4540 | 4540 | 4540 | 4540 | 411 |
| 287 | 20250219 | 144100 | 1545582545 | 4545 | 4545 | 4545 | 4545 | 483 |
| 288 | 20250219 | 144000 | 1543387310 | 4545 | 4545 | 4545 | 4545 | 6 |
| 289 | 20250219 | 143900 | 1543360040 | 4540 | 4540 | 4540 | 4540 | 0 |
| 290 | 20250219 | 143800 | 1543360040 | 4540 | 4540 | 4540 | 4540 | 705 |
| 291 | 20250219 | 143700 | 1540159340 | 4540 | 4545 | 4545 | 4540 | 6 |
| 292 | 20250219 | 143600 | 1540132085 | 4550 | 4545 | 4550 | 4545 | 219 |
| 293 | 20250219 | 143500 | 1539135735 | 4550 | 4550 | 4550 | 4550 | 0 |
| 294 | 20250219 | 143400 | 1539135735 | 4550 | 4540 | 4550 | 4540 | 78 |
| 295 | 20250219 | 143300 | 1538780875 | 4550 | 4540 | 4550 | 4540 | 1262 |
| 296 | 20250219 | 143200 | 1533039375 | 4545 | 4545 | 4545 | 4545 | 215 |
| 297 | 20250219 | 143100 | 1532062200 | 4550 | 4550 | 4550 | 4550 | 15 |
| 298 | 20250219 | 143000 | 1531993950 | 4550 | 4545 | 4550 | 4545 | 1004 |
| 299 | 20250219 | 142900 | 1527430755 | 4545 | 4540 | 4545 | 4540 | 1022 |
| 300 | 20250219 | 142800 | 1522790850 | 4535 | 4540 | 4540 | 4535 | 425 |
| 301 | 20250219 | 142700 | 1520862925 | 4535 | 4535 | 4535 | 4535 | 0 |
| 302 | 20250219 | 142600 | 1520862925 | 4535 | 4535 | 4535 | 4535 | 88 |
| 303 | 20250219 | 142500 | 1520463845 | 4540 | 4540 | 4540 | 4540 | 25 |
| 304 | 20250219 | 142400 | 1520350345 | 4540 | 4535 | 4540 | 4535 | 6 |
| 305 | 20250219 | 142300 | 1520323110 | 4540 | 4540 | 4540 | 4540 | 23 |
| 306 | 20250219 | 142200 | 1520218690 | 4540 | 4540 | 4540 | 4540 | 24 |
| 307 | 20250219 | 142100 | 1520109730 | 4540 | 4540 | 4540 | 4540 | 17 |
| 308 | 20250219 | 142000 | 1520032550 | 4540 | 4530 | 4540 | 4530 | 6 |
| 309 | 20250219 | 141900 | 1520005360 | 4530 | 4530 | 4530 | 4530 | 225 |
| 310 | 20250219 | 141800 | 1518986110 | 4535 | 4535 | 4535 | 4535 | 848 |
| 311 | 20250219 | 141700 | 1515140430 | 4535 | 4535 | 4535 | 4535 | 0 |
| 312 | 20250219 | 141600 | 1515140430 | 4535 | 4535 | 4535 | 4535 | 576 |
| 313 | 20250219 | 141500 | 1512528270 | 4530 | 4530 | 4530 | 4530 | 0 |
| 314 | 20250219 | 141400 | 1512528270 | 4530 | 4540 | 4540 | 4530 | 235 |
| 315 | 20250219 | 141300 | 1511463695 | 4540 | 4535 | 4540 | 4535 | 57 |
| 316 | 20250219 | 141200 | 1511204925 | 4540 | 4535 | 4540 | 4525 | 23 |
| 317 | 20250219 | 141100 | 1511100700 | 4540 | 4545 | 4545 | 4530 | 1758 |
| 318 | 20250219 | 141000 | 1503129025 | 4550 | 4545 | 4550 | 4545 | 2 |
| 319 | 20250219 | 140900 | 1503119930 | 4545 | 4550 | 4550 | 4545 | 496 |
| 320 | 20250219 | 140800 | 1500863965 | 4550 | 4550 | 4550 | 4550 | 0 |
| 321 | 20250219 | 140700 | 1500863965 | 4550 | 4555 | 4565 | 4550 | 29 |
| 322 | 20250219 | 140600 | 1500731865 | 4560 | 4555 | 4560 | 4555 | 4730 |
| 323 | 20250219 | 140500 | 1479165390 | 4550 | 4550 | 4550 | 4550 | 0 |
| 324 | 20250219 | 140400 | 1479165390 | 4550 | 4555 | 4555 | 4550 | 19 |
| 325 | 20250219 | 140300 | 1479078895 | 4550 | 4550 | 4550 | 4550 | 0 |
| 326 | 20250219 | 140200 | 1479078895 | 4550 | 4550 | 4550 | 4550 | 20 |
| 327 | 20250219 | 140100 | 1478987895 | 4550 | 4550 | 4550 | 4550 | 100 |
| 328 | 20250219 | 140000 | 1478532895 | 4555 | 4555 | 4555 | 4555 | 1 |
| 329 | 20250219 | 135900 | 1478528340 | 4555 | 4555 | 4560 | 4555 | 877 |
| 330 | 20250219 | 135800 | 1474533595 | 4555 | 4555 | 4555 | 4555 | 0 |
| 331 | 20250219 | 135700 | 1474533595 | 4555 | 4550 | 4555 | 4550 | 1221 |
| 332 | 20250219 | 135600 | 1468976950 | 4550 | 4550 | 4550 | 4550 | 580 |
| 333 | 20250219 | 135500 | 1466337950 | 4550 | 4550 | 4550 | 4550 | 6 |
| 334 | 20250219 | 135400 | 1466310650 | 4555 | 4555 | 4555 | 4555 | 16 |
| 335 | 20250219 | 135300 | 1466237770 | 4555 | 4555 | 4555 | 4555 | 0 |
| 336 | 20250219 | 135200 | 1466237770 | 4555 | 4550 | 4555 | 4550 | 251 |
| 337 | 20250219 | 135100 | 1465095715 | 4555 | 4555 | 4555 | 4555 | 0 |
| 338 | 20250219 | 135000 | 1465095715 | 4555 | 4555 | 4555 | 4555 | 102 |
| 339 | 20250219 | 134900 | 1464631105 | 4555 | 4555 | 4555 | 4550 | 82 |
| 340 | 20250219 | 134800 | 1464257750 | 4550 | 4550 | 4550 | 4550 | 199 |
| 341 | 20250219 | 134700 | 1463352300 | 4550 | 4545 | 4550 | 4540 | 94 |
| 342 | 20250219 | 134600 | 1462925320 | 4550 | 4545 | 4550 | 4545 | 101 |
| 343 | 20250219 | 134500 | 1462465925 | 4545 | 4545 | 4550 | 4545 | 127 |
| 344 | 20250219 | 134400 | 1461888585 | 4550 | 4550 | 4550 | 4550 | 0 |
| 345 | 20250219 | 134300 | 1461888585 | 4550 | 4550 | 4550 | 4550 | 0 |
| 346 | 20250219 | 134200 | 1461888585 | 4550 | 4550 | 4550 | 4550 | 1 |
| 347 | 20250219 | 134100 | 1461884035 | 4545 | 4530 | 4550 | 4530 | 552 |
| 348 | 20250219 | 134000 | 1459375955 | 4530 | 4530 | 4530 | 4530 | 0 |
| 349 | 20250219 | 133900 | 1459375955 | 4530 | 4530 | 4535 | 4530 | 62 |
| 350 | 20250219 | 133800 | 1459094800 | 4540 | 4530 | 4540 | 4530 | 1539 |
| 351 | 20250219 | 133700 | 1452123120 | 4535 | 4535 | 4540 | 4530 | 925 |
| 352 | 20250219 | 133600 | 1447929245 | 4535 | 4535 | 4535 | 4535 | 281 |
| 353 | 20250219 | 133500 | 1446654910 | 4540 | 4540 | 4540 | 4540 | 302 |
| 354 | 20250219 | 133400 | 1445283830 | 4545 | 4545 | 4545 | 4545 | 0 |
| 355 | 20250219 | 133300 | 1445283830 | 4545 | 4545 | 4545 | 4545 | 10 |
| 356 | 20250219 | 133200 | 1445238380 | 4545 | 4545 | 4545 | 4545 | 0 |
| 357 | 20250219 | 133100 | 1445238380 | 4545 | 4545 | 4545 | 4545 | 0 |
| 358 | 20250219 | 133000 | 1445238380 | 4545 | 4545 | 4545 | 4540 | 37 |
| 359 | 20250219 | 132900 | 1445070370 | 4540 | 4530 | 4545 | 4530 | 1277 |
| 360 | 20250219 | 132800 | 1439274235 | 4535 | 4540 | 4540 | 4535 | 464 |
| 361 | 20250219 | 132700 | 1437169320 | 4540 | 4545 | 4550 | 4540 | 505 |
| 362 | 20250219 | 132600 | 1434876030 | 4545 | 4550 | 4550 | 4535 | 745 |
| 363 | 20250219 | 132500 | 1431492605 | 4550 | 4545 | 4550 | 4545 | 3 |
| 364 | 20250219 | 132400 | 1431478965 | 4550 | 4550 | 4550 | 4550 | 3 |
| 365 | 20250219 | 132300 | 1431465315 | 4550 | 4545 | 4550 | 4545 | 40 |
| 366 | 20250219 | 132200 | 1431283325 | 4545 | 4550 | 4550 | 4540 | 357 |
| 367 | 20250219 | 132100 | 1429662485 | 4550 | 4545 | 4550 | 4545 | 3007 |
| 368 | 20250219 | 132000 | 1415995635 | 4550 | 4550 | 4560 | 4550 | 8370 |
| 369 | 20250219 | 131900 | 1377891250 | 4550 | 4550 | 4550 | 4550 | 714 |
| 370 | 20250219 | 131800 | 1374642550 | 4550 | 4550 | 4550 | 4550 | 1150 |
| 371 | 20250219 | 131700 | 1369410050 | 4550 | 4555 | 4555 | 4550 | 121 |
| 372 | 20250219 | 131600 | 1368858900 | 4555 | 4555 | 4555 | 4555 | 25 |
| 373 | 20250219 | 131500 | 1368745025 | 4555 | 4550 | 4555 | 4550 | 1111 |
| 374 | 20250219 | 131400 | 1363687675 | 4550 | 4555 | 4555 | 4545 | 2159 |
| 375 | 20250219 | 131300 | 1353863725 | 4550 | 4555 | 4555 | 4550 | 745 |
| 376 | 20250219 | 131200 | 1350472750 | 4545 | 4545 | 4550 | 4545 | 1839 |
| 377 | 20250219 | 131100 | 1342107040 | 4545 | 4545 | 4545 | 4540 | 1054 |
| 378 | 20250219 | 131000 | 1337317100 | 4540 | 4540 | 4540 | 4540 | 202 |
| 379 | 20250219 | 130900 | 1336400020 | 4540 | 4540 | 4540 | 4540 | 149 |
| 380 | 20250219 | 130800 | 1335723560 | 4540 | 4540 | 4540 | 4540 | 0 |
| 381 | 20250219 | 130700 | 1335723560 | 4540 | 4540 | 4540 | 4540 | 0 |
| 382 | 20250219 | 130600 | 1335723560 | 4540 | 4540 | 4540 | 4540 | 0 |
| 383 | 20250219 | 130500 | 1335723560 | 4540 | 4540 | 4540 | 4540 | 1 |
| 384 | 20250219 | 130400 | 1335719020 | 4540 | 4535 | 4550 | 4535 | 3087 |
| 385 | 20250219 | 130300 | 1321710195 | 4535 | 4525 | 4535 | 4525 | 445 |
| 386 | 20250219 | 130200 | 1319695860 | 4520 | 4520 | 4520 | 4520 | 678 |
| 387 | 20250219 | 130100 | 1316631300 | 4525 | 4530 | 4530 | 4525 | 2690 |
| 388 | 20250219 | 130000 | 1304456855 | 4535 | 4535 | 4535 | 4535 | 0 |
| 389 | 20250219 | 125900 | 1304456855 | 4535 | 4535 | 4535 | 4535 | 0 |
| 390 | 20250219 | 125800 | 1304456855 | 4535 | 4535 | 4535 | 4535 | 21 |
| 391 | 20250219 | 125700 | 1304361620 | 4530 | 4530 | 4535 | 4530 | 1308 |
| 392 | 20250219 | 125600 | 1298435565 | 4530 | 4540 | 4540 | 4530 | 372 |
| 393 | 20250219 | 125500 | 1296747185 | 4540 | 4540 | 4540 | 4540 | 0 |
| 394 | 20250219 | 125400 | 1296747185 | 4540 | 4540 | 4540 | 4540 | 310 |
| 395 | 20250219 | 125300 | 1295339785 | 4545 | 4545 | 4545 | 4545 | 0 |
| 396 | 20250219 | 125200 | 1295339785 | 4545 | 4545 | 4545 | 4545 | 0 |
| 397 | 20250219 | 125100 | 1295339785 | 4545 | 4540 | 4545 | 4535 | 2608 |
| 398 | 20250219 | 125000 | 1283505830 | 4535 | 4535 | 4535 | 4535 | 19 |
| 399 | 20250219 | 124900 | 1283419665 | 4540 | 4540 | 4540 | 4540 | 1146 |
| 400 | 20250219 | 124800 | 1278216825 | 4545 | 4545 | 4545 | 4545 | 2 |
| 401 | 20250219 | 124700 | 1278207735 | 4545 | 4550 | 4550 | 4545 | 1458 |
| 402 | 20250219 | 124600 | 1271574085 | 4555 | 4555 | 4555 | 4555 | 0 |
| 403 | 20250219 | 124500 | 1271574085 | 4555 | 4560 | 4560 | 4550 | 1697 |
| 404 | 20250219 | 124400 | 1263841950 | 4555 | 4545 | 4555 | 4545 | 11713 |
| 405 | 20250219 | 124300 | 1210507670 | 4540 | 4540 | 4540 | 4540 | 902 |
| 406 | 20250219 | 124200 | 1206412590 | 4550 | 4545 | 4550 | 4540 | 715 |
| 407 | 20250219 | 124100 | 1203163655 | 4545 | 4540 | 4545 | 4540 | 1085 |
| 408 | 20250219 | 124000 | 1198233590 | 4540 | 4535 | 4540 | 4535 | 2297 |
| 409 | 20250219 | 123900 | 1187806210 | 4535 | 4530 | 4535 | 4530 | 1249 |
| 410 | 20250219 | 123800 | 1182142115 | 4535 | 4530 | 4540 | 4530 | 1352 |
| 411 | 20250219 | 123700 | 1176010670 | 4530 | 4535 | 4535 | 4530 | 388 |
| 412 | 20250219 | 123600 | 1174252030 | 4535 | 4530 | 4535 | 4530 | 1440 |
| 413 | 20250219 | 123500 | 1167725205 | 4530 | 4515 | 4530 | 4515 | 5018 |
| 414 | 20250219 | 123400 | 1145009820 | 4525 | 4510 | 4530 | 4510 | 2223 |
| 415 | 20250219 | 123300 | 1134950500 | 4505 | 4505 | 4505 | 4505 | 2161 |
| 416 | 20250219 | 123200 | 1125215195 | 4505 | 4505 | 4505 | 4505 | 202 |
| 417 | 20250219 | 123100 | 1124305185 | 4505 | 4505 | 4505 | 4505 | 0 |
| 418 | 20250219 | 123000 | 1124305185 | 4505 | 4505 | 4505 | 4505 | 99 |
| 419 | 20250219 | 122900 | 1123859190 | 4505 | 4515 | 4515 | 4505 | 158 |
| 420 | 20250219 | 122800 | 1123145830 | 4515 | 4515 | 4515 | 4515 | 0 |
| 421 | 20250219 | 122700 | 1123145830 | 4515 | 4510 | 4515 | 4510 | 335 |
| 422 | 20250219 | 122600 | 1121634805 | 4510 | 4510 | 4510 | 4510 | 0 |
| 423 | 20250219 | 122500 | 1121634805 | 4510 | 4510 | 4510 | 4510 | 0 |
| 424 | 20250219 | 122400 | 1121634805 | 4510 | 4510 | 4510 | 4510 | 21 |
| 425 | 20250219 | 122300 | 1121540095 | 4510 | 4510 | 4510 | 4510 | 0 |
| 426 | 20250219 | 122200 | 1121540095 | 4510 | 4510 | 4510 | 4510 | 0 |
| 427 | 20250219 | 122100 | 1121540095 | 4510 | 4510 | 4510 | 4510 | 825 |
| 428 | 20250219 | 122000 | 1117819345 | 4510 | 4510 | 4510 | 4510 | 200 |
| 429 | 20250219 | 121900 | 1116917345 | 4515 | 4515 | 4515 | 4515 | 1333 |
| 430 | 20250219 | 121800 | 1110898850 | 4520 | 4520 | 4520 | 4520 | 0 |
| 431 | 20250219 | 121700 | 1110898850 | 4520 | 4515 | 4520 | 4515 | 511 |
| 432 | 20250219 | 121600 | 1108591680 | 4520 | 4520 | 4520 | 4520 | 5 |
| 433 | 20250219 | 121500 | 1108569080 | 4520 | 4520 | 4520 | 4520 | 0 |
| 434 | 20250219 | 121400 | 1108569080 | 4520 | 4520 | 4520 | 4520 | 0 |
| 435 | 20250219 | 121300 | 1108569080 | 4520 | 4520 | 4520 | 4520 | 121 |
| 436 | 20250219 | 121200 | 1108022160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 437 | 20250219 | 121100 | 1108022160 | 4520 | 4525 | 4530 | 4520 | 57 |
| 438 | 20250219 | 121000 | 1107764445 | 4525 | 4520 | 4525 | 4520 | 73 |
| 439 | 20250219 | 120900 | 1107434370 | 4525 | 4525 | 4525 | 4525 | 0 |
| 440 | 20250219 | 120800 | 1107434370 | 4525 | 4525 | 4525 | 4525 | 162 |
| 441 | 20250219 | 120700 | 1106701320 | 4525 | 4520 | 4525 | 4520 | 102 |
| 442 | 20250219 | 120600 | 1106239805 | 4520 | 4520 | 4520 | 4520 | 100 |
| 443 | 20250219 | 120500 | 1105787805 | 4520 | 4520 | 4520 | 4520 | 331 |
| 444 | 20250219 | 120400 | 1104291685 | 4520 | 4520 | 4520 | 4520 | 1801 |
| 445 | 20250219 | 120300 | 1096151165 | 4520 | 4515 | 4520 | 4515 | 25 |
| 446 | 20250219 | 120200 | 1096038200 | 4510 | 4515 | 4515 | 4510 | 295 |
| 447 | 20250219 | 120100 | 1094706290 | 4515 | 4515 | 4520 | 4510 | 1824 |
| 448 | 20250219 | 120000 | 1086470930 | 4515 | 4500 | 4515 | 4500 | 3206 |
| 449 | 20250219 | 115900 | 1072036365 | 4500 | 4510 | 4510 | 4500 | 3307 |
| 450 | 20250219 | 115800 | 1057134105 | 4515 | 4515 | 4515 | 4515 | 0 |
| 451 | 20250219 | 115700 | 1057134105 | 4515 | 4515 | 4515 | 4515 | 107 |
| 452 | 20250219 | 115600 | 1056651000 | 4515 | 4520 | 4520 | 4515 | 495 |
| 453 | 20250219 | 115500 | 1054416065 | 4520 | 4520 | 4520 | 4520 | 618 |
| 454 | 20250219 | 115400 | 1051622705 | 4520 | 4520 | 4520 | 4520 | 442 |
| 455 | 20250219 | 115300 | 1049624865 | 4520 | 4520 | 4520 | 4520 | 3 |
| 456 | 20250219 | 115200 | 1049611305 | 4515 | 4520 | 4520 | 4515 | 1064 |
| 457 | 20250219 | 115100 | 1044807295 | 4520 | 4520 | 4525 | 4520 | 104 |
| 458 | 20250219 | 115000 | 1044337110 | 4520 | 4520 | 4520 | 4520 | 10 |
| 459 | 20250219 | 114900 | 1044291910 | 4515 | 4515 | 4520 | 4515 | 66 |
| 460 | 20250219 | 114800 | 1043993895 | 4515 | 4515 | 4515 | 4515 | 0 |
| 461 | 20250219 | 114700 | 1043993895 | 4515 | 4515 | 4515 | 4515 | 0 |
| 462 | 20250219 | 114600 | 1043993895 | 4515 | 4530 | 4530 | 4515 | 706 |
| 463 | 20250219 | 114500 | 1040806240 | 4530 | 4520 | 4530 | 4520 | 748 |
| 464 | 20250219 | 114400 | 1037424880 | 4520 | 4520 | 4520 | 4520 | 2 |
| 465 | 20250219 | 114300 | 1037415840 | 4520 | 4520 | 4520 | 4520 | 10 |
| 466 | 20250219 | 114200 | 1037370640 | 4520 | 4525 | 4525 | 4520 | 3431 |
| 467 | 20250219 | 114100 | 1021861820 | 4525 | 4525 | 4525 | 4525 | 520 |
| 468 | 20250219 | 114000 | 1019508820 | 4520 | 4520 | 4520 | 4520 | 2974 |
| 469 | 20250219 | 113900 | 1006066340 | 4520 | 4515 | 4520 | 4515 | 443 |
| 470 | 20250219 | 113800 | 1004063985 | 4515 | 4515 | 4515 | 4515 | 5 |
| 471 | 20250219 | 113700 | 1004041410 | 4515 | 4515 | 4515 | 4515 | 234 |
| 472 | 20250219 | 113600 | 1002984900 | 4515 | 4515 | 4515 | 4515 | 6 |
| 473 | 20250219 | 113500 | 1002957810 | 4515 | 4515 | 4515 | 4515 | 0 |
| 474 | 20250219 | 113400 | 1002957810 | 4515 | 4520 | 4520 | 4515 | 472 |
| 475 | 20250219 | 113300 | 1000826685 | 4515 | 4515 | 4515 | 4515 | 49 |
| 476 | 20250219 | 113200 | 1000605450 | 4515 | 4515 | 4515 | 4515 | 13 |
| 477 | 20250219 | 113100 | 1000546755 | 4515 | 4515 | 4515 | 4515 | 20 |
| 478 | 20250219 | 113000 | 1000456455 | 4515 | 4515 | 4515 | 4515 | 0 |
| 479 | 20250219 | 112900 | 1000456455 | 4515 | 4515 | 4515 | 4515 | 20 |
| 480 | 20250219 | 112800 | 1000366155 | 4515 | 4515 | 4515 | 4510 | 1627 |
| 481 | 20250219 | 112700 | 993023545 | 4510 | 4510 | 4510 | 4510 | 2 |
| 482 | 20250219 | 112600 | 993014525 | 4515 | 4515 | 4515 | 4515 | 0 |
| 483 | 20250219 | 112500 | 993014525 | 4515 | 4505 | 4515 | 4505 | 1030 |
| 484 | 20250219 | 112400 | 988365450 | 4505 | 4505 | 4505 | 4505 | 2 |
| 485 | 20250219 | 112300 | 988356440 | 4510 | 4510 | 4510 | 4510 | 20 |
| 486 | 20250219 | 112200 | 988266240 | 4510 | 4510 | 4510 | 4510 | 0 |
| 487 | 20250219 | 112100 | 988266240 | 4510 | 4510 | 4510 | 4510 | 1 |
| 488 | 20250219 | 112000 | 988261730 | 4510 | 4510 | 4510 | 4510 | 2366 |
| 489 | 20250219 | 111900 | 977591070 | 4510 | 4510 | 4510 | 4510 | 1109 |
| 490 | 20250219 | 111800 | 972589480 | 4515 | 4515 | 4515 | 4515 | 0 |
| 491 | 20250219 | 111700 | 972589480 | 4515 | 4515 | 4515 | 4515 | 0 |
| 492 | 20250219 | 111600 | 972589480 | 4515 | 4515 | 4515 | 4515 | 26 |
| 493 | 20250219 | 111500 | 972472090 | 4505 | 4505 | 4505 | 4505 | 0 |
| 494 | 20250219 | 111400 | 972472090 | 4505 | 4510 | 4510 | 4505 | 491 |
| 495 | 20250219 | 111300 | 970258080 | 4515 | 4515 | 4515 | 4515 | 1 |
| 496 | 20250219 | 111200 | 970253565 | 4515 | 4515 | 4515 | 4515 | 618 |
| 497 | 20250219 | 111100 | 967463295 | 4515 | 4515 | 4515 | 4515 | 500 |
| 498 | 20250219 | 111000 | 965205795 | 4520 | 4515 | 4520 | 4515 | 85 |
| 499 | 20250219 | 110900 | 964821845 | 4520 | 4510 | 4520 | 4510 | 1341 |
| 500 | 20250219 | 110800 | 958767650 | 4515 | 4515 | 4515 | 4515 | 0 |
| 501 | 20250219 | 110700 | 958767650 | 4515 | 4515 | 4515 | 4515 | 2 |
| 502 | 20250219 | 110600 | 958758620 | 4505 | 4505 | 4505 | 4505 | 647 |
| 503 | 20250219 | 110500 | 955843885 | 4510 | 4510 | 4510 | 4510 | 0 |
| 504 | 20250219 | 110400 | 955843885 | 4510 | 4510 | 4510 | 4505 | 1494 |
| 505 | 20250219 | 110300 | 949107300 | 4515 | 4515 | 4515 | 4515 | 1 |
| 506 | 20250219 | 110200 | 949102785 | 4520 | 4520 | 4520 | 4515 | 1063 |
| 507 | 20250219 | 110100 | 944303150 | 4520 | 4505 | 4520 | 4505 | 2950 |
| 508 | 20250219 | 110000 | 930988300 | 4505 | 4510 | 4510 | 4500 | 1807 |
| 509 | 20250219 | 105900 | 922852710 | 4510 | 4510 | 4510 | 4510 | 5 |
| 510 | 20250219 | 105800 | 922830160 | 4500 | 4500 | 4500 | 4500 | 0 |
| 511 | 20250219 | 105700 | 922830160 | 4500 | 4505 | 4505 | 4500 | 1692 |
| 512 | 20250219 | 105600 | 915214820 | 4505 | 4505 | 4505 | 4505 | 57 |
| 513 | 20250219 | 105500 | 914958035 | 4505 | 4505 | 4505 | 4505 | 444 |
| 514 | 20250219 | 105400 | 912957815 | 4500 | 4505 | 4505 | 4500 | 3 |
| 515 | 20250219 | 105300 | 912944305 | 4505 | 4505 | 4505 | 4505 | 3 |
| 516 | 20250219 | 105200 | 912930790 | 4505 | 4505 | 4505 | 4505 | 0 |
| 517 | 20250219 | 105100 | 912930790 | 4505 | 4505 | 4505 | 4505 | 858 |
| 518 | 20250219 | 105000 | 909065500 | 4505 | 4510 | 4510 | 4505 | 201 |
| 519 | 20250219 | 104900 | 908158995 | 4510 | 4505 | 4510 | 4505 | 208 |
| 520 | 20250219 | 104800 | 907220955 | 4505 | 4505 | 4505 | 4505 | 1 |
| 521 | 20250219 | 104700 | 907216450 | 4500 | 4500 | 4500 | 4500 | 0 |
| 522 | 20250219 | 104600 | 907216450 | 4500 | 4505 | 4505 | 4500 | 123 |
| 523 | 20250219 | 104500 | 906662445 | 4510 | 4505 | 4510 | 4505 | 14 |
| 524 | 20250219 | 104400 | 906599310 | 4500 | 4500 | 4500 | 4500 | 114 |
| 525 | 20250219 | 104300 | 906086310 | 4510 | 4505 | 4510 | 4505 | 12 |
| 526 | 20250219 | 104200 | 906032205 | 4500 | 4500 | 4500 | 4500 | 0 |
| 527 | 20250219 | 104100 | 906032205 | 4500 | 4515 | 4515 | 4500 | 1780 |
| 528 | 20250219 | 104000 | 898010730 | 4515 | 4515 | 4515 | 4515 | 1802 |
| 529 | 20250219 | 103900 | 889874700 | 4515 | 4505 | 4520 | 4505 | 1277 |
| 530 | 20250219 | 103800 | 884112860 | 4505 | 4510 | 4510 | 4505 | 34 |
| 531 | 20250219 | 103700 | 883959575 | 4515 | 4510 | 4515 | 4510 | 3 |
| 532 | 20250219 | 103600 | 883946040 | 4515 | 4510 | 4515 | 4500 | 2329 |
| 533 | 20250219 | 103500 | 873436305 | 4515 | 4515 | 4515 | 4515 | 253 |
| 534 | 20250219 | 103400 | 872294010 | 4515 | 4510 | 4515 | 4510 | 753 |
| 535 | 20250219 | 103300 | 868897955 | 4510 | 4500 | 4510 | 4500 | 971 |
| 536 | 20250219 | 103200 | 864521870 | 4500 | 4500 | 4500 | 4500 | 611 |
| 537 | 20250219 | 103100 | 861772370 | 4495 | 4500 | 4500 | 4495 | 529 |
| 538 | 20250219 | 103000 | 859394165 | 4500 | 4500 | 4500 | 4500 | 257 |
| 539 | 20250219 | 102900 | 858237665 | 4505 | 4505 | 4510 | 4500 | 655 |
| 540 | 20250219 | 102800 | 855287035 | 4500 | 4495 | 4510 | 4495 | 1201 |
| 541 | 20250219 | 102700 | 849883525 | 4490 | 4490 | 4490 | 4490 | 2 |
| 542 | 20250219 | 102600 | 849874545 | 4490 | 4490 | 4490 | 4490 | 689 |
| 543 | 20250219 | 102500 | 846780935 | 4490 | 4490 | 4490 | 4490 | 1 |
| 544 | 20250219 | 102400 | 846776445 | 4490 | 4490 | 4490 | 4490 | 4999 |
| 545 | 20250219 | 102300 | 824330935 | 4490 | 4490 | 4490 | 4490 | 0 |
| 546 | 20250219 | 102200 | 824330935 | 4490 | 4495 | 4495 | 4490 | 2602 |
| 547 | 20250219 | 102100 | 812645940 | 4510 | 4510 | 4510 | 4510 | 0 |
| 548 | 20250219 | 102000 | 812645940 | 4510 | 4490 | 4510 | 4490 | 1051 |
| 549 | 20250219 | 101900 | 807926930 | 4485 | 4485 | 4485 | 4480 | 1747 |
| 550 | 20250219 | 101800 | 800099430 | 4485 | 4490 | 4490 | 4485 | 2800 |
| 551 | 20250219 | 101700 | 787540645 | 4490 | 4490 | 4490 | 4490 | 700 |
| 552 | 20250219 | 101600 | 784397645 | 4495 | 4495 | 4495 | 4490 | 5500 |
| 553 | 20250219 | 101500 | 759692595 | 4495 | 4495 | 4495 | 4495 | 532 |
| 554 | 20250219 | 101400 | 757301255 | 4500 | 4500 | 4500 | 4500 | 13 |
| 555 | 20250219 | 101300 | 757242755 | 4510 | 4510 | 4510 | 4510 | 10 |
| 556 | 20250219 | 101200 | 757197655 | 4510 | 4510 | 4510 | 4510 | 102 |
| 557 | 20250219 | 101100 | 756737635 | 4500 | 4495 | 4500 | 4490 | 785 |
| 558 | 20250219 | 101000 | 753206000 | 4495 | 4490 | 4495 | 4490 | 301 |
| 559 | 20250219 | 100900 | 751854005 | 4495 | 4495 | 4495 | 4495 | 93 |
| 560 | 20250219 | 100800 | 751435970 | 4490 | 4490 | 4490 | 4490 | 1 |
| 561 | 20250219 | 100700 | 751431480 | 4490 | 4490 | 4490 | 4490 | 0 |
| 562 | 20250219 | 100600 | 751431480 | 4490 | 4490 | 4490 | 4490 | 76 |
| 563 | 20250219 | 100500 | 751090240 | 4490 | 4490 | 4490 | 4490 | 1478 |
| 564 | 20250219 | 100400 | 744454020 | 4490 | 4495 | 4495 | 4490 | 847 |
| 565 | 20250219 | 100300 | 740649765 | 4500 | 4515 | 4515 | 4500 | 8481 |
| 566 | 20250219 | 100200 | 702473065 | 4520 | 4525 | 4530 | 4520 | 314 |
| 567 | 20250219 | 100100 | 701052615 | 4525 | 4515 | 4525 | 4515 | 268 |
| 568 | 20250219 | 100000 | 699841225 | 4515 | 4515 | 4515 | 4515 | 120 |
| 569 | 20250219 | 095900 | 699299425 | 4515 | 4520 | 4520 | 4515 | 372 |
| 570 | 20250219 | 095800 | 697619825 | 4530 | 4525 | 4530 | 4520 | 18 |
| 571 | 20250219 | 095700 | 697538375 | 4530 | 4535 | 4535 | 4530 | 167 |
| 572 | 20250219 | 095600 | 696781860 | 4535 | 4520 | 4535 | 4520 | 799 |
| 573 | 20250219 | 095500 | 693168740 | 4515 | 4500 | 4515 | 4500 | 639 |
| 574 | 20250219 | 095400 | 690285895 | 4505 | 4500 | 4505 | 4500 | 131 |
| 575 | 20250219 | 095300 | 689695800 | 4500 | 4500 | 4500 | 4500 | 769 |
| 576 | 20250219 | 095200 | 686235300 | 4505 | 4505 | 4505 | 4505 | 378 |
| 577 | 20250219 | 095100 | 684532410 | 4505 | 4515 | 4515 | 4505 | 718 |
| 578 | 20250219 | 095000 | 681294855 | 4520 | 4515 | 4520 | 4515 | 206 |
| 579 | 20250219 | 094900 | 680364490 | 4510 | 4515 | 4515 | 4510 | 69 |
| 580 | 20250219 | 094800 | 680053090 | 4520 | 4520 | 4520 | 4520 | 418 |
| 581 | 20250219 | 094700 | 678163730 | 4520 | 4525 | 4525 | 4520 | 54 |
| 582 | 20250219 | 094600 | 677919600 | 4525 | 4535 | 4535 | 4525 | 3127 |
| 583 | 20250219 | 094500 | 663758115 | 4535 | 4540 | 4540 | 4535 | 45 |
| 584 | 20250219 | 094400 | 663553945 | 4530 | 4525 | 4540 | 4525 | 255 |
| 585 | 20250219 | 094300 | 662398905 | 4525 | 4525 | 4525 | 4525 | 501 |
| 586 | 20250219 | 094200 | 660131880 | 4525 | 4525 | 4525 | 4525 | 901 |
| 587 | 20250219 | 094100 | 656054855 | 4525 | 4530 | 4530 | 4525 | 986 |
| 588 | 20250219 | 094000 | 651592690 | 4530 | 4535 | 4535 | 4530 | 491 |
| 589 | 20250219 | 093900 | 649368190 | 4550 | 4545 | 4550 | 4535 | 2056 |
| 590 | 20250219 | 093800 | 640026140 | 4545 | 4545 | 4550 | 4545 | 1387 |
| 591 | 20250219 | 093700 | 633721725 | 4535 | 4535 | 4540 | 4535 | 1483 |
| 592 | 20250219 | 093600 | 626995815 | 4540 | 4510 | 4545 | 4510 | 5272 |
| 593 | 20250219 | 093500 | 603093590 | 4515 | 4495 | 4515 | 4495 | 7402 |
| 594 | 20250219 | 093400 | 569754960 | 4500 | 4490 | 4500 | 4485 | 3565 |
| 595 | 20250219 | 093300 | 553741180 | 4490 | 4480 | 4490 | 4480 | 1309 |
| 596 | 20250219 | 093200 | 547871710 | 4480 | 4485 | 4485 | 4480 | 649 |
| 597 | 20250219 | 093100 | 544962920 | 4485 | 4490 | 4490 | 4485 | 1937 |
| 598 | 20250219 | 093000 | 536275465 | 4490 | 4490 | 4490 | 4490 | 2344 |
| 599 | 20250219 | 092900 | 525750905 | 4490 | 4490 | 4490 | 4490 | 1085 |
| 600 | 20250219 | 092800 | 520879255 | 4485 | 4485 | 4485 | 4485 | 866 |
| 601 | 20250219 | 092700 | 516995245 | 4480 | 4485 | 4485 | 4480 | 109 |
| 602 | 20250219 | 092600 | 516506915 | 4485 | 4485 | 4490 | 4485 | 14 |
| 603 | 20250219 | 092500 | 516444070 | 4485 | 4485 | 4485 | 4480 | 687 |
| 604 | 20250219 | 092400 | 513362890 | 4485 | 4475 | 4485 | 4475 | 6353 |
| 605 | 20250219 | 092300 | 484911020 | 4480 | 4475 | 4480 | 4475 | 752 |
| 606 | 20250219 | 092200 | 481545070 | 4475 | 4475 | 4475 | 4475 | 310 |
| 607 | 20250219 | 092100 | 480157820 | 4470 | 4470 | 4470 | 4470 | 362 |
| 608 | 20250219 | 092000 | 478539680 | 4470 | 4475 | 4475 | 4465 | 1776 |
| 609 | 20250219 | 091900 | 470600085 | 4475 | 4465 | 4475 | 4465 | 6142 |
| 610 | 20250219 | 091800 | 443165380 | 4465 | 4460 | 4470 | 4460 | 463 |
| 611 | 20250219 | 091700 | 441099680 | 4460 | 4470 | 4470 | 4450 | 4083 |
| 612 | 20250219 | 091600 | 422905730 | 4470 | 4470 | 4470 | 4460 | 27 |
| 613 | 20250219 | 091500 | 422785250 | 4460 | 4450 | 4460 | 4450 | 4158 |
| 614 | 20250219 | 091400 | 404278580 | 4450 | 4465 | 4465 | 4450 | 7499 |
| 615 | 20250219 | 091300 | 370855710 | 4465 | 4465 | 4470 | 4465 | 125 |
| 616 | 20250219 | 091200 | 370297540 | 4470 | 4470 | 4475 | 4460 | 3180 |
| 617 | 20250219 | 091100 | 356103710 | 4465 | 4460 | 4475 | 4460 | 6412 |
| 618 | 20250219 | 091000 | 327465030 | 4460 | 4460 | 4460 | 4455 | 3727 |
| 619 | 20250219 | 090900 | 310848705 | 4460 | 4475 | 4475 | 4460 | 6122 |
| 620 | 20250219 | 090800 | 283497800 | 4475 | 4480 | 4480 | 4475 | 4453 |
| 621 | 20250219 | 090700 | 263563505 | 4485 | 4480 | 4485 | 4480 | 1459 |
| 622 | 20250219 | 090600 | 257026225 | 4480 | 4500 | 4500 | 4480 | 6904 |
| 623 | 20250219 | 090500 | 226037145 | 4500 | 4495 | 4510 | 4490 | 4040 |
| 624 | 20250219 | 090400 | 207892970 | 4490 | 4490 | 4575 | 4490 | 16311 |
| 625 | 20250219 | 090300 | 134538915 | 4490 | 4505 | 4510 | 4490 | 3718 |
| 626 | 20250219 | 090200 | 117818285 | 4515 | 4500 | 4515 | 4500 | 2785 |
| 627 | 20250219 | 090100 | 105285485 | 4500 | 4515 | 4520 | 4500 | 13003 |
| 628 | 20250219 | 090000 | 46676585 | 4520 | 4530 | 4530 | 4515 | 10283 |