33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 3 | 20250219 | 193000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 4 | 20250219 | 192900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 5 | 20250219 | 192800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 6 | 20250219 | 192700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 7 | 20250219 | 192600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 8 | 20250219 | 192500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 9 | 20250219 | 192400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 10 | 20250219 | 192300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 11 | 20250219 | 192200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 12 | 20250219 | 192100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 13 | 20250219 | 192000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 14 | 20250219 | 191900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 15 | 20250219 | 191800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 16 | 20250219 | 191700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 17 | 20250219 | 191600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 18 | 20250219 | 191500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 19 | 20250219 | 191400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 20 | 20250219 | 191300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 21 | 20250219 | 191200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 22 | 20250219 | 191100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 23 | 20250219 | 191000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 24 | 20250219 | 190900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 25 | 20250219 | 190800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 26 | 20250219 | 190700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 27 | 20250219 | 190600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 28 | 20250219 | 190500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 29 | 20250219 | 190400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 30 | 20250219 | 190300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 31 | 20250219 | 190200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 32 | 20250219 | 190100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 33 | 20250219 | 190000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 34 | 20250219 | 185900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 35 | 20250219 | 185800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 36 | 20250219 | 185700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 37 | 20250219 | 185600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 38 | 20250219 | 185500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 39 | 20250219 | 185400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 40 | 20250219 | 185300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 41 | 20250219 | 185200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 42 | 20250219 | 185100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 43 | 20250219 | 185000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 44 | 20250219 | 184900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 45 | 20250219 | 184800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 46 | 20250219 | 184700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 47 | 20250219 | 184600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 48 | 20250219 | 184500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 49 | 20250219 | 184400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 50 | 20250219 | 184300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 51 | 20250219 | 184200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 52 | 20250219 | 184100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 53 | 20250219 | 184000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 54 | 20250219 | 183900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 55 | 20250219 | 183800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 56 | 20250219 | 183700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 57 | 20250219 | 183600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 58 | 20250219 | 183500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 59 | 20250219 | 183400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 60 | 20250219 | 183300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 61 | 20250219 | 183200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 62 | 20250219 | 183100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 63 | 20250219 | 183000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 64 | 20250219 | 182900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 65 | 20250219 | 182800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 66 | 20250219 | 182700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 67 | 20250219 | 182600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 68 | 20250219 | 182500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 69 | 20250219 | 182400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 70 | 20250219 | 182300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 71 | 20250219 | 182200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 72 | 20250219 | 182100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 73 | 20250219 | 182000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 74 | 20250219 | 181900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 75 | 20250219 | 181800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 76 | 20250219 | 181700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 77 | 20250219 | 181600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 78 | 20250219 | 181500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 79 | 20250219 | 181400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 80 | 20250219 | 181300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 81 | 20250219 | 181200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 82 | 20250219 | 181100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 83 | 20250219 | 181000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 84 | 20250219 | 180900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 85 | 20250219 | 180800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 86 | 20250219 | 180700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 87 | 20250219 | 180600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 88 | 20250219 | 180500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 89 | 20250219 | 180400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 90 | 20250219 | 180300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 91 | 20250219 | 180200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 92 | 20250219 | 180100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 93 | 20250219 | 180000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 94 | 20250219 | 175900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 95 | 20250219 | 175800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 96 | 20250219 | 175700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 97 | 20250219 | 175600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 98 | 20250219 | 175500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 99 | 20250219 | 175400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 100 | 20250219 | 175300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 101 | 20250219 | 175200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 102 | 20250219 | 175100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 103 | 20250219 | 175000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 104 | 20250219 | 174900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 105 | 20250219 | 174800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 106 | 20250219 | 174700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 107 | 20250219 | 174600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 108 | 20250219 | 174500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 109 | 20250219 | 174400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 110 | 20250219 | 174300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 111 | 20250219 | 174200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 112 | 20250219 | 174100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 113 | 20250219 | 174000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 114 | 20250219 | 173900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 115 | 20250219 | 173800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 116 | 20250219 | 173700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 117 | 20250219 | 173600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 118 | 20250219 | 173500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 119 | 20250219 | 173400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 120 | 20250219 | 173300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 121 | 20250219 | 173200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 122 | 20250219 | 173100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 123 | 20250219 | 173000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 124 | 20250219 | 172900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 125 | 20250219 | 172800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 126 | 20250219 | 172700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 127 | 20250219 | 172600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 128 | 20250219 | 172500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 129 | 20250219 | 172400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 130 | 20250219 | 172300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 131 | 20250219 | 172200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 132 | 20250219 | 172100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 133 | 20250219 | 172000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 134 | 20250219 | 171900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 135 | 20250219 | 171800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 136 | 20250219 | 171700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 137 | 20250219 | 171600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 138 | 20250219 | 171500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 139 | 20250219 | 171400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 140 | 20250219 | 171300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 141 | 20250219 | 171200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 142 | 20250219 | 171100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 143 | 20250219 | 171000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 144 | 20250219 | 170900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 145 | 20250219 | 170800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 146 | 20250219 | 170700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 147 | 20250219 | 170600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 148 | 20250219 | 170500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 149 | 20250219 | 170400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 150 | 20250219 | 170300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 151 | 20250219 | 170200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 152 | 20250219 | 170100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 153 | 20250219 | 170000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 154 | 20250219 | 165900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 155 | 20250219 | 165800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 156 | 20250219 | 165700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 157 | 20250219 | 165600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 158 | 20250219 | 165500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 159 | 20250219 | 165400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 160 | 20250219 | 165300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 161 | 20250219 | 165200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 162 | 20250219 | 165100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 163 | 20250219 | 165000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 164 | 20250219 | 164900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 165 | 20250219 | 164800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 166 | 20250219 | 164700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 167 | 20250219 | 164600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 168 | 20250219 | 164500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 169 | 20250219 | 164400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 170 | 20250219 | 164300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 171 | 20250219 | 164200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 172 | 20250219 | 164100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 173 | 20250219 | 164000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 174 | 20250219 | 163900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 175 | 20250219 | 163800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 176 | 20250219 | 163700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 177 | 20250219 | 163600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 178 | 20250219 | 163500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 179 | 20250219 | 163400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 180 | 20250219 | 163300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 181 | 20250219 | 163200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 182 | 20250219 | 163100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 183 | 20250219 | 163000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 184 | 20250219 | 162900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 185 | 20250219 | 162800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 186 | 20250219 | 162700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 187 | 20250219 | 162600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 188 | 20250219 | 162500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 189 | 20250219 | 162400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 190 | 20250219 | 162300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 191 | 20250219 | 162200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 192 | 20250219 | 162100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 193 | 20250219 | 162000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 194 | 20250219 | 161900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 195 | 20250219 | 161800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 196 | 20250219 | 161700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 197 | 20250219 | 161600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 198 | 20250219 | 161500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 199 | 20250219 | 161400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 200 | 20250219 | 161300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 201 | 20250219 | 161200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 202 | 20250219 | 161100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 203 | 20250219 | 161000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 204 | 20250219 | 160900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 205 | 20250219 | 160800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 206 | 20250219 | 160700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 207 | 20250219 | 160600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 208 | 20250219 | 160500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 209 | 20250219 | 160400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 210 | 20250219 | 160300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 211 | 20250219 | 160200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 212 | 20250219 | 160100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 213 | 20250219 | 160000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 214 | 20250219 | 155900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 215 | 20250219 | 155800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 216 | 20250219 | 155700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 217 | 20250219 | 155600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 218 | 20250219 | 155500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 219 | 20250219 | 155400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 220 | 20250219 | 155300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 221 | 20250219 | 155200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 222 | 20250219 | 155100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 223 | 20250219 | 155000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 224 | 20250219 | 154900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 225 | 20250219 | 154800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 226 | 20250219 | 154700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 227 | 20250219 | 154600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 228 | 20250219 | 154500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 229 | 20250219 | 154400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 230 | 20250219 | 154300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 231 | 20250219 | 154200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 232 | 20250219 | 154100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 233 | 20250219 | 154000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 234 | 20250219 | 153900 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 235 | 20250219 | 153800 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 236 | 20250219 | 153700 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 237 | 20250219 | 153600 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 238 | 20250219 | 153500 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 239 | 20250219 | 153400 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 240 | 20250219 | 153300 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 241 | 20250219 | 153200 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 0 |
| 242 | 20250219 | 153100 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 243 | 20250219 | 153000 | 1868606350 | 14150 | 14150 | 14150 | 14150 | 1011 |
| 244 | 20250219 | 152900 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 245 | 20250219 | 152800 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 246 | 20250219 | 152700 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 247 | 20250219 | 152600 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 248 | 20250219 | 152500 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 249 | 20250219 | 152400 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 250 | 20250219 | 152300 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 251 | 20250219 | 152200 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 252 | 20250219 | 152100 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 253 | 20250219 | 152000 | 1854300700 | 14180 | 14180 | 14180 | 14180 | 0 |
| 254 | 20250219 | 151900 | 1854300700 | 14180 | 14340 | 14370 | 14180 | 546 |
| 255 | 20250219 | 151800 | 1846498370 | 14350 | 14370 | 14370 | 14350 | 160 |
| 256 | 20250219 | 151700 | 1844199210 | 14350 | 14350 | 14380 | 14350 | 319 |
| 257 | 20250219 | 151600 | 1839614760 | 14380 | 14370 | 14380 | 14350 | 449 |
| 258 | 20250219 | 151500 | 1833163430 | 14360 | 14360 | 14380 | 14350 | 668 |
| 259 | 20250219 | 151400 | 1823568860 | 14350 | 14350 | 14350 | 14330 | 567 |
| 260 | 20250219 | 151300 | 1815434400 | 14350 | 14380 | 14380 | 14330 | 479 |
| 261 | 20250219 | 151200 | 1808558670 | 14380 | 14320 | 14380 | 14290 | 850 |
| 262 | 20250219 | 151100 | 1796365140 | 14290 | 14300 | 14320 | 14280 | 1706 |
| 263 | 20250219 | 151000 | 1771957140 | 14300 | 14300 | 14300 | 14270 | 594 |
| 264 | 20250219 | 150900 | 1763465760 | 14300 | 14290 | 14300 | 14270 | 716 |
| 265 | 20250219 | 150800 | 1753231270 | 14290 | 14270 | 14290 | 14230 | 597 |
| 266 | 20250219 | 150700 | 1744709370 | 14270 | 14230 | 14270 | 14220 | 487 |
| 267 | 20250219 | 150600 | 1737773500 | 14230 | 14230 | 14240 | 14210 | 599 |
| 268 | 20250219 | 150500 | 1729249750 | 14230 | 14270 | 14290 | 14230 | 1248 |
| 269 | 20250219 | 150400 | 1711444930 | 14270 | 14250 | 14290 | 14220 | 1605 |
| 270 | 20250219 | 150300 | 1688565810 | 14250 | 14210 | 14250 | 14210 | 514 |
| 271 | 20250219 | 150200 | 1681251380 | 14210 | 14190 | 14210 | 14150 | 1435 |
| 272 | 20250219 | 150100 | 1660900330 | 14180 | 14140 | 14190 | 14140 | 938 |
| 273 | 20250219 | 150000 | 1647607850 | 14150 | 14140 | 14160 | 14120 | 607 |
| 274 | 20250219 | 145900 | 1639024500 | 14140 | 14140 | 14160 | 14140 | 433 |
| 275 | 20250219 | 145800 | 1632897640 | 14130 | 14120 | 14140 | 14120 | 1230 |
| 276 | 20250219 | 145700 | 1615516180 | 14120 | 14110 | 14120 | 14100 | 304 |
| 277 | 20250219 | 145600 | 1611224730 | 14120 | 14110 | 14120 | 14100 | 482 |
| 278 | 20250219 | 145500 | 1604421160 | 14110 | 14080 | 14120 | 14080 | 384 |
| 279 | 20250219 | 145400 | 1599004630 | 14110 | 14080 | 14130 | 14080 | 448 |
| 280 | 20250219 | 145300 | 1592683640 | 14080 | 14110 | 14120 | 14060 | 506 |
| 281 | 20250219 | 145200 | 1585553460 | 14120 | 14100 | 14120 | 14070 | 333 |
| 282 | 20250219 | 145100 | 1580859450 | 14100 | 14100 | 14100 | 14060 | 395 |
| 283 | 20250219 | 145000 | 1575293500 | 14090 | 14030 | 14100 | 14000 | 2494 |
| 284 | 20250219 | 144900 | 1540215710 | 14020 | 14000 | 14020 | 13990 | 129 |
| 285 | 20250219 | 144800 | 1538408540 | 14000 | 14010 | 14020 | 14000 | 482 |
| 286 | 20250219 | 144700 | 1531659370 | 14020 | 14020 | 14020 | 14010 | 46 |
| 287 | 20250219 | 144600 | 1531014700 | 14010 | 14000 | 14010 | 14000 | 47 |
| 288 | 20250219 | 144500 | 1530356490 | 14000 | 14000 | 14050 | 14000 | 122 |
| 289 | 20250219 | 144400 | 1528648250 | 14000 | 14000 | 14000 | 14000 | 16 |
| 290 | 20250219 | 144300 | 1528424250 | 14020 | 14020 | 14020 | 13990 | 27 |
| 291 | 20250219 | 144200 | 1528045890 | 13990 | 13980 | 13990 | 13980 | 587 |
| 292 | 20250219 | 144100 | 1519834080 | 13980 | 13980 | 13990 | 13980 | 408 |
| 293 | 20250219 | 144000 | 1514126670 | 13980 | 13980 | 13990 | 13980 | 306 |
| 294 | 20250219 | 143900 | 1509848360 | 13990 | 13990 | 13990 | 13980 | 625 |
| 295 | 20250219 | 143800 | 1501104720 | 13990 | 13990 | 14000 | 13990 | 58 |
| 296 | 20250219 | 143700 | 1500293290 | 13990 | 14020 | 14060 | 13990 | 311 |
| 297 | 20250219 | 143600 | 1495936590 | 14050 | 13980 | 14050 | 13980 | 604 |
| 298 | 20250219 | 143500 | 1487479480 | 14010 | 13990 | 14010 | 13980 | 457 |
| 299 | 20250219 | 143400 | 1481081600 | 13990 | 14000 | 14000 | 13990 | 2352 |
| 300 | 20250219 | 143300 | 1448153950 | 14000 | 14020 | 14030 | 14000 | 46 |
| 301 | 20250219 | 143200 | 1447509050 | 14000 | 14030 | 14030 | 14000 | 866 |
| 302 | 20250219 | 143100 | 1435381080 | 14010 | 14030 | 14040 | 14000 | 2387 |
| 303 | 20250219 | 143000 | 1401909910 | 14040 | 14030 | 14040 | 14030 | 61 |
| 304 | 20250219 | 142900 | 1401053820 | 14040 | 14050 | 14050 | 14030 | 1415 |
| 305 | 20250219 | 142800 | 1381177710 | 14050 | 14060 | 14070 | 14050 | 349 |
| 306 | 20250219 | 142700 | 1376272540 | 14060 | 14050 | 14060 | 14050 | 127 |
| 307 | 20250219 | 142600 | 1374487290 | 14060 | 14060 | 14060 | 14050 | 89 |
| 308 | 20250219 | 142500 | 1373236260 | 14050 | 14050 | 14060 | 14050 | 37 |
| 309 | 20250219 | 142400 | 1372716400 | 14060 | 14070 | 14080 | 14060 | 1242 |
| 310 | 20250219 | 142300 | 1355249660 | 14070 | 14080 | 14090 | 14070 | 35 |
| 311 | 20250219 | 142200 | 1354756670 | 14080 | 14080 | 14080 | 14080 | 38 |
| 312 | 20250219 | 142100 | 1354221630 | 14070 | 14080 | 14080 | 14070 | 197 |
| 313 | 20250219 | 142000 | 1351449230 | 14070 | 14080 | 14080 | 14070 | 73 |
| 314 | 20250219 | 141900 | 1350421750 | 14080 | 14070 | 14080 | 14060 | 290 |
| 315 | 20250219 | 141800 | 1346341510 | 14080 | 14070 | 14080 | 14070 | 803 |
| 316 | 20250219 | 141700 | 1335042800 | 14080 | 14070 | 14080 | 14070 | 123 |
| 317 | 20250219 | 141600 | 1333311260 | 14070 | 14070 | 14080 | 14070 | 54 |
| 318 | 20250219 | 141500 | 1332551280 | 14070 | 14080 | 14080 | 14070 | 401 |
| 319 | 20250219 | 141400 | 1326905700 | 14080 | 14080 | 14090 | 14080 | 263 |
| 320 | 20250219 | 141300 | 1323202550 | 14080 | 14140 | 14140 | 14080 | 3130 |
| 321 | 20250219 | 141200 | 1279067610 | 14120 | 14120 | 14140 | 14120 | 55 |
| 322 | 20250219 | 141100 | 1278290810 | 14130 | 14120 | 14130 | 14120 | 68 |
| 323 | 20250219 | 141000 | 1277330520 | 14120 | 14140 | 14140 | 14120 | 99 |
| 324 | 20250219 | 140900 | 1275932220 | 14120 | 14110 | 14120 | 14110 | 104 |
| 325 | 20250219 | 140800 | 1274464060 | 14120 | 14120 | 14120 | 14110 | 74 |
| 326 | 20250219 | 140700 | 1273419730 | 14110 | 14160 | 14170 | 14110 | 1070 |
| 327 | 20250219 | 140600 | 1258296680 | 14160 | 14160 | 14160 | 14150 | 157 |
| 328 | 20250219 | 140500 | 1256074860 | 14150 | 14160 | 14160 | 14150 | 35 |
| 329 | 20250219 | 140400 | 1255579510 | 14150 | 14160 | 14160 | 14150 | 91 |
| 330 | 20250219 | 140300 | 1254291540 | 14170 | 14170 | 14170 | 14160 | 61 |
| 331 | 20250219 | 140200 | 1253427470 | 14150 | 14150 | 14150 | 14150 | 6 |
| 332 | 20250219 | 140100 | 1253342570 | 14180 | 14150 | 14180 | 14150 | 164 |
| 333 | 20250219 | 140000 | 1251019120 | 14170 | 14150 | 14180 | 14150 | 87 |
| 334 | 20250219 | 135900 | 1249786230 | 14170 | 14170 | 14170 | 14160 | 1556 |
| 335 | 20250219 | 135800 | 1227737980 | 14150 | 14140 | 14150 | 14140 | 47 |
| 336 | 20250219 | 135700 | 1227073180 | 14140 | 14140 | 14140 | 14140 | 129 |
| 337 | 20250219 | 135600 | 1225249120 | 14140 | 14140 | 14140 | 14130 | 83 |
| 338 | 20250219 | 135500 | 1224076030 | 14150 | 14150 | 14150 | 14130 | 270 |
| 339 | 20250219 | 135400 | 1220260130 | 14130 | 14130 | 14170 | 14130 | 55 |
| 340 | 20250219 | 135300 | 1219482500 | 14140 | 14130 | 14140 | 14130 | 34 |
| 341 | 20250219 | 135200 | 1219001840 | 14150 | 14130 | 14170 | 14130 | 233 |
| 342 | 20250219 | 135100 | 1215709190 | 14120 | 14140 | 14140 | 14120 | 144 |
| 343 | 20250219 | 135000 | 1213674900 | 14150 | 14140 | 14160 | 14140 | 62 |
| 344 | 20250219 | 134900 | 1212797980 | 14150 | 14150 | 14150 | 14140 | 49 |
| 345 | 20250219 | 134800 | 1212104940 | 14150 | 14130 | 14150 | 14120 | 209 |
| 346 | 20250219 | 134700 | 1209151850 | 14130 | 14130 | 14140 | 14120 | 335 |
| 347 | 20250219 | 134600 | 1204418510 | 14130 | 14150 | 14150 | 14130 | 640 |
| 348 | 20250219 | 134500 | 1195367450 | 14160 | 14160 | 14180 | 14150 | 31 |
| 349 | 20250219 | 134400 | 1194928710 | 14160 | 14180 | 14180 | 14150 | 684 |
| 350 | 20250219 | 134300 | 1185234130 | 14200 | 14200 | 14200 | 14180 | 391 |
| 351 | 20250219 | 134200 | 1179688900 | 14190 | 14180 | 14190 | 14180 | 401 |
| 352 | 20250219 | 134100 | 1173999010 | 14190 | 14190 | 14190 | 14190 | 27 |
| 353 | 20250219 | 134000 | 1173615880 | 14190 | 14200 | 14200 | 14190 | 71 |
| 354 | 20250219 | 133900 | 1172607750 | 14190 | 14210 | 14210 | 14190 | 583 |
| 355 | 20250219 | 133800 | 1164328860 | 14210 | 14230 | 14230 | 14210 | 607 |
| 356 | 20250219 | 133700 | 1155698680 | 14230 | 14230 | 14230 | 14230 | 80 |
| 357 | 20250219 | 133600 | 1154560280 | 14230 | 14210 | 14250 | 14210 | 805 |
| 358 | 20250219 | 133500 | 1143090870 | 14220 | 14220 | 14220 | 14220 | 89 |
| 359 | 20250219 | 133400 | 1141825290 | 14210 | 14240 | 14240 | 14210 | 352 |
| 360 | 20250219 | 133300 | 1136818320 | 14240 | 14230 | 14240 | 14230 | 279 |
| 361 | 20250219 | 133200 | 1132847970 | 14220 | 14230 | 14230 | 14220 | 189 |
| 362 | 20250219 | 133100 | 1130158890 | 14240 | 14230 | 14250 | 14230 | 41 |
| 363 | 20250219 | 133000 | 1129575090 | 14240 | 14210 | 14250 | 14210 | 392 |
| 364 | 20250219 | 132900 | 1123992900 | 14210 | 14210 | 14210 | 14210 | 6 |
| 365 | 20250219 | 132800 | 1123907640 | 14200 | 14210 | 14240 | 14200 | 10 |
| 366 | 20250219 | 132700 | 1123765570 | 14200 | 14200 | 14200 | 14190 | 132 |
| 367 | 20250219 | 132600 | 1121891240 | 14190 | 14200 | 14200 | 14190 | 156 |
| 368 | 20250219 | 132500 | 1119676600 | 14230 | 14200 | 14230 | 14200 | 61 |
| 369 | 20250219 | 132400 | 1118810370 | 14200 | 14180 | 14200 | 14180 | 255 |
| 370 | 20250219 | 132300 | 1115190720 | 14190 | 14170 | 14190 | 14170 | 365 |
| 371 | 20250219 | 132200 | 1110017140 | 14170 | 14170 | 14180 | 14170 | 10 |
| 372 | 20250219 | 132100 | 1109875430 | 14160 | 14160 | 14180 | 14150 | 67 |
| 373 | 20250219 | 132000 | 1108926760 | 14160 | 14170 | 14170 | 14160 | 148 |
| 374 | 20250219 | 131900 | 1106830840 | 14170 | 14180 | 14200 | 14170 | 117 |
| 375 | 20250219 | 131800 | 1105172820 | 14170 | 14150 | 14200 | 14150 | 123 |
| 376 | 20250219 | 131700 | 1103430160 | 14150 | 14150 | 14150 | 14150 | 104 |
| 377 | 20250219 | 131600 | 1101958560 | 14140 | 14150 | 14150 | 14140 | 49 |
| 378 | 20250219 | 131500 | 1101265270 | 14150 | 14140 | 14170 | 14140 | 364 |
| 379 | 20250219 | 131400 | 1096111720 | 14140 | 14190 | 14190 | 14140 | 2155 |
| 380 | 20250219 | 131300 | 1065609830 | 14180 | 14180 | 14180 | 14180 | 10 |
| 381 | 20250219 | 131200 | 1065468030 | 14200 | 14180 | 14200 | 14180 | 36 |
| 382 | 20250219 | 131100 | 1064957160 | 14180 | 14200 | 14200 | 14180 | 1889 |
| 383 | 20250219 | 131000 | 1038167080 | 14190 | 14200 | 14200 | 14190 | 27 |
| 384 | 20250219 | 130900 | 1037783740 | 14200 | 14200 | 14200 | 14190 | 46 |
| 385 | 20250219 | 130800 | 1037130610 | 14200 | 14200 | 14200 | 14190 | 18 |
| 386 | 20250219 | 130700 | 1036875070 | 14190 | 14180 | 14190 | 14180 | 21 |
| 387 | 20250219 | 130600 | 1036577150 | 14190 | 14180 | 14190 | 14180 | 7 |
| 388 | 20250219 | 130500 | 1036477880 | 14190 | 14190 | 14200 | 14190 | 20 |
| 389 | 20250219 | 130400 | 1036194050 | 14180 | 14200 | 14240 | 14180 | 261 |
| 390 | 20250219 | 130300 | 1032489120 | 14200 | 14190 | 14200 | 14190 | 87 |
| 391 | 20250219 | 130200 | 1031254580 | 14200 | 14210 | 14210 | 14200 | 13 |
| 392 | 20250219 | 130100 | 1031069870 | 14210 | 14240 | 14240 | 14200 | 3 |
| 393 | 20250219 | 130000 | 1031027220 | 14190 | 14190 | 14240 | 14190 | 75 |
| 394 | 20250219 | 125900 | 1029962880 | 14190 | 14240 | 14240 | 14190 | 247 |
| 395 | 20250219 | 125800 | 1026455500 | 14240 | 14240 | 14240 | 14240 | 20 |
| 396 | 20250219 | 125700 | 1026170700 | 14240 | 14240 | 14240 | 14240 | 21 |
| 397 | 20250219 | 125600 | 1025871660 | 14240 | 14220 | 14240 | 14220 | 58 |
| 398 | 20250219 | 125500 | 1025045980 | 14230 | 14210 | 14230 | 14210 | 86 |
| 399 | 20250219 | 125400 | 1023822680 | 14220 | 14180 | 14240 | 14170 | 277 |
| 400 | 20250219 | 125300 | 1019894720 | 14180 | 14180 | 14180 | 14180 | 169 |
| 401 | 20250219 | 125200 | 1017498300 | 14180 | 14180 | 14180 | 14180 | 10 |
| 402 | 20250219 | 125100 | 1017356500 | 14180 | 14230 | 14270 | 14180 | 147 |
| 403 | 20250219 | 125000 | 1015264450 | 14270 | 14270 | 14270 | 14270 | 11 |
| 404 | 20250219 | 124900 | 1015107480 | 14280 | 14270 | 14280 | 14270 | 35 |
| 405 | 20250219 | 124800 | 1014607930 | 14280 | 14270 | 14280 | 14150 | 1066 |
| 406 | 20250219 | 124700 | 999435250 | 14270 | 14240 | 14270 | 14240 | 334 |
| 407 | 20250219 | 124600 | 994675560 | 14240 | 14240 | 14240 | 14240 | 25 |
| 408 | 20250219 | 124500 | 994319560 | 14230 | 14230 | 14230 | 14220 | 552 |
| 409 | 20250219 | 124400 | 986464720 | 14230 | 14150 | 14230 | 14120 | 7090 |
| 410 | 20250219 | 124300 | 885991150 | 14120 | 14140 | 14150 | 14120 | 130 |
| 411 | 20250219 | 124200 | 884155050 | 14140 | 14140 | 14150 | 14140 | 37 |
| 412 | 20250219 | 124100 | 883631860 | 14140 | 14130 | 14140 | 14120 | 251 |
| 413 | 20250219 | 124000 | 880085370 | 14130 | 14120 | 14130 | 14120 | 60 |
| 414 | 20250219 | 123900 | 879238070 | 14120 | 14140 | 14140 | 14120 | 1023 |
| 415 | 20250219 | 123800 | 864783920 | 14150 | 14150 | 14150 | 14150 | 78 |
| 416 | 20250219 | 123700 | 863680220 | 14150 | 14140 | 14150 | 14140 | 80 |
| 417 | 20250219 | 123600 | 862548700 | 14140 | 14140 | 14140 | 14140 | 0 |
| 418 | 20250219 | 123500 | 862548700 | 14140 | 14140 | 14150 | 14140 | 22 |
| 419 | 20250219 | 123400 | 862237600 | 14150 | 14140 | 14150 | 14140 | 294 |
| 420 | 20250219 | 123300 | 858078430 | 14130 | 14130 | 14130 | 14130 | 0 |
| 421 | 20250219 | 123200 | 858078430 | 14130 | 14130 | 14130 | 14130 | 20 |
| 422 | 20250219 | 123100 | 857795830 | 14130 | 14150 | 14150 | 14130 | 318 |
| 423 | 20250219 | 123000 | 853297280 | 14140 | 14140 | 14140 | 14140 | 0 |
| 424 | 20250219 | 122900 | 853297280 | 14140 | 14150 | 14150 | 14140 | 13 |
| 425 | 20250219 | 122800 | 853113350 | 14150 | 14140 | 14150 | 14140 | 2 |
| 426 | 20250219 | 122700 | 853085060 | 14130 | 14130 | 14130 | 14130 | 0 |
| 427 | 20250219 | 122600 | 853085060 | 14130 | 14130 | 14130 | 14130 | 108 |
| 428 | 20250219 | 122500 | 851559020 | 14130 | 14130 | 14130 | 14130 | 69 |
| 429 | 20250219 | 122400 | 850584050 | 14130 | 14140 | 14140 | 14130 | 29 |
| 430 | 20250219 | 122300 | 850174070 | 14130 | 14130 | 14130 | 14130 | 26 |
| 431 | 20250219 | 122200 | 849806690 | 14130 | 14140 | 14140 | 14130 | 91 |
| 432 | 20250219 | 122100 | 848520130 | 14150 | 14150 | 14160 | 14150 | 154 |
| 433 | 20250219 | 122000 | 846340720 | 14160 | 14170 | 14170 | 14160 | 46 |
| 434 | 20250219 | 121900 | 845688990 | 14170 | 14160 | 14170 | 14160 | 11 |
| 435 | 20250219 | 121800 | 845533130 | 14160 | 14160 | 14180 | 14160 | 35 |
| 436 | 20250219 | 121700 | 845037510 | 14160 | 14160 | 14160 | 14160 | 3 |
| 437 | 20250219 | 121600 | 844995030 | 14150 | 14150 | 14150 | 14150 | 26 |
| 438 | 20250219 | 121500 | 844627130 | 14150 | 14150 | 14150 | 14150 | 10 |
| 439 | 20250219 | 121400 | 844485630 | 14150 | 14150 | 14150 | 14140 | 30 |
| 440 | 20250219 | 121300 | 844061140 | 14150 | 14150 | 14150 | 14150 | 0 |
| 441 | 20250219 | 121200 | 844061140 | 14150 | 14140 | 14150 | 14140 | 80 |
| 442 | 20250219 | 121100 | 842929200 | 14140 | 14140 | 14140 | 14140 | 36 |
| 443 | 20250219 | 121000 | 842420160 | 14150 | 14180 | 14180 | 14150 | 430 |
| 444 | 20250219 | 120900 | 836331900 | 14190 | 14180 | 14190 | 14180 | 11 |
| 445 | 20250219 | 120800 | 836175820 | 14170 | 14160 | 14170 | 14160 | 2 |
| 446 | 20250219 | 120700 | 836147490 | 14200 | 14150 | 14200 | 14150 | 123 |
| 447 | 20250219 | 120600 | 834403440 | 14150 | 14160 | 14160 | 14150 | 375 |
| 448 | 20250219 | 120500 | 829094180 | 14170 | 14160 | 14170 | 14160 | 12 |
| 449 | 20250219 | 120400 | 828924250 | 14150 | 14140 | 14150 | 14140 | 35 |
| 450 | 20250219 | 120300 | 828429110 | 14140 | 14140 | 14140 | 14140 | 13 |
| 451 | 20250219 | 120200 | 828245290 | 14130 | 14130 | 14130 | 14130 | 1 |
| 452 | 20250219 | 120100 | 828231160 | 14130 | 14120 | 14140 | 14120 | 30 |
| 453 | 20250219 | 120000 | 827807300 | 14120 | 14120 | 14120 | 14120 | 455 |
| 454 | 20250219 | 115900 | 821382700 | 14110 | 14120 | 14120 | 14110 | 72 |
| 455 | 20250219 | 115800 | 820366080 | 14120 | 14120 | 14120 | 14110 | 71 |
| 456 | 20250219 | 115700 | 819363720 | 14120 | 14140 | 14140 | 14120 | 303 |
| 457 | 20250219 | 115600 | 815084450 | 14150 | 14160 | 14160 | 14150 | 109 |
| 458 | 20250219 | 115500 | 813541510 | 14160 | 14160 | 14160 | 14160 | 1 |
| 459 | 20250219 | 115400 | 813527350 | 14150 | 14140 | 14150 | 14140 | 83 |
| 460 | 20250219 | 115300 | 812353140 | 14140 | 14160 | 14180 | 14140 | 195 |
| 461 | 20250219 | 115200 | 809592370 | 14170 | 14150 | 14170 | 14150 | 99 |
| 462 | 20250219 | 115100 | 808191500 | 14140 | 14150 | 14150 | 14140 | 102 |
| 463 | 20250219 | 115000 | 806748720 | 14140 | 14170 | 14170 | 14140 | 313 |
| 464 | 20250219 | 114900 | 802321550 | 14150 | 14150 | 14150 | 14150 | 131 |
| 465 | 20250219 | 114800 | 800467900 | 14150 | 14150 | 14150 | 14150 | 70 |
| 466 | 20250219 | 114700 | 799477400 | 14150 | 14150 | 14150 | 14150 | 94 |
| 467 | 20250219 | 114600 | 798147300 | 14150 | 14150 | 14150 | 14150 | 0 |
| 468 | 20250219 | 114500 | 798147300 | 14150 | 14150 | 14150 | 14150 | 21 |
| 469 | 20250219 | 114400 | 797850150 | 14140 | 14150 | 14150 | 14140 | 33 |
| 470 | 20250219 | 114300 | 797383420 | 14150 | 14150 | 14150 | 14150 | 35 |
| 471 | 20250219 | 114200 | 796888170 | 14150 | 14150 | 14150 | 14150 | 10 |
| 472 | 20250219 | 114100 | 796746670 | 14150 | 14150 | 14150 | 14150 | 35 |
| 473 | 20250219 | 114000 | 796251420 | 14140 | 14140 | 14140 | 14140 | 10 |
| 474 | 20250219 | 113900 | 796110020 | 14130 | 14130 | 14150 | 14130 | 36 |
| 475 | 20250219 | 113800 | 795601000 | 14140 | 14110 | 14140 | 14110 | 32 |
| 476 | 20250219 | 113700 | 795149030 | 14110 | 14110 | 14110 | 14110 | 39 |
| 477 | 20250219 | 113600 | 794598740 | 14100 | 14100 | 14100 | 14100 | 85 |
| 478 | 20250219 | 113500 | 793400240 | 14100 | 14100 | 14100 | 14100 | 157 |
| 479 | 20250219 | 113400 | 791186540 | 14110 | 14110 | 14110 | 14100 | 23 |
| 480 | 20250219 | 113300 | 790862020 | 14100 | 14100 | 14100 | 14100 | 90 |
| 481 | 20250219 | 113200 | 789593020 | 14100 | 14100 | 14100 | 14100 | 57 |
| 482 | 20250219 | 113100 | 788789320 | 14100 | 14100 | 14100 | 14100 | 11 |
| 483 | 20250219 | 113000 | 788634220 | 14090 | 14100 | 14100 | 14080 | 127 |
| 484 | 20250219 | 112900 | 786844790 | 14110 | 14110 | 14110 | 14110 | 0 |
| 485 | 20250219 | 112800 | 786844790 | 14110 | 14090 | 14110 | 14090 | 40 |
| 486 | 20250219 | 112700 | 786280590 | 14080 | 14080 | 14080 | 14080 | 0 |
| 487 | 20250219 | 112600 | 786280590 | 14080 | 14080 | 14080 | 14080 | 0 |
| 488 | 20250219 | 112500 | 786280590 | 14080 | 14110 | 14130 | 14080 | 505 |
| 489 | 20250219 | 112400 | 779166420 | 14090 | 14090 | 14090 | 14090 | 7 |
| 490 | 20250219 | 112300 | 779067790 | 14090 | 14100 | 14100 | 14090 | 289 |
| 491 | 20250219 | 112200 | 774995490 | 14110 | 14130 | 14130 | 14110 | 223 |
| 492 | 20250219 | 112100 | 771847910 | 14130 | 14150 | 14150 | 14130 | 278 |
| 493 | 20250219 | 112000 | 767917100 | 14140 | 14140 | 14140 | 14140 | 45 |
| 494 | 20250219 | 111900 | 767280800 | 14160 | 14160 | 14160 | 14160 | 11 |
| 495 | 20250219 | 111800 | 767125040 | 14160 | 14170 | 14170 | 14150 | 321 |
| 496 | 20250219 | 111700 | 762580280 | 14170 | 14170 | 14170 | 14170 | 59 |
| 497 | 20250219 | 111600 | 761744250 | 14170 | 14170 | 14170 | 14170 | 10 |
| 498 | 20250219 | 111500 | 761602550 | 14170 | 14160 | 14170 | 14160 | 16 |
| 499 | 20250219 | 111400 | 761375890 | 14150 | 14150 | 14150 | 14150 | 136 |
| 500 | 20250219 | 111300 | 759451490 | 14150 | 14150 | 14150 | 14150 | 135 |
| 501 | 20250219 | 111200 | 757541240 | 14150 | 14190 | 14190 | 14140 | 1591 |
| 502 | 20250219 | 111100 | 735026320 | 14160 | 14160 | 14160 | 14160 | 81 |
| 503 | 20250219 | 111000 | 733879360 | 14190 | 14190 | 14190 | 14190 | 35 |
| 504 | 20250219 | 110900 | 733382710 | 14190 | 14190 | 14190 | 14190 | 10 |
| 505 | 20250219 | 110800 | 733240810 | 14190 | 14190 | 14190 | 14180 | 64 |
| 506 | 20250219 | 110700 | 732333050 | 14190 | 14190 | 14190 | 14190 | 1 |
| 507 | 20250219 | 110600 | 732318860 | 14200 | 14190 | 14200 | 14190 | 157 |
| 508 | 20250219 | 110500 | 730090920 | 14190 | 14180 | 14190 | 14180 | 21 |
| 509 | 20250219 | 110400 | 729792940 | 14190 | 14190 | 14190 | 14190 | 0 |
| 510 | 20250219 | 110300 | 729792940 | 14190 | 14170 | 14190 | 14170 | 806 |
| 511 | 20250219 | 110200 | 718365070 | 14160 | 14150 | 14160 | 14150 | 283 |
| 512 | 20250219 | 110100 | 714359810 | 14150 | 14150 | 14150 | 14150 | 1 |
| 513 | 20250219 | 110000 | 714345660 | 14170 | 14170 | 14170 | 14170 | 22 |
| 514 | 20250219 | 105900 | 714033920 | 14170 | 14170 | 14170 | 14170 | 55 |
| 515 | 20250219 | 105800 | 713254570 | 14140 | 14150 | 14150 | 14140 | 231 |
| 516 | 20250219 | 105700 | 709987000 | 14180 | 14170 | 14180 | 14170 | 11 |
| 517 | 20250219 | 105600 | 709831120 | 14170 | 14170 | 14170 | 14170 | 0 |
| 518 | 20250219 | 105500 | 709831120 | 14170 | 14140 | 14170 | 14140 | 22 |
| 519 | 20250219 | 105400 | 709519410 | 14170 | 14160 | 14170 | 14160 | 40 |
| 520 | 20250219 | 105300 | 708952950 | 14160 | 14160 | 14160 | 14160 | 27 |
| 521 | 20250219 | 105200 | 708570630 | 14170 | 14170 | 14180 | 14170 | 31 |
| 522 | 20250219 | 105100 | 708131350 | 14140 | 14170 | 14170 | 14140 | 88 |
| 523 | 20250219 | 105000 | 706885990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 524 | 20250219 | 104900 | 706885990 | 14170 | 14170 | 14170 | 14170 | 21 |
| 525 | 20250219 | 104800 | 706588420 | 14170 | 14170 | 14170 | 14170 | 46 |
| 526 | 20250219 | 104700 | 705936600 | 14150 | 14160 | 14160 | 14150 | 32 |
| 527 | 20250219 | 104600 | 705483780 | 14170 | 14170 | 14170 | 14170 | 11 |
| 528 | 20250219 | 104500 | 705327910 | 14170 | 14170 | 14170 | 14170 | 28 |
| 529 | 20250219 | 104400 | 704931150 | 14170 | 14170 | 14170 | 14170 | 66 |
| 530 | 20250219 | 104300 | 703995930 | 14170 | 14170 | 14170 | 14170 | 5 |
| 531 | 20250219 | 104200 | 703925080 | 14170 | 14170 | 14170 | 14160 | 22 |
| 532 | 20250219 | 104100 | 703613460 | 14170 | 14170 | 14170 | 14170 | 43 |
| 533 | 20250219 | 104000 | 703004150 | 14170 | 14180 | 14180 | 14170 | 18 |
| 534 | 20250219 | 103900 | 702749060 | 14180 | 14180 | 14180 | 14180 | 47 |
| 535 | 20250219 | 103800 | 702082600 | 14170 | 14170 | 14180 | 14170 | 39 |
| 536 | 20250219 | 103700 | 701529950 | 14180 | 14180 | 14180 | 14180 | 35 |
| 537 | 20250219 | 103600 | 701033650 | 14180 | 14180 | 14180 | 14180 | 21 |
| 538 | 20250219 | 103500 | 700735870 | 14180 | 14140 | 14180 | 14140 | 108 |
| 539 | 20250219 | 103400 | 699206490 | 14150 | 14120 | 14150 | 14120 | 353 |
| 540 | 20250219 | 103300 | 694219500 | 14120 | 14120 | 14120 | 14120 | 35 |
| 541 | 20250219 | 103200 | 693725300 | 14120 | 14090 | 14120 | 14090 | 2681 |
| 542 | 20250219 | 103100 | 655926800 | 14070 | 14090 | 14090 | 14070 | 100 |
| 543 | 20250219 | 103000 | 654518080 | 14090 | 14090 | 14090 | 14090 | 48 |
| 544 | 20250219 | 102900 | 653841760 | 14090 | 14090 | 14090 | 14090 | 31 |
| 545 | 20250219 | 102800 | 653404970 | 14090 | 14060 | 14090 | 14060 | 124 |
| 546 | 20250219 | 102700 | 651661500 | 14060 | 14070 | 14090 | 14060 | 211 |
| 547 | 20250219 | 102600 | 648694160 | 14080 | 14090 | 14100 | 14060 | 3623 |
| 548 | 20250219 | 102500 | 597704520 | 14090 | 14100 | 14100 | 14090 | 8 |
| 549 | 20250219 | 102400 | 597591750 | 14100 | 14110 | 14110 | 14100 | 267 |
| 550 | 20250219 | 102300 | 593827010 | 14120 | 14220 | 14220 | 14110 | 873 |
| 551 | 20250219 | 102200 | 581493460 | 14200 | 14200 | 14200 | 14200 | 21 |
| 552 | 20250219 | 102100 | 581195260 | 14200 | 14210 | 14220 | 14200 | 141 |
| 553 | 20250219 | 102000 | 579192390 | 14220 | 14220 | 14220 | 14220 | 1 |
| 554 | 20250219 | 101900 | 579178170 | 14220 | 14160 | 14220 | 14160 | 523 |
| 555 | 20250219 | 101800 | 571761480 | 14130 | 14130 | 14130 | 14130 | 0 |
| 556 | 20250219 | 101700 | 571761480 | 14130 | 14160 | 14160 | 14130 | 73 |
| 557 | 20250219 | 101600 | 570728650 | 14160 | 14170 | 14180 | 14140 | 126 |
| 558 | 20250219 | 101500 | 568946260 | 14140 | 14120 | 14140 | 14110 | 994 |
| 559 | 20250219 | 101400 | 554891250 | 14110 | 14100 | 14110 | 14090 | 216 |
| 560 | 20250219 | 101300 | 551844730 | 14100 | 14110 | 14110 | 14100 | 937 |
| 561 | 20250219 | 101200 | 538623910 | 14140 | 14130 | 14140 | 14130 | 34 |
| 562 | 20250219 | 101100 | 538143290 | 14110 | 14140 | 14140 | 14110 | 211 |
| 563 | 20250219 | 101000 | 535166050 | 14130 | 14120 | 14130 | 14110 | 438 |
| 564 | 20250219 | 100900 | 528978720 | 14110 | 14100 | 14110 | 14100 | 1162 |
| 565 | 20250219 | 100800 | 512593600 | 14100 | 14090 | 14100 | 14090 | 155 |
| 566 | 20250219 | 100700 | 510409640 | 14100 | 14110 | 14110 | 14100 | 97 |
| 567 | 20250219 | 100600 | 509041830 | 14110 | 14100 | 14110 | 14100 | 121 |
| 568 | 20250219 | 100500 | 507335530 | 14100 | 14110 | 14110 | 14100 | 76 |
| 569 | 20250219 | 100400 | 506263880 | 14140 | 14110 | 14140 | 14100 | 291 |
| 570 | 20250219 | 100300 | 502156120 | 14110 | 14110 | 14110 | 14100 | 527 |
| 571 | 20250219 | 100200 | 494725150 | 14110 | 14130 | 14130 | 14100 | 182 |
| 572 | 20250219 | 100100 | 492157540 | 14140 | 14150 | 14150 | 14130 | 71 |
| 573 | 20250219 | 100000 | 491153300 | 14150 | 14150 | 14150 | 14110 | 137 |
| 574 | 20250219 | 095900 | 489217850 | 14120 | 14110 | 14150 | 14100 | 3240 |
| 575 | 20250219 | 095800 | 443507100 | 14110 | 14110 | 14110 | 14110 | 84 |
| 576 | 20250219 | 095700 | 442321860 | 14110 | 14110 | 14120 | 14110 | 323 |
| 577 | 20250219 | 095600 | 437763330 | 14120 | 14150 | 14160 | 14120 | 1475 |
| 578 | 20250219 | 095500 | 416921080 | 14160 | 14140 | 14160 | 14140 | 330 |
| 579 | 20250219 | 095400 | 412251860 | 14150 | 14180 | 14180 | 14140 | 3151 |
| 580 | 20250219 | 095300 | 367624390 | 14190 | 14190 | 14190 | 14190 | 406 |
| 581 | 20250219 | 095200 | 361863250 | 14190 | 14180 | 14190 | 14180 | 114 |
| 582 | 20250219 | 095100 | 360246220 | 14180 | 14220 | 14220 | 14180 | 301 |
| 583 | 20250219 | 095000 | 355973130 | 14210 | 14220 | 14220 | 14210 | 145 |
| 584 | 20250219 | 094900 | 353912030 | 14220 | 14220 | 14220 | 14220 | 37 |
| 585 | 20250219 | 094800 | 353385890 | 14220 | 14210 | 14220 | 14210 | 23 |
| 586 | 20250219 | 094700 | 353058840 | 14220 | 14220 | 14220 | 14220 | 7 |
| 587 | 20250219 | 094600 | 352959300 | 14220 | 14190 | 14220 | 14190 | 245 |
| 588 | 20250219 | 094500 | 349481870 | 14200 | 14170 | 14200 | 14170 | 281 |
| 589 | 20250219 | 094400 | 345500070 | 14200 | 14190 | 14210 | 14170 | 548 |
| 590 | 20250219 | 094300 | 337728800 | 14190 | 14200 | 14200 | 14180 | 222 |
| 591 | 20250219 | 094200 | 334578910 | 14200 | 14240 | 14240 | 14200 | 805 |
| 592 | 20250219 | 094100 | 323137910 | 14240 | 14240 | 14240 | 14240 | 139 |
| 593 | 20250219 | 094000 | 321158550 | 14250 | 14310 | 14310 | 14250 | 319 |
| 594 | 20250219 | 093900 | 316606930 | 14310 | 14300 | 14340 | 14290 | 116 |
| 595 | 20250219 | 093800 | 314947000 | 14330 | 14290 | 14330 | 14290 | 56 |
| 596 | 20250219 | 093700 | 314146430 | 14280 | 14290 | 14290 | 14280 | 243 |
| 597 | 20250219 | 093600 | 310674260 | 14340 | 14410 | 14410 | 14340 | 35 |
| 598 | 20250219 | 093500 | 310170820 | 14420 | 14410 | 14420 | 14270 | 562 |
| 599 | 20250219 | 093400 | 302107180 | 14510 | 14250 | 14510 | 14250 | 1977 |
| 600 | 20250219 | 093300 | 273825440 | 14250 | 14240 | 14250 | 14240 | 92 |
| 601 | 20250219 | 093200 | 272514950 | 14250 | 14250 | 14250 | 14250 | 9 |
| 602 | 20250219 | 093100 | 272386700 | 14250 | 14270 | 14270 | 14250 | 382 |
| 603 | 20250219 | 093000 | 266939000 | 14260 | 14280 | 14280 | 14260 | 705 |
| 604 | 20250219 | 092900 | 256881700 | 14280 | 14280 | 14290 | 14270 | 406 |
| 605 | 20250219 | 092800 | 251082250 | 14280 | 14270 | 14290 | 14270 | 24 |
| 606 | 20250219 | 092700 | 250739470 | 14270 | 14270 | 14330 | 14270 | 66 |
| 607 | 20250219 | 092600 | 249796390 | 14270 | 14250 | 14310 | 14250 | 221 |
| 608 | 20250219 | 092500 | 246638230 | 14240 | 14240 | 14260 | 14240 | 142 |
| 609 | 20250219 | 092400 | 244615230 | 14230 | 14220 | 14230 | 14220 | 16 |
| 610 | 20250219 | 092300 | 244387650 | 14200 | 14190 | 14200 | 14170 | 110 |
| 611 | 20250219 | 092200 | 242826800 | 14190 | 14170 | 14260 | 14150 | 384 |
| 612 | 20250219 | 092100 | 237386140 | 14150 | 14220 | 14220 | 14150 | 2288 |
| 613 | 20250219 | 092000 | 204959400 | 14210 | 14200 | 14210 | 14200 | 240 |
| 614 | 20250219 | 091900 | 201549630 | 14250 | 14290 | 14290 | 14210 | 2393 |
| 615 | 20250219 | 091800 | 167465130 | 14280 | 14320 | 14320 | 14270 | 785 |
| 616 | 20250219 | 091700 | 156255610 | 14320 | 14320 | 14320 | 14320 | 25 |
| 617 | 20250219 | 091600 | 155897610 | 14320 | 14280 | 14320 | 14280 | 145 |
| 618 | 20250219 | 091500 | 153824400 | 14280 | 14300 | 14300 | 14280 | 379 |
| 619 | 20250219 | 091400 | 148410430 | 14290 | 14300 | 14300 | 14290 | 495 |
| 620 | 20250219 | 091300 | 141332730 | 14300 | 14320 | 14320 | 14280 | 2576 |
| 621 | 20250219 | 091200 | 104492750 | 14310 | 14340 | 14340 | 14300 | 797 |
| 622 | 20250219 | 091100 | 93084570 | 14350 | 14390 | 14420 | 14340 | 552 |
| 623 | 20250219 | 091000 | 85159640 | 14420 | 14380 | 14420 | 14380 | 54 |
| 624 | 20250219 | 090900 | 84382250 | 14380 | 14390 | 14390 | 14380 | 383 |
| 625 | 20250219 | 090800 | 78872120 | 14390 | 14430 | 14430 | 14390 | 462 |
| 626 | 20250219 | 090700 | 72212410 | 14440 | 14440 | 14450 | 14440 | 375 |
| 627 | 20250219 | 090600 | 66797210 | 14450 | 14470 | 14520 | 14450 | 301 |
| 628 | 20250219 | 090500 | 62443470 | 14450 | 14450 | 14530 | 14450 | 921 |
| 629 | 20250219 | 090400 | 49102540 | 14480 | 14480 | 14490 | 14450 | 223 |
| 630 | 20250219 | 090300 | 45872670 | 14440 | 14450 | 14450 | 14440 | 6 |
| 631 | 20250219 | 090200 | 45785990 | 14480 | 14440 | 14480 | 14440 | 199 |
| 632 | 20250219 | 090100 | 42908430 | 14480 | 14530 | 14530 | 14480 | 2359 |
| 633 | 20250219 | 090000 | 8725510 | 14530 | 14470 | 14530 | 14460 | 603 |