33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 3 | 20250219 | 190400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 4 | 20250219 | 190300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 5 | 20250219 | 190200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 6 | 20250219 | 190100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 7 | 20250219 | 190000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 8 | 20250219 | 185900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 9 | 20250219 | 185800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 10 | 20250219 | 185700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 11 | 20250219 | 185600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 12 | 20250219 | 185500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 13 | 20250219 | 185400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 14 | 20250219 | 185300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 15 | 20250219 | 185200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 16 | 20250219 | 185100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 17 | 20250219 | 185000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 18 | 20250219 | 184900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 19 | 20250219 | 184800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 20 | 20250219 | 184700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 21 | 20250219 | 184600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 22 | 20250219 | 184500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 23 | 20250219 | 184400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 24 | 20250219 | 184300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 25 | 20250219 | 184200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 26 | 20250219 | 184100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 27 | 20250219 | 184000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 28 | 20250219 | 183900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 29 | 20250219 | 183800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 30 | 20250219 | 183700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 31 | 20250219 | 183600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 32 | 20250219 | 183500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 33 | 20250219 | 183400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 34 | 20250219 | 183300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 35 | 20250219 | 183200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 36 | 20250219 | 183100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 37 | 20250219 | 183000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 38 | 20250219 | 182900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 39 | 20250219 | 182800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 40 | 20250219 | 182700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 41 | 20250219 | 182600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 42 | 20250219 | 182500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 43 | 20250219 | 182400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 44 | 20250219 | 182300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 45 | 20250219 | 182200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 46 | 20250219 | 182100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 47 | 20250219 | 182000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 48 | 20250219 | 181900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 49 | 20250219 | 181800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 50 | 20250219 | 181700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 51 | 20250219 | 181600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 52 | 20250219 | 181500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 53 | 20250219 | 181400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 54 | 20250219 | 181300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 55 | 20250219 | 181200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 56 | 20250219 | 181100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 57 | 20250219 | 181000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 58 | 20250219 | 180900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 59 | 20250219 | 180800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 60 | 20250219 | 180700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 61 | 20250219 | 180600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 62 | 20250219 | 180500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 63 | 20250219 | 180400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 64 | 20250219 | 180300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 65 | 20250219 | 180200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 66 | 20250219 | 180100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 67 | 20250219 | 180000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 68 | 20250219 | 175900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 69 | 20250219 | 175800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 70 | 20250219 | 175700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 71 | 20250219 | 175600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 72 | 20250219 | 175500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 73 | 20250219 | 175400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 74 | 20250219 | 175300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 75 | 20250219 | 175200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 76 | 20250219 | 175100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 77 | 20250219 | 175000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 78 | 20250219 | 174900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 79 | 20250219 | 174800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 80 | 20250219 | 174700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 81 | 20250219 | 174600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 82 | 20250219 | 174500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 83 | 20250219 | 174400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 84 | 20250219 | 174300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 85 | 20250219 | 174200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 86 | 20250219 | 174100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 87 | 20250219 | 174000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 88 | 20250219 | 173900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 89 | 20250219 | 173800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 90 | 20250219 | 173700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 91 | 20250219 | 173600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 92 | 20250219 | 173500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 93 | 20250219 | 173400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 94 | 20250219 | 173300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 95 | 20250219 | 173200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 96 | 20250219 | 173100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 97 | 20250219 | 173000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 98 | 20250219 | 172900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 99 | 20250219 | 172800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 100 | 20250219 | 172700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 101 | 20250219 | 172600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 102 | 20250219 | 172500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 103 | 20250219 | 172400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 104 | 20250219 | 172300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 105 | 20250219 | 172200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 106 | 20250219 | 172100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 107 | 20250219 | 172000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 108 | 20250219 | 171900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 109 | 20250219 | 171800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 110 | 20250219 | 171700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 111 | 20250219 | 171600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 112 | 20250219 | 171500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 113 | 20250219 | 171400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 114 | 20250219 | 171300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 115 | 20250219 | 171200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 116 | 20250219 | 171100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 117 | 20250219 | 171000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 118 | 20250219 | 170900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 119 | 20250219 | 170800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 120 | 20250219 | 170700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 121 | 20250219 | 170600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 122 | 20250219 | 170500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 123 | 20250219 | 170400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 124 | 20250219 | 170300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 125 | 20250219 | 170200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 126 | 20250219 | 170100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 127 | 20250219 | 170000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 128 | 20250219 | 165900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 129 | 20250219 | 165800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 130 | 20250219 | 165700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 131 | 20250219 | 165600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 132 | 20250219 | 165500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 133 | 20250219 | 165400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 134 | 20250219 | 165300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 135 | 20250219 | 165200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 136 | 20250219 | 165100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 137 | 20250219 | 165000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 138 | 20250219 | 164900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 139 | 20250219 | 164800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 140 | 20250219 | 164700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 141 | 20250219 | 164600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 142 | 20250219 | 164500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 143 | 20250219 | 164400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 144 | 20250219 | 164300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 145 | 20250219 | 164200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 146 | 20250219 | 164100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 147 | 20250219 | 164000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 148 | 20250219 | 163900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 149 | 20250219 | 163800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 150 | 20250219 | 163700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 151 | 20250219 | 163600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 152 | 20250219 | 163500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 153 | 20250219 | 163400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 154 | 20250219 | 163300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 155 | 20250219 | 163200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 156 | 20250219 | 163100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 157 | 20250219 | 163000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 158 | 20250219 | 162900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 159 | 20250219 | 162800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 160 | 20250219 | 162700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 161 | 20250219 | 162600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 162 | 20250219 | 162500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 163 | 20250219 | 162400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 164 | 20250219 | 162300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 165 | 20250219 | 162200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 166 | 20250219 | 162100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 167 | 20250219 | 162000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 168 | 20250219 | 161900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 169 | 20250219 | 161800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 170 | 20250219 | 161700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 171 | 20250219 | 161600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 172 | 20250219 | 161500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 173 | 20250219 | 161400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 174 | 20250219 | 161300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 175 | 20250219 | 161200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 176 | 20250219 | 161100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 177 | 20250219 | 161000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 178 | 20250219 | 160900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 179 | 20250219 | 160800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 180 | 20250219 | 160700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 181 | 20250219 | 160600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 182 | 20250219 | 160500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 183 | 20250219 | 160400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 184 | 20250219 | 160300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 185 | 20250219 | 160200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 186 | 20250219 | 160100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 187 | 20250219 | 160000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 188 | 20250219 | 155900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 189 | 20250219 | 155800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 190 | 20250219 | 155700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 191 | 20250219 | 155600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 192 | 20250219 | 155500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 193 | 20250219 | 155400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 194 | 20250219 | 155300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 195 | 20250219 | 155200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 196 | 20250219 | 155100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 197 | 20250219 | 155000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 198 | 20250219 | 154900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 199 | 20250219 | 154800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 200 | 20250219 | 154700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 201 | 20250219 | 154600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 202 | 20250219 | 154500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 203 | 20250219 | 154400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 204 | 20250219 | 154300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 205 | 20250219 | 154200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 206 | 20250219 | 154100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 207 | 20250219 | 154000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 208 | 20250219 | 153900 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 209 | 20250219 | 153800 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 210 | 20250219 | 153700 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 211 | 20250219 | 153600 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 212 | 20250219 | 153500 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 213 | 20250219 | 153400 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 214 | 20250219 | 153300 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 215 | 20250219 | 153200 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 216 | 20250219 | 153100 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 217 | 20250219 | 153000 | 13339015260 | 14760 | 14760 | 14760 | 14760 | 6445 |
| 218 | 20250219 | 152900 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 219 | 20250219 | 152800 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 220 | 20250219 | 152700 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 221 | 20250219 | 152600 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 222 | 20250219 | 152500 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 223 | 20250219 | 152400 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 224 | 20250219 | 152300 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 225 | 20250219 | 152200 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 226 | 20250219 | 152100 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 227 | 20250219 | 152000 | 13243887060 | 14820 | 14820 | 14820 | 14820 | 0 |
| 228 | 20250219 | 151900 | 13243887060 | 14820 | 14810 | 14820 | 14780 | 2133 |
| 229 | 20250219 | 151800 | 13212309420 | 14800 | 14790 | 14820 | 14790 | 836 |
| 230 | 20250219 | 151700 | 13199943920 | 14790 | 14760 | 14820 | 14730 | 2589 |
| 231 | 20250219 | 151600 | 13161728850 | 14760 | 14750 | 14790 | 14750 | 323 |
| 232 | 20250219 | 151500 | 13156961440 | 14760 | 14750 | 14760 | 14700 | 722 |
| 233 | 20250219 | 151400 | 13146333280 | 14730 | 14760 | 14770 | 14700 | 604 |
| 234 | 20250219 | 151300 | 13137436630 | 14760 | 14750 | 14810 | 14670 | 3314 |
| 235 | 20250219 | 151200 | 13088651890 | 14730 | 14680 | 14730 | 14660 | 11164 |
| 236 | 20250219 | 151100 | 12924766280 | 14680 | 14650 | 14680 | 14630 | 1471 |
| 237 | 20250219 | 151000 | 12903210260 | 14630 | 14760 | 14760 | 14630 | 6151 |
| 238 | 20250219 | 150900 | 12812863800 | 14770 | 14770 | 14790 | 14770 | 663 |
| 239 | 20250219 | 150800 | 12803071270 | 14770 | 14760 | 14810 | 14760 | 2307 |
| 240 | 20250219 | 150700 | 12769001010 | 14760 | 14770 | 14800 | 14760 | 1533 |
| 241 | 20250219 | 150600 | 12746366210 | 14780 | 14830 | 14830 | 14760 | 685 |
| 242 | 20250219 | 150500 | 12736236460 | 14780 | 14830 | 14830 | 14770 | 1033 |
| 243 | 20250219 | 150400 | 12720964550 | 14840 | 14770 | 14840 | 14770 | 1349 |
| 244 | 20250219 | 150300 | 12700968010 | 14770 | 14750 | 14830 | 14750 | 1530 |
| 245 | 20250219 | 150200 | 12678320090 | 14760 | 14760 | 14820 | 14750 | 1666 |
| 246 | 20250219 | 150100 | 12653703830 | 14760 | 14810 | 14810 | 14760 | 5815 |
| 247 | 20250219 | 150000 | 12567647740 | 14810 | 14820 | 14830 | 14810 | 369 |
| 248 | 20250219 | 145900 | 12562179380 | 14820 | 14820 | 14820 | 14810 | 1176 |
| 249 | 20250219 | 145800 | 12544754440 | 14820 | 14850 | 14850 | 14810 | 1996 |
| 250 | 20250219 | 145700 | 12515138890 | 14810 | 14810 | 14850 | 14810 | 1224 |
| 251 | 20250219 | 145600 | 12497007270 | 14810 | 14830 | 14850 | 14810 | 751 |
| 252 | 20250219 | 145500 | 12485873840 | 14830 | 14850 | 14850 | 14830 | 1089 |
| 253 | 20250219 | 145400 | 12469712140 | 14880 | 14880 | 14900 | 14850 | 1385 |
| 254 | 20250219 | 145300 | 12449113810 | 14850 | 14890 | 14890 | 14810 | 4504 |
| 255 | 20250219 | 145200 | 12382245570 | 14890 | 14890 | 14900 | 14880 | 1627 |
| 256 | 20250219 | 145100 | 12358025780 | 14920 | 14880 | 14930 | 14880 | 1707 |
| 257 | 20250219 | 145000 | 12332590850 | 14880 | 14890 | 14900 | 14880 | 462 |
| 258 | 20250219 | 144900 | 12325712110 | 14880 | 14920 | 14930 | 14880 | 1600 |
| 259 | 20250219 | 144800 | 12301871870 | 14920 | 14910 | 14920 | 14890 | 1235 |
| 260 | 20250219 | 144700 | 12283462530 | 14910 | 14940 | 14940 | 14900 | 1162 |
| 261 | 20250219 | 144600 | 12266126990 | 14930 | 14930 | 14940 | 14930 | 310 |
| 262 | 20250219 | 144500 | 12261497360 | 14930 | 14930 | 14940 | 14930 | 554 |
| 263 | 20250219 | 144400 | 12253223300 | 14940 | 14950 | 14950 | 14920 | 316 |
| 264 | 20250219 | 144300 | 12248502510 | 14950 | 14940 | 14950 | 14930 | 461 |
| 265 | 20250219 | 144200 | 12241614640 | 14940 | 14960 | 14960 | 14940 | 237 |
| 266 | 20250219 | 144100 | 12238071900 | 14960 | 14960 | 14970 | 14950 | 2905 |
| 267 | 20250219 | 144000 | 12194609330 | 14960 | 14960 | 14960 | 14950 | 184 |
| 268 | 20250219 | 143900 | 12191857600 | 14960 | 14960 | 14960 | 14960 | 244 |
| 269 | 20250219 | 143800 | 12188207360 | 14960 | 14940 | 14960 | 14940 | 404 |
| 270 | 20250219 | 143700 | 12182167270 | 14940 | 14940 | 14960 | 14940 | 147 |
| 271 | 20250219 | 143600 | 12179970990 | 14940 | 14960 | 14970 | 14940 | 2803 |
| 272 | 20250219 | 143500 | 12138050410 | 14970 | 14990 | 14990 | 14960 | 970 |
| 273 | 20250219 | 143400 | 12123523100 | 14990 | 15010 | 15010 | 14990 | 461 |
| 274 | 20250219 | 143300 | 12116606040 | 15000 | 15010 | 15010 | 15000 | 78 |
| 275 | 20250219 | 143200 | 12115435410 | 14990 | 14990 | 15010 | 14990 | 239 |
| 276 | 20250219 | 143100 | 12111848600 | 14990 | 15020 | 15020 | 14980 | 4282 |
| 277 | 20250219 | 143000 | 12047644000 | 15020 | 15010 | 15020 | 15000 | 655 |
| 278 | 20250219 | 142900 | 12037810320 | 15010 | 15020 | 15020 | 15010 | 204 |
| 279 | 20250219 | 142800 | 12034747500 | 15030 | 15010 | 15030 | 15000 | 113 |
| 280 | 20250219 | 142700 | 12033051360 | 15010 | 15000 | 15010 | 15000 | 391 |
| 281 | 20250219 | 142600 | 12027183100 | 15040 | 15040 | 15040 | 15000 | 136 |
| 282 | 20250219 | 142500 | 12025141290 | 15040 | 15030 | 15040 | 15000 | 746 |
| 283 | 20250219 | 142400 | 12013937150 | 15020 | 15040 | 15050 | 15020 | 327 |
| 284 | 20250219 | 142300 | 12009021880 | 15030 | 15050 | 15050 | 15030 | 250 |
| 285 | 20250219 | 142200 | 12005260180 | 15050 | 15040 | 15050 | 15030 | 248 |
| 286 | 20250219 | 142100 | 12001530040 | 15040 | 15050 | 15050 | 15030 | 333 |
| 287 | 20250219 | 142000 | 11996520470 | 15050 | 15050 | 15050 | 15030 | 135 |
| 288 | 20250219 | 141900 | 11994488740 | 15050 | 15020 | 15060 | 15020 | 692 |
| 289 | 20250219 | 141800 | 11984085040 | 15020 | 15010 | 15020 | 14990 | 2124 |
| 290 | 20250219 | 141700 | 11952222070 | 15010 | 15010 | 15020 | 15000 | 445 |
| 291 | 20250219 | 141600 | 11945540060 | 15010 | 15030 | 15040 | 15010 | 258 |
| 292 | 20250219 | 141500 | 11941663010 | 15030 | 15040 | 15040 | 15020 | 592 |
| 293 | 20250219 | 141400 | 11932766230 | 15050 | 15060 | 15060 | 15040 | 339 |
| 294 | 20250219 | 141300 | 11927664130 | 15060 | 15090 | 15090 | 15050 | 609 |
| 295 | 20250219 | 141200 | 11918484650 | 15090 | 15120 | 15120 | 15090 | 888 |
| 296 | 20250219 | 141100 | 11905069640 | 15120 | 15100 | 15120 | 15100 | 62 |
| 297 | 20250219 | 141000 | 11904132650 | 15100 | 15100 | 15110 | 15080 | 212 |
| 298 | 20250219 | 140900 | 11900929950 | 15100 | 15120 | 15120 | 15100 | 147 |
| 299 | 20250219 | 140800 | 11898708980 | 15120 | 15100 | 15120 | 15100 | 1068 |
| 300 | 20250219 | 140700 | 11882565230 | 15100 | 15100 | 15100 | 15090 | 112 |
| 301 | 20250219 | 140600 | 11880874770 | 15100 | 15090 | 15120 | 15090 | 438 |
| 302 | 20250219 | 140500 | 11874256770 | 15090 | 15100 | 15120 | 15090 | 897 |
| 303 | 20250219 | 140400 | 11860705820 | 15100 | 15100 | 15100 | 15100 | 364 |
| 304 | 20250219 | 140300 | 11855209420 | 15100 | 15080 | 15100 | 15080 | 409 |
| 305 | 20250219 | 140200 | 11849035990 | 15080 | 15060 | 15080 | 15050 | 182 |
| 306 | 20250219 | 140100 | 11846295020 | 15050 | 15050 | 15060 | 15050 | 312 |
| 307 | 20250219 | 140000 | 11841596440 | 15060 | 15050 | 15060 | 15040 | 537 |
| 308 | 20250219 | 135900 | 11833514350 | 15050 | 15030 | 15050 | 15030 | 389 |
| 309 | 20250219 | 135800 | 11827662220 | 15040 | 15040 | 15040 | 15030 | 164 |
| 310 | 20250219 | 135700 | 11825196420 | 15030 | 15030 | 15040 | 15020 | 231 |
| 311 | 20250219 | 135600 | 11821723210 | 15040 | 15040 | 15040 | 15030 | 333 |
| 312 | 20250219 | 135500 | 11816717700 | 15030 | 15040 | 15040 | 15030 | 308 |
| 313 | 20250219 | 135400 | 11812085490 | 15040 | 15050 | 15050 | 15040 | 422 |
| 314 | 20250219 | 135300 | 11805735250 | 15050 | 15020 | 15050 | 15020 | 167 |
| 315 | 20250219 | 135200 | 11803225960 | 15020 | 15030 | 15030 | 15020 | 215 |
| 316 | 20250219 | 135100 | 11799996460 | 15030 | 15050 | 15050 | 15030 | 167 |
| 317 | 20250219 | 135000 | 11797483720 | 15020 | 15060 | 15060 | 15010 | 594 |
| 318 | 20250219 | 134900 | 11788562900 | 15060 | 15000 | 15060 | 15000 | 381 |
| 319 | 20250219 | 134800 | 11782825340 | 14990 | 15020 | 15020 | 14980 | 409 |
| 320 | 20250219 | 134700 | 11776687220 | 15020 | 15010 | 15050 | 15010 | 284 |
| 321 | 20250219 | 134600 | 11772422660 | 15000 | 15030 | 15030 | 14990 | 936 |
| 322 | 20250219 | 134500 | 11758377150 | 15060 | 15060 | 15100 | 15060 | 727 |
| 323 | 20250219 | 134400 | 11747427620 | 15060 | 15070 | 15070 | 15060 | 355 |
| 324 | 20250219 | 134300 | 11742077820 | 15070 | 15000 | 15070 | 15000 | 61 |
| 325 | 20250219 | 134200 | 11741160930 | 15000 | 15050 | 15060 | 15000 | 2718 |
| 326 | 20250219 | 134100 | 11700364220 | 15050 | 15070 | 15070 | 15050 | 148 |
| 327 | 20250219 | 134000 | 11698135280 | 15070 | 15100 | 15100 | 15070 | 104 |
| 328 | 20250219 | 133900 | 11696567320 | 15100 | 15100 | 15100 | 15070 | 326 |
| 329 | 20250219 | 133800 | 11691646740 | 15080 | 15110 | 15110 | 15060 | 265 |
| 330 | 20250219 | 133700 | 11687651440 | 15100 | 15080 | 15100 | 15060 | 880 |
| 331 | 20250219 | 133600 | 11674372890 | 15080 | 15060 | 15080 | 15020 | 840 |
| 332 | 20250219 | 133500 | 11661718100 | 15060 | 15020 | 15060 | 15020 | 1145 |
| 333 | 20250219 | 133400 | 11644489280 | 15030 | 15000 | 15030 | 15000 | 662 |
| 334 | 20250219 | 133300 | 11634556940 | 15000 | 14990 | 15000 | 14990 | 508 |
| 335 | 20250219 | 133200 | 11626937890 | 14980 | 14990 | 14990 | 14980 | 116 |
| 336 | 20250219 | 133100 | 11625199200 | 14980 | 15000 | 15000 | 14980 | 1253 |
| 337 | 20250219 | 133000 | 11606420660 | 14990 | 15000 | 15000 | 14990 | 704 |
| 338 | 20250219 | 132900 | 11595861720 | 15000 | 15000 | 15000 | 14990 | 701 |
| 339 | 20250219 | 132800 | 11585349840 | 15000 | 15010 | 15010 | 15000 | 782 |
| 340 | 20250219 | 132700 | 11573619280 | 14990 | 15040 | 15050 | 14990 | 1382 |
| 341 | 20250219 | 132600 | 11552867390 | 15050 | 15040 | 15050 | 15040 | 201 |
| 342 | 20250219 | 132500 | 11549844340 | 15050 | 14990 | 15050 | 14990 | 1211 |
| 343 | 20250219 | 132400 | 11531633040 | 14990 | 15020 | 15020 | 14890 | 3638 |
| 344 | 20250219 | 132300 | 11477264730 | 15010 | 15010 | 15040 | 15010 | 100 |
| 345 | 20250219 | 132200 | 11475763700 | 15020 | 15010 | 15040 | 15010 | 1871 |
| 346 | 20250219 | 132100 | 11447673300 | 15010 | 15030 | 15050 | 15010 | 235 |
| 347 | 20250219 | 132000 | 11444141990 | 15030 | 15080 | 15080 | 15020 | 394 |
| 348 | 20250219 | 131900 | 11438208920 | 15090 | 15000 | 15090 | 14980 | 2254 |
| 349 | 20250219 | 131800 | 11404284940 | 15000 | 15040 | 15040 | 15000 | 325 |
| 350 | 20250219 | 131700 | 11399403260 | 15040 | 15000 | 15040 | 15000 | 834 |
| 351 | 20250219 | 131600 | 11386884610 | 15000 | 15020 | 15020 | 14990 | 935 |
| 352 | 20250219 | 131500 | 11372856480 | 15040 | 15090 | 15090 | 15010 | 12080 |
| 353 | 20250219 | 131400 | 11190972890 | 15090 | 15090 | 15090 | 15080 | 144 |
| 354 | 20250219 | 131300 | 11188800540 | 15100 | 15080 | 15100 | 15080 | 968 |
| 355 | 20250219 | 131200 | 11174199860 | 15080 | 15090 | 15100 | 15080 | 1301 |
| 356 | 20250219 | 131100 | 11154557910 | 15060 | 15110 | 15150 | 15060 | 631 |
| 357 | 20250219 | 131000 | 11145034060 | 15090 | 15090 | 15090 | 15080 | 184 |
| 358 | 20250219 | 130900 | 11142258000 | 15090 | 15110 | 15110 | 15090 | 229 |
| 359 | 20250219 | 130800 | 11138798170 | 15070 | 15080 | 15080 | 15060 | 1317 |
| 360 | 20250219 | 130700 | 11118952220 | 15060 | 15100 | 15100 | 15060 | 5856 |
| 361 | 20250219 | 130600 | 11030690510 | 15060 | 15120 | 15120 | 15060 | 1559 |
| 362 | 20250219 | 130500 | 11007186840 | 15120 | 15150 | 15150 | 15120 | 262 |
| 363 | 20250219 | 130400 | 11003220220 | 15150 | 15190 | 15200 | 15150 | 709 |
| 364 | 20250219 | 130300 | 10992466710 | 15180 | 15180 | 15190 | 15180 | 290 |
| 365 | 20250219 | 130200 | 10988063710 | 15170 | 15170 | 15170 | 15150 | 162 |
| 366 | 20250219 | 130100 | 10985607770 | 15160 | 15190 | 15190 | 15160 | 159 |
| 367 | 20250219 | 130000 | 10983196660 | 15190 | 15150 | 15190 | 15150 | 287 |
| 368 | 20250219 | 125900 | 10978841870 | 15140 | 15140 | 15150 | 15140 | 133 |
| 369 | 20250219 | 125800 | 10976827660 | 15140 | 15180 | 15180 | 15130 | 1327 |
| 370 | 20250219 | 125700 | 10956728620 | 15150 | 15160 | 15160 | 15150 | 144 |
| 371 | 20250219 | 125600 | 10954546720 | 15180 | 15180 | 15190 | 15140 | 1026 |
| 372 | 20250219 | 125500 | 10938982520 | 15190 | 15180 | 15190 | 15170 | 340 |
| 373 | 20250219 | 125400 | 10933823290 | 15180 | 15190 | 15200 | 15180 | 210 |
| 374 | 20250219 | 125300 | 10930631980 | 15200 | 15200 | 15200 | 15190 | 1059 |
| 375 | 20250219 | 125200 | 10914535190 | 15190 | 15180 | 15200 | 15180 | 425 |
| 376 | 20250219 | 125100 | 10908078870 | 15180 | 15140 | 15180 | 15140 | 254 |
| 377 | 20250219 | 125000 | 10904228210 | 15140 | 15150 | 15150 | 15140 | 321 |
| 378 | 20250219 | 124900 | 10899365700 | 15150 | 15150 | 15150 | 15150 | 283 |
| 379 | 20250219 | 124800 | 10895078250 | 15150 | 15180 | 15190 | 15060 | 2703 |
| 380 | 20250219 | 124700 | 10854245650 | 15180 | 15160 | 15180 | 15160 | 3511 |
| 381 | 20250219 | 124600 | 10801008430 | 15150 | 15160 | 15160 | 15150 | 98 |
| 382 | 20250219 | 124500 | 10799523030 | 15150 | 15170 | 15170 | 15150 | 446 |
| 383 | 20250219 | 124400 | 10792758030 | 15170 | 15170 | 15180 | 15160 | 1984 |
| 384 | 20250219 | 124300 | 10762664900 | 15160 | 15120 | 15160 | 15110 | 1295 |
| 385 | 20250219 | 124200 | 10743040970 | 15100 | 15020 | 15120 | 15010 | 1644 |
| 386 | 20250219 | 124100 | 10718281390 | 15040 | 15050 | 15050 | 15010 | 1373 |
| 387 | 20250219 | 124000 | 10697666560 | 15050 | 15050 | 15050 | 15030 | 289 |
| 388 | 20250219 | 123900 | 10693320870 | 15050 | 15050 | 15050 | 15020 | 475 |
| 389 | 20250219 | 123800 | 10686174280 | 15050 | 15050 | 15060 | 15050 | 1111 |
| 390 | 20250219 | 123700 | 10669450330 | 15000 | 14980 | 15050 | 14970 | 7420 |
| 391 | 20250219 | 123600 | 10558106890 | 14950 | 15060 | 15090 | 14950 | 6265 |
| 392 | 20250219 | 123500 | 10464028130 | 15050 | 15170 | 15170 | 15050 | 6219 |
| 393 | 20250219 | 123400 | 10370087150 | 15170 | 15100 | 15170 | 15090 | 3503 |
| 394 | 20250219 | 123300 | 10317144390 | 15090 | 15110 | 15110 | 15080 | 1993 |
| 395 | 20250219 | 123200 | 10287069640 | 15110 | 15090 | 15130 | 15090 | 880 |
| 396 | 20250219 | 123100 | 10273775840 | 15090 | 15120 | 15120 | 15070 | 5105 |
| 397 | 20250219 | 123000 | 10196726730 | 15120 | 15140 | 15140 | 15120 | 551 |
| 398 | 20250219 | 122900 | 10188387310 | 15130 | 15180 | 15180 | 15130 | 2232 |
| 399 | 20250219 | 122800 | 10154570360 | 15180 | 15190 | 15240 | 15180 | 544 |
| 400 | 20250219 | 122700 | 10146305470 | 15190 | 15210 | 15220 | 15180 | 1234 |
| 401 | 20250219 | 122600 | 10127551450 | 15200 | 15250 | 15250 | 15190 | 2908 |
| 402 | 20250219 | 122500 | 10083328280 | 15260 | 15290 | 15290 | 15260 | 755 |
| 403 | 20250219 | 122400 | 10071791710 | 15300 | 15290 | 15300 | 15290 | 261 |
| 404 | 20250219 | 122300 | 10067799130 | 15300 | 15300 | 15300 | 15290 | 214 |
| 405 | 20250219 | 122200 | 10064525000 | 15300 | 15300 | 15310 | 15300 | 771 |
| 406 | 20250219 | 122100 | 10052727830 | 15300 | 15300 | 15320 | 15300 | 297 |
| 407 | 20250219 | 122000 | 10048180470 | 15310 | 15310 | 15320 | 15290 | 385 |
| 408 | 20250219 | 121900 | 10042288720 | 15310 | 15270 | 15320 | 15260 | 1308 |
| 409 | 20250219 | 121800 | 10022299740 | 15270 | 15260 | 15270 | 15260 | 73 |
| 410 | 20250219 | 121700 | 10021185530 | 15260 | 15260 | 15260 | 15260 | 265 |
| 411 | 20250219 | 121600 | 10017141630 | 15260 | 15250 | 15260 | 15250 | 154 |
| 412 | 20250219 | 121500 | 10014791610 | 15260 | 15260 | 15270 | 15260 | 146 |
| 413 | 20250219 | 121400 | 10012563470 | 15250 | 15240 | 15250 | 15230 | 392 |
| 414 | 20250219 | 121300 | 10006588290 | 15240 | 15240 | 15250 | 15240 | 122 |
| 415 | 20250219 | 121200 | 10004728450 | 15250 | 15260 | 15270 | 15240 | 1188 |
| 416 | 20250219 | 121100 | 9986603860 | 15260 | 15270 | 15270 | 15260 | 114 |
| 417 | 20250219 | 121000 | 9984864190 | 15270 | 15280 | 15280 | 15260 | 290 |
| 418 | 20250219 | 120900 | 9980434180 | 15300 | 15280 | 15320 | 15260 | 1032 |
| 419 | 20250219 | 120800 | 9964639640 | 15300 | 15290 | 15300 | 15280 | 730 |
| 420 | 20250219 | 120700 | 9953475310 | 15290 | 15300 | 15300 | 15250 | 560 |
| 421 | 20250219 | 120600 | 9944922610 | 15290 | 15290 | 15320 | 15290 | 634 |
| 422 | 20250219 | 120500 | 9935223120 | 15300 | 15310 | 15320 | 15270 | 453 |
| 423 | 20250219 | 120400 | 9928290140 | 15310 | 15290 | 15320 | 15290 | 1060 |
| 424 | 20250219 | 120300 | 9912059570 | 15270 | 15270 | 15280 | 15260 | 406 |
| 425 | 20250219 | 120200 | 9905860240 | 15260 | 15320 | 15330 | 15250 | 194 |
| 426 | 20250219 | 120100 | 9902895390 | 15320 | 15240 | 15320 | 15240 | 1500 |
| 427 | 20250219 | 120000 | 9879974230 | 15250 | 15250 | 15250 | 15240 | 419 |
| 428 | 20250219 | 115900 | 9873584600 | 15260 | 15250 | 15270 | 15250 | 518 |
| 429 | 20250219 | 115800 | 9865680760 | 15260 | 15240 | 15260 | 15230 | 205 |
| 430 | 20250219 | 115700 | 9862556040 | 15230 | 15220 | 15240 | 15220 | 503 |
| 431 | 20250219 | 115600 | 9854893920 | 15220 | 15240 | 15240 | 15220 | 299 |
| 432 | 20250219 | 115500 | 9850342600 | 15230 | 15210 | 15230 | 15200 | 414 |
| 433 | 20250219 | 115400 | 9844039560 | 15210 | 15210 | 15240 | 15200 | 444 |
| 434 | 20250219 | 115300 | 9837283580 | 15210 | 15220 | 15220 | 15210 | 389 |
| 435 | 20250219 | 115200 | 9831364840 | 15220 | 15170 | 15220 | 15160 | 284 |
| 436 | 20250219 | 115100 | 9827049450 | 15180 | 15170 | 15180 | 15110 | 1232 |
| 437 | 20250219 | 115000 | 9808393550 | 15230 | 15230 | 15230 | 15150 | 10465 |
| 438 | 20250219 | 114900 | 9649719800 | 15220 | 15200 | 15220 | 15200 | 217 |
| 439 | 20250219 | 114800 | 9646418860 | 15200 | 15220 | 15230 | 15200 | 497 |
| 440 | 20250219 | 114700 | 9638858130 | 15220 | 15220 | 15230 | 15210 | 292 |
| 441 | 20250219 | 114600 | 9634412770 | 15230 | 15230 | 15240 | 15220 | 1118 |
| 442 | 20250219 | 114500 | 9617377100 | 15230 | 15260 | 15260 | 15230 | 902 |
| 443 | 20250219 | 114400 | 9603628010 | 15260 | 15250 | 15260 | 15240 | 507 |
| 444 | 20250219 | 114300 | 9595897820 | 15220 | 15220 | 15220 | 15220 | 167 |
| 445 | 20250219 | 114200 | 9593356080 | 15220 | 15170 | 15280 | 15170 | 1122 |
| 446 | 20250219 | 114100 | 9576264280 | 15200 | 15240 | 15240 | 15160 | 413 |
| 447 | 20250219 | 114000 | 9569991210 | 15240 | 15250 | 15290 | 15190 | 974 |
| 448 | 20250219 | 113900 | 9555159320 | 15250 | 15200 | 15250 | 15160 | 403 |
| 449 | 20250219 | 113800 | 9549024720 | 15200 | 15240 | 15240 | 15160 | 3301 |
| 450 | 20250219 | 113700 | 9498838270 | 15250 | 15260 | 15260 | 15250 | 418 |
| 451 | 20250219 | 113600 | 9492460840 | 15260 | 15240 | 15260 | 15240 | 840 |
| 452 | 20250219 | 113500 | 9479656520 | 15240 | 15200 | 15240 | 15200 | 383 |
| 453 | 20250219 | 113400 | 9473825760 | 15200 | 15200 | 15240 | 15180 | 852 |
| 454 | 20250219 | 113300 | 9460867490 | 15200 | 15250 | 15250 | 15200 | 381 |
| 455 | 20250219 | 113200 | 9455059080 | 15260 | 15300 | 15300 | 15260 | 413 |
| 456 | 20250219 | 113100 | 9448742300 | 15290 | 15280 | 15310 | 15260 | 3253 |
| 457 | 20250219 | 113000 | 9399020660 | 15270 | 15120 | 15290 | 15100 | 1774 |
| 458 | 20250219 | 112900 | 9371999430 | 15120 | 15190 | 15210 | 15100 | 4304 |
| 459 | 20250219 | 112800 | 9306817000 | 15190 | 15250 | 15250 | 15190 | 3580 |
| 460 | 20250219 | 112700 | 9252354320 | 15250 | 15270 | 15280 | 15250 | 1397 |
| 461 | 20250219 | 112600 | 9231033430 | 15280 | 15320 | 15320 | 15280 | 5469 |
| 462 | 20250219 | 112500 | 9147346510 | 15320 | 15330 | 15340 | 15320 | 837 |
| 463 | 20250219 | 112400 | 9134519600 | 15340 | 15350 | 15350 | 15340 | 384 |
| 464 | 20250219 | 112300 | 9128628560 | 15330 | 15370 | 15370 | 15330 | 501 |
| 465 | 20250219 | 112200 | 9120931780 | 15370 | 15370 | 15380 | 15360 | 325 |
| 466 | 20250219 | 112100 | 9115937860 | 15360 | 15370 | 15380 | 15360 | 753 |
| 467 | 20250219 | 112000 | 9104369100 | 15360 | 15350 | 15370 | 15340 | 1308 |
| 468 | 20250219 | 111900 | 9084285010 | 15360 | 15340 | 15370 | 15330 | 1653 |
| 469 | 20250219 | 111800 | 9058928560 | 15340 | 15370 | 15370 | 15340 | 1160 |
| 470 | 20250219 | 111700 | 9041121710 | 15370 | 15390 | 15390 | 15370 | 413 |
| 471 | 20250219 | 111600 | 9034767070 | 15380 | 15370 | 15400 | 15370 | 519 |
| 472 | 20250219 | 111500 | 9026780770 | 15380 | 15410 | 15420 | 15370 | 2368 |
| 473 | 20250219 | 111400 | 8990352890 | 15410 | 15440 | 15450 | 15410 | 2350 |
| 474 | 20250219 | 111300 | 8954085080 | 15450 | 15450 | 15460 | 15440 | 827 |
| 475 | 20250219 | 111200 | 8941309110 | 15460 | 15460 | 15470 | 15440 | 715 |
| 476 | 20250219 | 111100 | 8930257410 | 15460 | 15430 | 15460 | 15400 | 1985 |
| 477 | 20250219 | 111000 | 8899633630 | 15440 | 15440 | 15440 | 15430 | 265 |
| 478 | 20250219 | 110900 | 8895542920 | 15440 | 15460 | 15460 | 15430 | 1312 |
| 479 | 20250219 | 110800 | 8875286080 | 15460 | 15470 | 15490 | 15460 | 668 |
| 480 | 20250219 | 110700 | 8864956600 | 15490 | 15500 | 15500 | 15470 | 1210 |
| 481 | 20250219 | 110600 | 8846216560 | 15500 | 15520 | 15540 | 15500 | 1390 |
| 482 | 20250219 | 110500 | 8824657090 | 15520 | 15550 | 15560 | 15520 | 554 |
| 483 | 20250219 | 110400 | 8816044710 | 15560 | 15670 | 15670 | 15530 | 1891 |
| 484 | 20250219 | 110300 | 8786550080 | 15660 | 15690 | 15710 | 15660 | 1674 |
| 485 | 20250219 | 110200 | 8760296070 | 15680 | 15710 | 15730 | 15660 | 7799 |
| 486 | 20250219 | 110100 | 8637907350 | 15710 | 15740 | 15740 | 15700 | 607 |
| 487 | 20250219 | 110000 | 8628371910 | 15740 | 15750 | 15760 | 15700 | 1418 |
| 488 | 20250219 | 105900 | 8606037870 | 15750 | 15730 | 15750 | 15700 | 2820 |
| 489 | 20250219 | 105800 | 8561705710 | 15730 | 15760 | 15770 | 15730 | 1048 |
| 490 | 20250219 | 105700 | 8545193000 | 15760 | 15730 | 15760 | 15730 | 44 |
| 491 | 20250219 | 105600 | 8544500570 | 15730 | 15710 | 15750 | 15700 | 2571 |
| 492 | 20250219 | 105500 | 8504036940 | 15710 | 15710 | 15710 | 15700 | 885 |
| 493 | 20250219 | 105400 | 8490133940 | 15710 | 15720 | 15720 | 15710 | 386 |
| 494 | 20250219 | 105300 | 8484067400 | 15710 | 15710 | 15730 | 15710 | 278 |
| 495 | 20250219 | 105200 | 8479699730 | 15710 | 15710 | 15730 | 15710 | 642 |
| 496 | 20250219 | 105100 | 8469610530 | 15710 | 15700 | 15730 | 15700 | 1041 |
| 497 | 20250219 | 105000 | 8453258180 | 15700 | 15690 | 15700 | 15690 | 190 |
| 498 | 20250219 | 104900 | 8450275230 | 15690 | 15720 | 15730 | 15690 | 4398 |
| 499 | 20250219 | 104800 | 8381211410 | 15730 | 15730 | 15730 | 15720 | 380 |
| 500 | 20250219 | 104700 | 8375234810 | 15740 | 15730 | 15750 | 15730 | 591 |
| 501 | 20250219 | 104600 | 8365936680 | 15730 | 15680 | 15730 | 15680 | 380 |
| 502 | 20250219 | 104500 | 8359965890 | 15670 | 15700 | 15740 | 15660 | 2842 |
| 503 | 20250219 | 104400 | 8315359230 | 15710 | 15690 | 15710 | 15690 | 245 |
| 504 | 20250219 | 104300 | 8311513630 | 15690 | 15720 | 15720 | 15660 | 3795 |
| 505 | 20250219 | 104200 | 8251932110 | 15720 | 15710 | 15720 | 15700 | 2382 |
| 506 | 20250219 | 104100 | 8214513100 | 15700 | 15700 | 15700 | 15690 | 1621 |
| 507 | 20250219 | 104000 | 8189064260 | 15700 | 15600 | 15700 | 15600 | 3971 |
| 508 | 20250219 | 103900 | 8126921670 | 15600 | 15590 | 15600 | 15590 | 616 |
| 509 | 20250219 | 103800 | 8117316680 | 15590 | 15590 | 15600 | 15580 | 2228 |
| 510 | 20250219 | 103700 | 8082570370 | 15580 | 15600 | 15600 | 15570 | 1595 |
| 511 | 20250219 | 103600 | 8057702800 | 15610 | 15590 | 15610 | 15580 | 3505 |
| 512 | 20250219 | 103500 | 8003028590 | 15590 | 15410 | 15590 | 15410 | 3941 |
| 513 | 20250219 | 103400 | 7941916460 | 15410 | 15450 | 15470 | 15410 | 3099 |
| 514 | 20250219 | 103300 | 7894078370 | 15470 | 15430 | 15480 | 15420 | 1088 |
| 515 | 20250219 | 103200 | 7877273050 | 15430 | 15440 | 15510 | 15410 | 1807 |
| 516 | 20250219 | 103100 | 7849345000 | 15510 | 15560 | 15590 | 15370 | 5966 |
| 517 | 20250219 | 103000 | 7756898080 | 15570 | 15620 | 15650 | 15570 | 4283 |
| 518 | 20250219 | 102900 | 7690074980 | 15620 | 15640 | 15660 | 15600 | 2983 |
| 519 | 20250219 | 102800 | 7643470590 | 15650 | 15630 | 15670 | 15630 | 1668 |
| 520 | 20250219 | 102700 | 7617350900 | 15630 | 15620 | 15650 | 15620 | 1691 |
| 521 | 20250219 | 102600 | 7590905810 | 15640 | 15610 | 15640 | 15600 | 1673 |
| 522 | 20250219 | 102500 | 7564767980 | 15610 | 15640 | 15640 | 15610 | 1960 |
| 523 | 20250219 | 102400 | 7534152850 | 15630 | 15640 | 15670 | 15630 | 1382 |
| 524 | 20250219 | 102300 | 7512544990 | 15640 | 15680 | 15690 | 15640 | 2192 |
| 525 | 20250219 | 102200 | 7478184970 | 15690 | 15690 | 15690 | 15680 | 1895 |
| 526 | 20250219 | 102100 | 7448456620 | 15690 | 15660 | 15700 | 15660 | 1309 |
| 527 | 20250219 | 102000 | 7427913310 | 15710 | 15680 | 15710 | 15600 | 7812 |
| 528 | 20250219 | 101900 | 7305766230 | 15690 | 15680 | 15700 | 15600 | 2846 |
| 529 | 20250219 | 101800 | 7261197480 | 15680 | 15710 | 15710 | 15680 | 1581 |
| 530 | 20250219 | 101700 | 7236391930 | 15710 | 15650 | 15710 | 15650 | 2615 |
| 531 | 20250219 | 101600 | 7195365260 | 15640 | 15700 | 15710 | 15620 | 3114 |
| 532 | 20250219 | 101500 | 7146527940 | 15700 | 15660 | 15700 | 15650 | 1023 |
| 533 | 20250219 | 101400 | 7130512020 | 15660 | 15670 | 15700 | 15620 | 2072 |
| 534 | 20250219 | 101300 | 7098039760 | 15670 | 15660 | 15690 | 15630 | 4421 |
| 535 | 20250219 | 101200 | 7028845690 | 15660 | 15710 | 15740 | 15660 | 1843 |
| 536 | 20250219 | 101100 | 6999920840 | 15710 | 15770 | 15780 | 15700 | 1516 |
| 537 | 20250219 | 101000 | 6976051010 | 15700 | 15710 | 15780 | 15700 | 2308 |
| 538 | 20250219 | 100900 | 6939723010 | 15720 | 15710 | 15720 | 15700 | 2635 |
| 539 | 20250219 | 100800 | 6898348220 | 15710 | 15730 | 15780 | 15700 | 2434 |
| 540 | 20250219 | 100700 | 6860058240 | 15730 | 15710 | 15730 | 15710 | 701 |
| 541 | 20250219 | 100600 | 6849042500 | 15710 | 15780 | 15790 | 15710 | 1685 |
| 542 | 20250219 | 100500 | 6822478150 | 15780 | 15750 | 15790 | 15750 | 1816 |
| 543 | 20250219 | 100400 | 6793835600 | 15730 | 15760 | 15770 | 15710 | 798 |
| 544 | 20250219 | 100300 | 6781262270 | 15760 | 15670 | 15770 | 15660 | 4666 |
| 545 | 20250219 | 100200 | 6707956300 | 15660 | 15630 | 15720 | 15620 | 1501 |
| 546 | 20250219 | 100100 | 6684422680 | 15630 | 15600 | 15680 | 15590 | 3683 |
| 547 | 20250219 | 100000 | 6626893240 | 15600 | 15710 | 15710 | 15590 | 7344 |
| 548 | 20250219 | 095900 | 6511906070 | 15720 | 15710 | 15770 | 15710 | 3607 |
| 549 | 20250219 | 095800 | 6455194130 | 15710 | 15790 | 15800 | 15700 | 6735 |
| 550 | 20250219 | 095700 | 6349132500 | 15790 | 15900 | 15950 | 15790 | 8354 |
| 551 | 20250219 | 095600 | 6216828690 | 15970 | 15820 | 15970 | 15820 | 3770 |
| 552 | 20250219 | 095500 | 6156932620 | 15830 | 15810 | 15840 | 15800 | 4396 |
| 553 | 20250219 | 095400 | 6087403220 | 15810 | 15840 | 15880 | 15790 | 5194 |
| 554 | 20250219 | 095300 | 6005186640 | 15840 | 15990 | 16000 | 15840 | 8365 |
| 555 | 20250219 | 095200 | 5871858270 | 16000 | 15920 | 16000 | 15920 | 18099 |
| 556 | 20250219 | 095100 | 5582858110 | 15920 | 15840 | 15920 | 15780 | 11577 |
| 557 | 20250219 | 095000 | 5399025240 | 15840 | 15840 | 15850 | 15780 | 2349 |
| 558 | 20250219 | 094900 | 5361848140 | 15850 | 15750 | 15860 | 15750 | 5085 |
| 559 | 20250219 | 094800 | 5281359820 | 15770 | 15720 | 15800 | 15700 | 7062 |
| 560 | 20250219 | 094700 | 5170171870 | 15710 | 15830 | 15840 | 15710 | 6296 |
| 561 | 20250219 | 094600 | 5070982840 | 15770 | 15860 | 15880 | 15770 | 16549 |
| 562 | 20250219 | 094500 | 4808859900 | 15860 | 15770 | 15860 | 15770 | 7336 |
| 563 | 20250219 | 094400 | 4692747780 | 15780 | 15780 | 15800 | 15770 | 5406 |
| 564 | 20250219 | 094300 | 4607390600 | 15770 | 15720 | 15800 | 15720 | 10982 |
| 565 | 20250219 | 094200 | 4434089560 | 15790 | 15680 | 15800 | 15670 | 13106 |
| 566 | 20250219 | 094100 | 4227930320 | 15670 | 15630 | 15700 | 15620 | 9232 |
| 567 | 20250219 | 094000 | 4083247970 | 15640 | 15550 | 15640 | 15530 | 9234 |
| 568 | 20250219 | 093900 | 3939268660 | 15550 | 15450 | 15550 | 15440 | 14779 |
| 569 | 20250219 | 093800 | 3710151090 | 15450 | 15420 | 15450 | 15410 | 733 |
| 570 | 20250219 | 093700 | 3698837670 | 15430 | 15410 | 15430 | 15390 | 2233 |
| 571 | 20250219 | 093600 | 3664421050 | 15410 | 15380 | 15410 | 15370 | 864 |
| 572 | 20250219 | 093500 | 3651123730 | 15380 | 15400 | 15410 | 15350 | 904 |
| 573 | 20250219 | 093400 | 3637218270 | 15410 | 15320 | 15440 | 15320 | 4259 |
| 574 | 20250219 | 093300 | 3571574420 | 15390 | 15360 | 15390 | 15320 | 2710 |
| 575 | 20250219 | 093200 | 3529935600 | 15360 | 15350 | 15360 | 15320 | 1625 |
| 576 | 20250219 | 093100 | 3505006330 | 15320 | 15310 | 15370 | 15300 | 1733 |
| 577 | 20250219 | 093000 | 3478407840 | 15300 | 15320 | 15400 | 15300 | 3004 |
| 578 | 20250219 | 092900 | 3432388570 | 15320 | 15350 | 15390 | 15310 | 3646 |
| 579 | 20250219 | 092800 | 3376501500 | 15420 | 15350 | 15440 | 15350 | 2426 |
| 580 | 20250219 | 092700 | 3339145050 | 15370 | 15280 | 15370 | 15270 | 4261 |
| 581 | 20250219 | 092600 | 3273923420 | 15290 | 15340 | 15340 | 15290 | 5690 |
| 582 | 20250219 | 092500 | 3186799830 | 15350 | 15340 | 15350 | 15320 | 665 |
| 583 | 20250219 | 092400 | 3176599040 | 15340 | 15320 | 15360 | 15320 | 1477 |
| 584 | 20250219 | 092300 | 3153962850 | 15330 | 15270 | 15330 | 15270 | 2450 |
| 585 | 20250219 | 092200 | 3116464390 | 15260 | 15430 | 15500 | 15260 | 12270 |
| 586 | 20250219 | 092100 | 2927831750 | 15470 | 15400 | 15510 | 15400 | 10606 |
| 587 | 20250219 | 092000 | 2763632790 | 15460 | 15320 | 15460 | 15260 | 8749 |
| 588 | 20250219 | 091900 | 2629413280 | 15320 | 15300 | 15370 | 15290 | 3395 |
| 589 | 20250219 | 091800 | 2577369520 | 15300 | 15380 | 15380 | 15300 | 4488 |
| 590 | 20250219 | 091700 | 2508535520 | 15350 | 15380 | 15460 | 15350 | 10734 |
| 591 | 20250219 | 091600 | 2343147760 | 15390 | 15410 | 15520 | 15340 | 18368 |
| 592 | 20250219 | 091500 | 2058986120 | 15390 | 15290 | 15410 | 15270 | 10312 |
| 593 | 20250219 | 091400 | 1900802180 | 15290 | 15240 | 15290 | 15230 | 2657 |
| 594 | 20250219 | 091300 | 1860242470 | 15260 | 15290 | 15300 | 15150 | 8524 |
| 595 | 20250219 | 091200 | 1730609210 | 15290 | 15150 | 15360 | 15150 | 18407 |
| 596 | 20250219 | 091100 | 1450104940 | 15150 | 15180 | 15200 | 15020 | 6982 |
| 597 | 20250219 | 091000 | 1344281840 | 15180 | 15030 | 15200 | 15020 | 22663 |
| 598 | 20250219 | 090900 | 1000821860 | 15040 | 14860 | 15080 | 14820 | 16552 |
| 599 | 20250219 | 090800 | 752677920 | 14860 | 14940 | 14940 | 14860 | 4913 |
| 600 | 20250219 | 090700 | 679533340 | 14870 | 14950 | 14970 | 14870 | 3704 |
| 601 | 20250219 | 090600 | 624268730 | 14960 | 14650 | 14960 | 14620 | 8960 |
| 602 | 20250219 | 090500 | 491296460 | 14620 | 14670 | 14700 | 14620 | 3038 |
| 603 | 20250219 | 090400 | 446749850 | 14700 | 14670 | 14700 | 14650 | 1593 |
| 604 | 20250219 | 090300 | 423363730 | 14660 | 14960 | 14970 | 14660 | 5830 |
| 605 | 20250219 | 090200 | 336945660 | 14940 | 14590 | 14970 | 14520 | 14168 |
| 606 | 20250219 | 090100 | 127196620 | 14570 | 14660 | 14660 | 14560 | 1892 |
| 607 | 20250219 | 090000 | 99535230 | 14660 | 14630 | 14660 | 14540 | 6755 |