30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 3 | 20250218 | 190500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20250218 | 190400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20250218 | 190300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20250218 | 190200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20250218 | 190100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20250218 | 190000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20250218 | 185900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20250218 | 185800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20250218 | 185700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20250218 | 185600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20250218 | 185500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20250218 | 185400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20250218 | 185300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20250218 | 185200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20250218 | 185100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20250218 | 185000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20250218 | 184900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20250218 | 184800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20250218 | 184700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20250218 | 184600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20250218 | 184500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20250218 | 184400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20250218 | 184300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20250218 | 184200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20250218 | 184100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20250218 | 184000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20250218 | 183900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20250218 | 183800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20250218 | 183700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20250218 | 183600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 33 | 20250218 | 183500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20250218 | 183400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20250218 | 183300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20250218 | 183200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20250218 | 183100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20250218 | 183000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20250218 | 182900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20250218 | 182800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20250218 | 182700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20250218 | 182600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20250218 | 182500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20250218 | 182400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20250218 | 182300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20250218 | 182200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20250218 | 182100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20250218 | 182000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20250218 | 181900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20250218 | 181800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20250218 | 181700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20250218 | 181600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20250218 | 181500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20250218 | 181400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20250218 | 181300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20250218 | 181200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20250218 | 181100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20250218 | 181000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20250218 | 180900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20250218 | 180800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20250218 | 180700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20250218 | 180600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 63 | 20250218 | 180500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20250218 | 180400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20250218 | 180300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20250218 | 180200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20250218 | 180100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20250218 | 180000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20250218 | 175900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20250218 | 175800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20250218 | 175700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20250218 | 175600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20250218 | 175500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20250218 | 175400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20250218 | 175300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20250218 | 175200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20250218 | 175100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20250218 | 175000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20250218 | 174900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20250218 | 174800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20250218 | 174700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20250218 | 174600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20250218 | 174500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20250218 | 174400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20250218 | 174300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20250218 | 174200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20250218 | 174100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20250218 | 174000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20250218 | 173900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20250218 | 173800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20250218 | 173700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20250218 | 173600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 93 | 20250218 | 173500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20250218 | 173400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20250218 | 173300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20250218 | 173200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20250218 | 173100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20250218 | 173000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20250218 | 172900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20250218 | 172800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20250218 | 172700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20250218 | 172600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20250218 | 172500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20250218 | 172400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20250218 | 172300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20250218 | 172200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20250218 | 172100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20250218 | 172000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20250218 | 171900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20250218 | 171800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20250218 | 171700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20250218 | 171600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20250218 | 171500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20250218 | 171400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20250218 | 171300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20250218 | 171200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20250218 | 171100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20250218 | 171000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20250218 | 170900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20250218 | 170800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20250218 | 170700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20250218 | 170600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 123 | 20250218 | 170500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20250218 | 170400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20250218 | 170300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20250218 | 170200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20250218 | 170100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20250218 | 170000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20250218 | 165900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20250218 | 165800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20250218 | 165700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20250218 | 165600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20250218 | 165500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20250218 | 165400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20250218 | 165300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20250218 | 165200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20250218 | 165100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20250218 | 165000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20250218 | 164900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20250218 | 164800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20250218 | 164700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20250218 | 164600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20250218 | 164500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20250218 | 164400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20250218 | 164300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20250218 | 164200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20250218 | 164100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20250218 | 164000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20250218 | 163900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20250218 | 163800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20250218 | 163700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20250218 | 163600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 153 | 20250218 | 163500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20250218 | 163400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20250218 | 163300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20250218 | 163200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20250218 | 163100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20250218 | 163000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20250218 | 162900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20250218 | 162800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20250218 | 162700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20250218 | 162600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20250218 | 162500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20250218 | 162400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20250218 | 162300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20250218 | 162200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20250218 | 162100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20250218 | 162000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20250218 | 161900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20250218 | 161800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20250218 | 161700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20250218 | 161600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20250218 | 161500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20250218 | 161400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20250218 | 161300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20250218 | 161200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20250218 | 161100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20250218 | 161000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20250218 | 160900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20250218 | 160800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20250218 | 160700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20250218 | 160600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 183 | 20250218 | 160500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20250218 | 160400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20250218 | 160300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20250218 | 160200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20250218 | 160100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20250218 | 160000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20250218 | 155900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20250218 | 155800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20250218 | 155700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20250218 | 155600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20250218 | 155500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20250218 | 155400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20250218 | 155300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20250218 | 155200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20250218 | 155100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20250218 | 155000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20250218 | 154900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20250218 | 154800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20250218 | 154700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20250218 | 154600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20250218 | 154500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20250218 | 154400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20250218 | 154300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20250218 | 154200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20250218 | 154100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20250218 | 154000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20250218 | 153900 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20250218 | 153800 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20250218 | 153700 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20250218 | 153600 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 213 | 20250218 | 153500 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20250218 | 153400 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20250218 | 153300 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20250218 | 153200 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20250218 | 153100 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20250218 | 153000 | 5108524485 | 4435 | 4435 | 4435 | 4435 | 43483 |
| 219 | 20250218 | 152900 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20250218 | 152800 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20250218 | 152700 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20250218 | 152600 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20250218 | 152500 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20250218 | 152400 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20250218 | 152300 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20250218 | 152200 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20250218 | 152100 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20250218 | 152000 | 4915677380 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20250218 | 151900 | 4915677380 | 4435 | 4435 | 4440 | 4435 | 3130 |
| 230 | 20250218 | 151800 | 4901785580 | 4440 | 4435 | 4440 | 4430 | 8457 |
| 231 | 20250218 | 151700 | 4864247420 | 4435 | 4440 | 4440 | 4430 | 5712 |
| 232 | 20250218 | 151600 | 4838921875 | 4435 | 4435 | 4440 | 4435 | 5593 |
| 233 | 20250218 | 151500 | 4814100460 | 4440 | 4440 | 4440 | 4430 | 9240 |
| 234 | 20250218 | 151400 | 4773124160 | 4440 | 4440 | 4440 | 4435 | 8199 |
| 235 | 20250218 | 151300 | 4736738375 | 4440 | 4440 | 4440 | 4435 | 2452 |
| 236 | 20250218 | 151200 | 4725854080 | 4435 | 4440 | 4440 | 4435 | 1517 |
| 237 | 20250218 | 151100 | 4719124600 | 4440 | 4440 | 4440 | 4435 | 7727 |
| 238 | 20250218 | 151000 | 4684823805 | 4445 | 4440 | 4445 | 4440 | 12015 |
| 239 | 20250218 | 150900 | 4631428070 | 4445 | 4440 | 4445 | 4435 | 2736 |
| 240 | 20250218 | 150800 | 4619280125 | 4440 | 4440 | 4440 | 4435 | 4855 |
| 241 | 20250218 | 150700 | 4597727450 | 4440 | 4440 | 4440 | 4435 | 5021 |
| 242 | 20250218 | 150600 | 4575435445 | 4440 | 4440 | 4440 | 4435 | 1882 |
| 243 | 20250218 | 150500 | 4567082270 | 4435 | 4440 | 4440 | 4435 | 592 |
| 244 | 20250218 | 150400 | 4564454505 | 4440 | 4440 | 4440 | 4435 | 4033 |
| 245 | 20250218 | 150300 | 4546560810 | 4440 | 4435 | 4440 | 4430 | 9887 |
| 246 | 20250218 | 150200 | 4502718390 | 4430 | 4430 | 4435 | 4430 | 9139 |
| 247 | 20250218 | 150100 | 4462191530 | 4435 | 4435 | 4435 | 4430 | 2163 |
| 248 | 20250218 | 150000 | 4452602290 | 4430 | 4435 | 4435 | 4430 | 1045 |
| 249 | 20250218 | 145900 | 4447969060 | 4435 | 4430 | 4435 | 4430 | 948 |
| 250 | 20250218 | 145800 | 4443765705 | 4435 | 4435 | 4435 | 4430 | 658 |
| 251 | 20250218 | 145700 | 4440848280 | 4435 | 4440 | 4440 | 4430 | 13545 |
| 252 | 20250218 | 145600 | 4380777620 | 4440 | 4440 | 4440 | 4435 | 1632 |
| 253 | 20250218 | 145500 | 4373534615 | 4440 | 4435 | 4440 | 4435 | 3924 |
| 254 | 20250218 | 145400 | 4356119160 | 4435 | 4435 | 4440 | 4435 | 518 |
| 255 | 20250218 | 145300 | 4353819740 | 4435 | 4435 | 4440 | 4435 | 3419 |
| 256 | 20250218 | 145200 | 4338654920 | 4435 | 4440 | 4440 | 4435 | 1820 |
| 257 | 20250218 | 145100 | 4330577445 | 4440 | 4440 | 4440 | 4435 | 5405 |
| 258 | 20250218 | 145000 | 4306603095 | 4435 | 4440 | 4440 | 4435 | 606 |
| 259 | 20250218 | 144900 | 4303913940 | 4435 | 4435 | 4440 | 4435 | 2019 |
| 260 | 20250218 | 144800 | 4294957905 | 4440 | 4435 | 4440 | 4435 | 697 |
| 261 | 20250218 | 144700 | 4291863960 | 4435 | 4440 | 4440 | 4435 | 4121 |
| 262 | 20250218 | 144600 | 4273571330 | 4440 | 4440 | 4440 | 4435 | 1259 |
| 263 | 20250218 | 144500 | 4267983710 | 4440 | 4435 | 4440 | 4430 | 12063 |
| 264 | 20250218 | 144400 | 4214480390 | 4435 | 4435 | 4435 | 4430 | 773 |
| 265 | 20250218 | 144300 | 4211052945 | 4430 | 4435 | 4435 | 4430 | 757 |
| 266 | 20250218 | 144200 | 4207697850 | 4435 | 4435 | 4435 | 4430 | 1148 |
| 267 | 20250218 | 144100 | 4202610045 | 4435 | 4435 | 4435 | 4430 | 839 |
| 268 | 20250218 | 144000 | 4198889470 | 4435 | 4435 | 4435 | 4430 | 676 |
| 269 | 20250218 | 143900 | 4195892115 | 4435 | 4430 | 4435 | 4425 | 3517 |
| 270 | 20250218 | 143800 | 4180311540 | 4430 | 4430 | 4430 | 4425 | 694 |
| 271 | 20250218 | 143700 | 4177239100 | 4430 | 4425 | 4430 | 4425 | 3833 |
| 272 | 20250218 | 143600 | 4160264215 | 4425 | 4425 | 4430 | 4425 | 2780 |
| 273 | 20250218 | 143500 | 4147953470 | 4425 | 4425 | 4430 | 4425 | 5506 |
| 274 | 20250218 | 143400 | 4123585510 | 4430 | 4425 | 4430 | 4425 | 8704 |
| 275 | 20250218 | 143300 | 4085063495 | 4425 | 4425 | 4425 | 4420 | 704 |
| 276 | 20250218 | 143200 | 4081949440 | 4425 | 4425 | 4425 | 4420 | 738 |
| 277 | 20250218 | 143100 | 4078683800 | 4425 | 4425 | 4425 | 4420 | 2106 |
| 278 | 20250218 | 143000 | 4069369405 | 4425 | 4425 | 4425 | 4420 | 1803 |
| 279 | 20250218 | 142900 | 4061392590 | 4425 | 4425 | 4425 | 4420 | 1318 |
| 280 | 20250218 | 142800 | 4055564660 | 4425 | 4425 | 4425 | 4420 | 1469 |
| 281 | 20250218 | 142700 | 4049065955 | 4420 | 4425 | 4425 | 4420 | 700 |
| 282 | 20250218 | 142600 | 4045969135 | 4425 | 4425 | 4425 | 4420 | 1676 |
| 283 | 20250218 | 142500 | 4038559950 | 4425 | 4415 | 4425 | 4415 | 4063 |
| 284 | 20250218 | 142400 | 4020600540 | 4415 | 4420 | 4420 | 4415 | 1110 |
| 285 | 20250218 | 142300 | 4015695920 | 4420 | 4415 | 4420 | 4415 | 1141 |
| 286 | 20250218 | 142200 | 4010654265 | 4420 | 4420 | 4420 | 4415 | 1212 |
| 287 | 20250218 | 142100 | 4005301965 | 4420 | 4415 | 4420 | 4415 | 859 |
| 288 | 20250218 | 142000 | 4001508995 | 4415 | 4415 | 4420 | 4415 | 1170 |
| 289 | 20250218 | 141900 | 3996341860 | 4415 | 4415 | 4420 | 4415 | 1182 |
| 290 | 20250218 | 141800 | 3991122635 | 4420 | 4420 | 4420 | 4415 | 342 |
| 291 | 20250218 | 141700 | 3989612435 | 4415 | 4410 | 4420 | 4410 | 1286 |
| 292 | 20250218 | 141600 | 3983934890 | 4415 | 4420 | 4420 | 4410 | 8038 |
| 293 | 20250218 | 141500 | 3948451900 | 4415 | 4410 | 4420 | 4410 | 2175 |
| 294 | 20250218 | 141400 | 3938848350 | 4415 | 4415 | 4415 | 4410 | 2275 |
| 295 | 20250218 | 141300 | 3928804505 | 4410 | 4415 | 4415 | 4410 | 1516 |
| 296 | 20250218 | 141200 | 3922113515 | 4410 | 4410 | 4415 | 4410 | 162 |
| 297 | 20250218 | 141100 | 3921398570 | 4410 | 4415 | 4415 | 4410 | 1273 |
| 298 | 20250218 | 141000 | 3915780215 | 4410 | 4410 | 4415 | 4410 | 602 |
| 299 | 20250218 | 140900 | 3913122995 | 4415 | 4415 | 4415 | 4410 | 924 |
| 300 | 20250218 | 140800 | 3909045505 | 4415 | 4415 | 4415 | 4410 | 319 |
| 301 | 20250218 | 140700 | 3907637740 | 4415 | 4415 | 4415 | 4410 | 328 |
| 302 | 20250218 | 140600 | 3906190000 | 4415 | 4415 | 4415 | 4410 | 139 |
| 303 | 20250218 | 140500 | 3905576780 | 4415 | 4415 | 4420 | 4410 | 4845 |
| 304 | 20250218 | 140400 | 3884190460 | 4415 | 4420 | 4420 | 4410 | 10316 |
| 305 | 20250218 | 140300 | 3838658450 | 4420 | 4425 | 4425 | 4415 | 2113 |
| 306 | 20250218 | 140200 | 3829320685 | 4425 | 4420 | 4425 | 4415 | 1862 |
| 307 | 20250218 | 140100 | 3821091960 | 4420 | 4425 | 4425 | 4415 | 1180 |
| 308 | 20250218 | 140000 | 3815877535 | 4415 | 4425 | 4425 | 4415 | 834 |
| 309 | 20250218 | 135900 | 3812192245 | 4425 | 4420 | 4425 | 4415 | 8873 |
| 310 | 20250218 | 135800 | 3772993015 | 4415 | 4420 | 4420 | 4415 | 287 |
| 311 | 20250218 | 135700 | 3771725025 | 4415 | 4415 | 4420 | 4415 | 140 |
| 312 | 20250218 | 135600 | 3771106720 | 4420 | 4415 | 4420 | 4415 | 227 |
| 313 | 20250218 | 135500 | 3770103745 | 4420 | 4420 | 4420 | 4415 | 5028 |
| 314 | 20250218 | 135400 | 3747899725 | 4425 | 4415 | 4425 | 4415 | 1270 |
| 315 | 20250218 | 135300 | 3742287555 | 4415 | 4425 | 4425 | 4415 | 948 |
| 316 | 20250218 | 135200 | 3738098305 | 4415 | 4425 | 4425 | 4415 | 11554 |
| 317 | 20250218 | 135100 | 3687036285 | 4420 | 4425 | 4430 | 4420 | 986 |
| 318 | 20250218 | 135000 | 3682675355 | 4430 | 4430 | 4430 | 4420 | 2949 |
| 319 | 20250218 | 134900 | 3669626185 | 4425 | 4430 | 4430 | 4425 | 563 |
| 320 | 20250218 | 134800 | 3667134110 | 4430 | 4430 | 4430 | 4420 | 1592 |
| 321 | 20250218 | 134700 | 3660089075 | 4425 | 4420 | 4425 | 4420 | 1590 |
| 322 | 20250218 | 134600 | 3653055840 | 4420 | 4425 | 4425 | 4420 | 1028 |
| 323 | 20250218 | 134500 | 3648509270 | 4425 | 4425 | 4425 | 4420 | 411 |
| 324 | 20250218 | 134400 | 3646690925 | 4425 | 4435 | 4435 | 4420 | 1701 |
| 325 | 20250218 | 134300 | 3639157675 | 4435 | 4435 | 4435 | 4415 | 7324 |
| 326 | 20250218 | 134200 | 3606735135 | 4430 | 4430 | 4435 | 4430 | 249 |
| 327 | 20250218 | 134100 | 3605631180 | 4430 | 4430 | 4435 | 4430 | 1462 |
| 328 | 20250218 | 134000 | 3599153750 | 4435 | 4435 | 4440 | 4430 | 2362 |
| 329 | 20250218 | 133900 | 3588687110 | 4435 | 4435 | 4435 | 4430 | 3437 |
| 330 | 20250218 | 133800 | 3573447040 | 4435 | 4440 | 4440 | 4430 | 870 |
| 331 | 20250218 | 133700 | 3569590010 | 4430 | 4435 | 4435 | 4430 | 4104 |
| 332 | 20250218 | 133600 | 3551398190 | 4435 | 4435 | 4435 | 4430 | 2136 |
| 333 | 20250218 | 133500 | 3541926805 | 4435 | 4440 | 4440 | 4435 | 1687 |
| 334 | 20250218 | 133400 | 3534444050 | 4435 | 4440 | 4440 | 4430 | 3211 |
| 335 | 20250218 | 133300 | 3520199530 | 4440 | 4435 | 4440 | 4435 | 3138 |
| 336 | 20250218 | 133200 | 3506276950 | 4440 | 4430 | 4440 | 4430 | 8893 |
| 337 | 20250218 | 133100 | 3466838685 | 4430 | 4430 | 4435 | 4430 | 1162 |
| 338 | 20250218 | 133000 | 3461690675 | 4435 | 4435 | 4435 | 4415 | 550 |
| 339 | 20250218 | 132900 | 3459253700 | 4430 | 4430 | 4435 | 4410 | 11127 |
| 340 | 20250218 | 132800 | 3410103875 | 4430 | 4435 | 4435 | 4425 | 2377 |
| 341 | 20250218 | 132700 | 3399576255 | 4430 | 4430 | 4435 | 4430 | 5629 |
| 342 | 20250218 | 132600 | 3374617915 | 4435 | 4425 | 4435 | 4425 | 1255 |
| 343 | 20250218 | 132500 | 3369058845 | 4435 | 4425 | 4435 | 4420 | 21704 |
| 344 | 20250218 | 132400 | 3272933525 | 4425 | 4420 | 4425 | 4415 | 28947 |
| 345 | 20250218 | 132300 | 3144991130 | 4420 | 4415 | 4420 | 4415 | 2728 |
| 346 | 20250218 | 132200 | 3132934890 | 4420 | 4420 | 4420 | 4415 | 1621 |
| 347 | 20250218 | 132100 | 3125771425 | 4420 | 4415 | 4420 | 4415 | 964 |
| 348 | 20250218 | 132000 | 3121514715 | 4420 | 4420 | 4420 | 4410 | 7648 |
| 349 | 20250218 | 131900 | 3087752655 | 4415 | 4415 | 4420 | 4415 | 2397 |
| 350 | 20250218 | 131800 | 3077169455 | 4415 | 4415 | 4420 | 4415 | 560 |
| 351 | 20250218 | 131700 | 3074694930 | 4420 | 4420 | 4420 | 4415 | 446 |
| 352 | 20250218 | 131600 | 3072724010 | 4415 | 4425 | 4425 | 4415 | 13070 |
| 353 | 20250218 | 131500 | 3014965245 | 4425 | 4425 | 4425 | 4420 | 635 |
| 354 | 20250218 | 131400 | 3012156070 | 4425 | 4425 | 4425 | 4420 | 950 |
| 355 | 20250218 | 131300 | 3007953165 | 4420 | 4425 | 4425 | 4420 | 189 |
| 356 | 20250218 | 131200 | 3007117380 | 4425 | 4425 | 4425 | 4420 | 3131 |
| 357 | 20250218 | 131100 | 2993277200 | 4425 | 4425 | 4425 | 4420 | 151 |
| 358 | 20250218 | 131000 | 2992609400 | 4425 | 4425 | 4425 | 4420 | 1461 |
| 359 | 20250218 | 130900 | 2986149820 | 4420 | 4420 | 4425 | 4420 | 811 |
| 360 | 20250218 | 130800 | 2982564570 | 4420 | 4420 | 4420 | 4415 | 1388 |
| 361 | 20250218 | 130700 | 2976430185 | 4415 | 4420 | 4420 | 4415 | 933 |
| 362 | 20250218 | 130600 | 2972309415 | 4420 | 4420 | 4420 | 4415 | 1237 |
| 363 | 20250218 | 130500 | 2966842935 | 4420 | 4420 | 4425 | 4415 | 1072 |
| 364 | 20250218 | 130400 | 2962107580 | 4420 | 4420 | 4420 | 4415 | 1565 |
| 365 | 20250218 | 130300 | 2955192745 | 4415 | 4420 | 4420 | 4415 | 443 |
| 366 | 20250218 | 130200 | 2953235425 | 4415 | 4415 | 4420 | 4415 | 339 |
| 367 | 20250218 | 130100 | 2951737500 | 4420 | 4420 | 4420 | 4415 | 6431 |
| 368 | 20250218 | 130000 | 2923329860 | 4415 | 4415 | 4420 | 4415 | 848 |
| 369 | 20250218 | 125900 | 2919582565 | 4420 | 4420 | 4420 | 4415 | 84 |
| 370 | 20250218 | 125800 | 2919211325 | 4420 | 4420 | 4420 | 4415 | 2190 |
| 371 | 20250218 | 125700 | 2909541645 | 4415 | 4420 | 4420 | 4415 | 395 |
| 372 | 20250218 | 125600 | 2907795790 | 4420 | 4420 | 4420 | 4415 | 786 |
| 373 | 20250218 | 125500 | 2904322090 | 4420 | 4420 | 4420 | 4415 | 959 |
| 374 | 20250218 | 125400 | 2900084725 | 4420 | 4420 | 4420 | 4415 | 687 |
| 375 | 20250218 | 125300 | 2897050325 | 4420 | 4420 | 4420 | 4415 | 873 |
| 376 | 20250218 | 125200 | 2893192575 | 4415 | 4415 | 4420 | 4415 | 888 |
| 377 | 20250218 | 125100 | 2889270285 | 4420 | 4420 | 4420 | 4415 | 517 |
| 378 | 20250218 | 125000 | 2886985705 | 4415 | 4420 | 4420 | 4415 | 1147 |
| 379 | 20250218 | 124900 | 2881921280 | 4420 | 4420 | 4420 | 4415 | 1329 |
| 380 | 20250218 | 124800 | 2876052510 | 4415 | 4420 | 4420 | 4415 | 3595 |
| 381 | 20250218 | 124700 | 2860165970 | 4420 | 4420 | 4420 | 4415 | 1568 |
| 382 | 20250218 | 124600 | 2853236955 | 4415 | 4420 | 4420 | 4415 | 399 |
| 383 | 20250218 | 124500 | 2851474090 | 4420 | 4420 | 4420 | 4415 | 3538 |
| 384 | 20250218 | 124400 | 2835840150 | 4420 | 4420 | 4420 | 4415 | 1104 |
| 385 | 20250218 | 124300 | 2830965660 | 4415 | 4420 | 4420 | 4415 | 200 |
| 386 | 20250218 | 124200 | 2830082105 | 4420 | 4415 | 4420 | 4410 | 956 |
| 387 | 20250218 | 124100 | 2825861735 | 4415 | 4415 | 4415 | 4410 | 994 |
| 388 | 20250218 | 124000 | 2821474195 | 4410 | 4415 | 4420 | 4410 | 2046 |
| 389 | 20250218 | 123900 | 2812442820 | 4415 | 4420 | 4420 | 4415 | 683 |
| 390 | 20250218 | 123800 | 2809426655 | 4415 | 4420 | 4420 | 4410 | 8181 |
| 391 | 20250218 | 123700 | 2773294630 | 4420 | 4410 | 4420 | 4410 | 8400 |
| 392 | 20250218 | 123600 | 2736206830 | 4410 | 4415 | 4415 | 4410 | 353 |
| 393 | 20250218 | 123500 | 2734649035 | 4415 | 4410 | 4415 | 4410 | 119 |
| 394 | 20250218 | 123400 | 2734123720 | 4410 | 4415 | 4415 | 4410 | 4467 |
| 395 | 20250218 | 123300 | 2714408580 | 4415 | 4410 | 4415 | 4410 | 939 |
| 396 | 20250218 | 123200 | 2710263880 | 4415 | 4415 | 4415 | 4410 | 1504 |
| 397 | 20250218 | 123100 | 2703625785 | 4415 | 4415 | 4415 | 4410 | 582 |
| 398 | 20250218 | 123000 | 2701057195 | 4410 | 4410 | 4415 | 4410 | 109 |
| 399 | 20250218 | 122900 | 2700576500 | 4415 | 4410 | 4415 | 4410 | 355 |
| 400 | 20250218 | 122800 | 2699010160 | 4410 | 4415 | 4415 | 4410 | 965 |
| 401 | 20250218 | 122700 | 2694750945 | 4415 | 4415 | 4415 | 4410 | 1815 |
| 402 | 20250218 | 122600 | 2686738495 | 4415 | 4420 | 4420 | 4410 | 1382 |
| 403 | 20250218 | 122500 | 2680638070 | 4420 | 4410 | 4420 | 4410 | 773 |
| 404 | 20250218 | 122400 | 2677225145 | 4410 | 4420 | 4420 | 4410 | 1658 |
| 405 | 20250218 | 122300 | 2669908135 | 4410 | 4420 | 4420 | 4410 | 4749 |
| 406 | 20250218 | 122200 | 2648945020 | 4415 | 4420 | 4420 | 4415 | 161 |
| 407 | 20250218 | 122100 | 2648233865 | 4420 | 4415 | 4420 | 4415 | 3158 |
| 408 | 20250218 | 122000 | 2634291005 | 4420 | 4415 | 4420 | 4415 | 239 |
| 409 | 20250218 | 121900 | 2633234640 | 4415 | 4415 | 4420 | 4415 | 1089 |
| 410 | 20250218 | 121800 | 2628426025 | 4415 | 4415 | 4420 | 4415 | 646 |
| 411 | 20250218 | 121700 | 2625573780 | 4415 | 4415 | 4420 | 4415 | 1053 |
| 412 | 20250218 | 121600 | 2620924125 | 4420 | 4420 | 4420 | 4415 | 175 |
| 413 | 20250218 | 121500 | 2620150865 | 4415 | 4415 | 4420 | 4415 | 1505 |
| 414 | 20250218 | 121400 | 2613506120 | 4420 | 4420 | 4420 | 4415 | 8874 |
| 415 | 20250218 | 121300 | 2574317485 | 4420 | 4420 | 4420 | 4415 | 730 |
| 416 | 20250218 | 121200 | 2571093080 | 4415 | 4420 | 4420 | 4415 | 3716 |
| 417 | 20250218 | 121100 | 2554680870 | 4420 | 4415 | 4420 | 4415 | 814 |
| 418 | 20250218 | 121000 | 2551083850 | 4415 | 4420 | 4420 | 4415 | 1906 |
| 419 | 20250218 | 120900 | 2542668185 | 4420 | 4420 | 4420 | 4415 | 1098 |
| 420 | 20250218 | 120800 | 2537817340 | 4415 | 4420 | 4420 | 4415 | 949 |
| 421 | 20250218 | 120700 | 2533626965 | 4415 | 4420 | 4420 | 4415 | 334 |
| 422 | 20250218 | 120600 | 2532151145 | 4420 | 4420 | 4420 | 4415 | 98 |
| 423 | 20250218 | 120500 | 2531718170 | 4420 | 4415 | 4420 | 4415 | 419 |
| 424 | 20250218 | 120400 | 2529867775 | 4415 | 4415 | 4415 | 4415 | 278 |
| 425 | 20250218 | 120300 | 2528640405 | 4415 | 4415 | 4415 | 4410 | 554 |
| 426 | 20250218 | 120200 | 2526195020 | 4410 | 4410 | 4415 | 4410 | 4223 |
| 427 | 20250218 | 120100 | 2507554225 | 4410 | 4415 | 4415 | 4410 | 276 |
| 428 | 20250218 | 120000 | 2506336605 | 4415 | 4410 | 4415 | 4410 | 4587 |
| 429 | 20250218 | 115900 | 2486097600 | 4415 | 4410 | 4415 | 4410 | 478 |
| 430 | 20250218 | 115800 | 2483988040 | 4410 | 4410 | 4415 | 4410 | 155 |
| 431 | 20250218 | 115700 | 2483304345 | 4415 | 4410 | 4415 | 4410 | 352 |
| 432 | 20250218 | 115600 | 2481751170 | 4415 | 4410 | 4415 | 4410 | 1439 |
| 433 | 20250218 | 115500 | 2475404400 | 4410 | 4410 | 4415 | 4410 | 312 |
| 434 | 20250218 | 115400 | 2474028320 | 4410 | 4415 | 4420 | 4405 | 11806 |
| 435 | 20250218 | 115300 | 2421925670 | 4415 | 4420 | 4420 | 4415 | 1756 |
| 436 | 20250218 | 115200 | 2414172285 | 4415 | 4415 | 4415 | 4415 | 96 |
| 437 | 20250218 | 115100 | 2413748445 | 4420 | 4420 | 4420 | 4415 | 3402 |
| 438 | 20250218 | 115000 | 2398726820 | 4420 | 4420 | 4420 | 4415 | 345 |
| 439 | 20250218 | 114900 | 2397202415 | 4420 | 4420 | 4420 | 4415 | 1051 |
| 440 | 20250218 | 114800 | 2392557845 | 4415 | 4420 | 4420 | 4415 | 683 |
| 441 | 20250218 | 114700 | 2389539820 | 4420 | 4420 | 4425 | 4415 | 1800 |
| 442 | 20250218 | 114600 | 2381591045 | 4420 | 4425 | 4425 | 4415 | 1378 |
| 443 | 20250218 | 114500 | 2375498110 | 4425 | 4420 | 4425 | 4415 | 1117 |
| 444 | 20250218 | 114400 | 2370562975 | 4420 | 4420 | 4425 | 4415 | 540 |
| 445 | 20250218 | 114300 | 2368176735 | 4415 | 4415 | 4425 | 4415 | 888 |
| 446 | 20250218 | 114200 | 2364252545 | 4415 | 4415 | 4425 | 4415 | 3794 |
| 447 | 20250218 | 114100 | 2347486245 | 4415 | 4420 | 4420 | 4415 | 1106 |
| 448 | 20250218 | 114000 | 2342600385 | 4415 | 4415 | 4420 | 4415 | 421 |
| 449 | 20250218 | 113900 | 2340740785 | 4415 | 4415 | 4420 | 4410 | 3296 |
| 450 | 20250218 | 113800 | 2326187555 | 4415 | 4425 | 4425 | 4415 | 1422 |
| 451 | 20250218 | 113700 | 2319903710 | 4420 | 4420 | 4425 | 4415 | 1882 |
| 452 | 20250218 | 113600 | 2311585735 | 4420 | 4420 | 4420 | 4415 | 2910 |
| 453 | 20250218 | 113500 | 2298725385 | 4420 | 4415 | 4420 | 4415 | 1851 |
| 454 | 20250218 | 113400 | 2290552015 | 4415 | 4415 | 4415 | 4410 | 495 |
| 455 | 20250218 | 113300 | 2288366985 | 4410 | 4410 | 4410 | 4405 | 1372 |
| 456 | 20250218 | 113200 | 2282317160 | 4405 | 4410 | 4410 | 4405 | 4300 |
| 457 | 20250218 | 113100 | 2263358155 | 4405 | 4410 | 4410 | 4405 | 177 |
| 458 | 20250218 | 113000 | 2262577995 | 4410 | 4410 | 4410 | 4405 | 1871 |
| 459 | 20250218 | 112900 | 2254328630 | 4410 | 4410 | 4410 | 4405 | 616 |
| 460 | 20250218 | 112800 | 2251614800 | 4405 | 4410 | 4410 | 4400 | 83 |
| 461 | 20250218 | 112700 | 2251249090 | 4400 | 4410 | 4410 | 4400 | 2136 |
| 462 | 20250218 | 112600 | 2241841135 | 4410 | 4400 | 4410 | 4400 | 135 |
| 463 | 20250218 | 112500 | 2241246605 | 4400 | 4400 | 4415 | 4400 | 1315 |
| 464 | 20250218 | 112400 | 2235452055 | 4400 | 4400 | 4415 | 4395 | 2981 |
| 465 | 20250218 | 112300 | 2222330970 | 4400 | 4400 | 4400 | 4395 | 2545 |
| 466 | 20250218 | 112200 | 2211134285 | 4400 | 4400 | 4400 | 4395 | 2121 |
| 467 | 20250218 | 112100 | 2201805850 | 4395 | 4400 | 4400 | 4395 | 1892 |
| 468 | 20250218 | 112000 | 2193484310 | 4400 | 4395 | 4400 | 4395 | 116 |
| 469 | 20250218 | 111900 | 2192974185 | 4400 | 4395 | 4400 | 4395 | 174 |
| 470 | 20250218 | 111800 | 2192208635 | 4395 | 4400 | 4400 | 4395 | 241 |
| 471 | 20250218 | 111700 | 2191148835 | 4400 | 4400 | 4400 | 4395 | 253 |
| 472 | 20250218 | 111600 | 2190036160 | 4400 | 4395 | 4400 | 4395 | 573 |
| 473 | 20250218 | 111500 | 2187517330 | 4400 | 4395 | 4400 | 4395 | 1221 |
| 474 | 20250218 | 111400 | 2182150615 | 4400 | 4395 | 4400 | 4395 | 337 |
| 475 | 20250218 | 111300 | 2180669185 | 4395 | 4400 | 4400 | 4390 | 86 |
| 476 | 20250218 | 111200 | 2180291165 | 4400 | 4390 | 4400 | 4390 | 3099 |
| 477 | 20250218 | 111100 | 2166674430 | 4395 | 4395 | 4395 | 4390 | 139 |
| 478 | 20250218 | 111000 | 2166063980 | 4395 | 4395 | 4395 | 4390 | 1847 |
| 479 | 20250218 | 110900 | 2157954420 | 4395 | 4395 | 4395 | 4390 | 478 |
| 480 | 20250218 | 110800 | 2155854325 | 4390 | 4385 | 4390 | 4385 | 2051 |
| 481 | 20250218 | 110700 | 2146850975 | 4385 | 4380 | 4390 | 4380 | 637 |
| 482 | 20250218 | 110600 | 2144060020 | 4390 | 4380 | 4390 | 4380 | 458 |
| 483 | 20250218 | 110500 | 2142052350 | 4380 | 4380 | 4390 | 4380 | 2706 |
| 484 | 20250218 | 110400 | 2130181825 | 4380 | 4385 | 4390 | 4380 | 8100 |
| 485 | 20250218 | 110300 | 2094675355 | 4380 | 4385 | 4385 | 4380 | 42 |
| 486 | 20250218 | 110200 | 2094491335 | 4380 | 4375 | 4380 | 4375 | 9258 |
| 487 | 20250218 | 110100 | 2053949550 | 4375 | 4380 | 4380 | 4375 | 1121 |
| 488 | 20250218 | 110000 | 2049041990 | 4375 | 4375 | 4380 | 4375 | 927 |
| 489 | 20250218 | 105900 | 2044985175 | 4380 | 4380 | 4380 | 4375 | 745 |
| 490 | 20250218 | 105800 | 2041725495 | 4375 | 4375 | 4380 | 4375 | 797 |
| 491 | 20250218 | 105700 | 2038238530 | 4380 | 4375 | 4380 | 4375 | 3739 |
| 492 | 20250218 | 105600 | 2021875145 | 4380 | 4375 | 4380 | 4375 | 1596 |
| 493 | 20250218 | 105500 | 2014892235 | 4380 | 4375 | 4380 | 4375 | 1538 |
| 494 | 20250218 | 105400 | 2008157740 | 4380 | 4380 | 4380 | 4375 | 3082 |
| 495 | 20250218 | 105300 | 1994659560 | 4380 | 4380 | 4380 | 4375 | 241 |
| 496 | 20250218 | 105200 | 1993604195 | 4380 | 4375 | 4380 | 4375 | 2283 |
| 497 | 20250218 | 105100 | 1983609640 | 4380 | 4375 | 4380 | 4375 | 1288 |
| 498 | 20250218 | 105000 | 1977974290 | 4380 | 4375 | 4380 | 4375 | 1561 |
| 499 | 20250218 | 104900 | 1971144125 | 4380 | 4375 | 4380 | 4375 | 1320 |
| 500 | 20250218 | 104800 | 1965368550 | 4380 | 4375 | 4380 | 4375 | 1873 |
| 501 | 20250218 | 104700 | 1957172805 | 4375 | 4375 | 4380 | 4375 | 570 |
| 502 | 20250218 | 104600 | 1954678125 | 4375 | 4380 | 4380 | 4375 | 2810 |
| 503 | 20250218 | 104500 | 1942383815 | 4380 | 4380 | 4380 | 4380 | 244 |
| 504 | 20250218 | 104400 | 1941315095 | 4375 | 4380 | 4380 | 4375 | 554 |
| 505 | 20250218 | 104300 | 1938889845 | 4375 | 4375 | 4375 | 4370 | 6264 |
| 506 | 20250218 | 104200 | 1911485255 | 4370 | 4375 | 4375 | 4370 | 948 |
| 507 | 20250218 | 104100 | 1907341760 | 4375 | 4380 | 4380 | 4375 | 2167 |
| 508 | 20250218 | 104000 | 1897861090 | 4380 | 4380 | 4380 | 4375 | 1587 |
| 509 | 20250218 | 103900 | 1890911985 | 4380 | 4375 | 4380 | 4375 | 3183 |
| 510 | 20250218 | 103800 | 1876985995 | 4375 | 4365 | 4375 | 4365 | 7063 |
| 511 | 20250218 | 103700 | 1846108280 | 4370 | 4370 | 4370 | 4365 | 153 |
| 512 | 20250218 | 103600 | 1845440285 | 4365 | 4370 | 4370 | 4365 | 75 |
| 513 | 20250218 | 103500 | 1845112775 | 4365 | 4365 | 4370 | 4365 | 341 |
| 514 | 20250218 | 103400 | 1843623855 | 4365 | 4365 | 4370 | 4365 | 3177 |
| 515 | 20250218 | 103300 | 1829752855 | 4370 | 4370 | 4370 | 4365 | 1974 |
| 516 | 20250218 | 103200 | 1821126890 | 4365 | 4365 | 4370 | 4360 | 3388 |
| 517 | 20250218 | 103100 | 1806339485 | 4360 | 4360 | 4365 | 4360 | 618 |
| 518 | 20250218 | 103000 | 1803644805 | 4360 | 4360 | 4365 | 4360 | 1009 |
| 519 | 20250218 | 102900 | 1799245450 | 4360 | 4370 | 4370 | 4360 | 7043 |
| 520 | 20250218 | 102800 | 1768512605 | 4370 | 4370 | 4375 | 4365 | 723 |
| 521 | 20250218 | 102700 | 1765353125 | 4375 | 4370 | 4375 | 4370 | 1684 |
| 522 | 20250218 | 102600 | 1757994020 | 4370 | 4370 | 4375 | 4370 | 519 |
| 523 | 20250218 | 102500 | 1755725755 | 4370 | 4370 | 4375 | 4365 | 2631 |
| 524 | 20250218 | 102400 | 1744216740 | 4370 | 4375 | 4380 | 4370 | 6546 |
| 525 | 20250218 | 102300 | 1715600025 | 4375 | 4370 | 4380 | 4370 | 2524 |
| 526 | 20250218 | 102200 | 1704559030 | 4375 | 4375 | 4375 | 4370 | 4093 |
| 527 | 20250218 | 102100 | 1686672430 | 4375 | 4375 | 4375 | 4370 | 1650 |
| 528 | 20250218 | 102000 | 1679459485 | 4375 | 4375 | 4375 | 4370 | 3178 |
| 529 | 20250218 | 101900 | 1665566395 | 4375 | 4370 | 4380 | 4370 | 1098 |
| 530 | 20250218 | 101800 | 1660762620 | 4370 | 4360 | 4385 | 4360 | 20305 |
| 531 | 20250218 | 101700 | 1571958560 | 4360 | 4365 | 4370 | 4350 | 21422 |
| 532 | 20250218 | 101600 | 1478600990 | 4365 | 4370 | 4370 | 4365 | 5267 |
| 533 | 20250218 | 101500 | 1455588495 | 4370 | 4375 | 4380 | 4370 | 16701 |
| 534 | 20250218 | 101400 | 1382591515 | 4375 | 4380 | 4385 | 4375 | 9460 |
| 535 | 20250218 | 101300 | 1341188555 | 4380 | 4395 | 4395 | 4380 | 24742 |
| 536 | 20250218 | 101200 | 1232650075 | 4390 | 4395 | 4395 | 4390 | 1932 |
| 537 | 20250218 | 101100 | 1224161775 | 4395 | 4395 | 4395 | 4390 | 973 |
| 538 | 20250218 | 101000 | 1219886625 | 4390 | 4400 | 4400 | 4390 | 8710 |
| 539 | 20250218 | 100900 | 1181610380 | 4400 | 4400 | 4405 | 4395 | 1220 |
| 540 | 20250218 | 100800 | 1176242360 | 4395 | 4400 | 4405 | 4395 | 2100 |
| 541 | 20250218 | 100700 | 1167002535 | 4400 | 4400 | 4400 | 4395 | 4191 |
| 542 | 20250218 | 100600 | 1148573830 | 4405 | 4400 | 4405 | 4395 | 1953 |
| 543 | 20250218 | 100500 | 1139980545 | 4400 | 4395 | 4400 | 4395 | 2816 |
| 544 | 20250218 | 100400 | 1127592300 | 4400 | 4405 | 4410 | 4395 | 17499 |
| 545 | 20250218 | 100300 | 1050558715 | 4405 | 4410 | 4410 | 4405 | 779 |
| 546 | 20250218 | 100200 | 1047123395 | 4405 | 4405 | 4410 | 4405 | 48 |
| 547 | 20250218 | 100100 | 1046911860 | 4410 | 4410 | 4410 | 4405 | 6954 |
| 548 | 20250218 | 100000 | 1016252220 | 4410 | 4425 | 4430 | 4410 | 6694 |
| 549 | 20250218 | 095900 | 986689680 | 4420 | 4410 | 4425 | 4410 | 4008 |
| 550 | 20250218 | 095800 | 968980525 | 4410 | 4415 | 4415 | 4410 | 769 |
| 551 | 20250218 | 095700 | 965585420 | 4415 | 4415 | 4415 | 4410 | 9557 |
| 552 | 20250218 | 095600 | 923391320 | 4420 | 4425 | 4425 | 4420 | 1534 |
| 553 | 20250218 | 095500 | 916608275 | 4420 | 4415 | 4420 | 4415 | 141 |
| 554 | 20250218 | 095400 | 915985080 | 4415 | 4415 | 4430 | 4415 | 1359 |
| 555 | 20250218 | 095300 | 909981820 | 4430 | 4415 | 4430 | 4415 | 133 |
| 556 | 20250218 | 095200 | 909394610 | 4415 | 4425 | 4425 | 4410 | 2545 |
| 557 | 20250218 | 095100 | 898149690 | 4430 | 4425 | 4440 | 4425 | 11381 |
| 558 | 20250218 | 095000 | 847728225 | 4420 | 4425 | 4425 | 4420 | 143 |
| 559 | 20250218 | 094900 | 847095955 | 4425 | 4415 | 4425 | 4410 | 6389 |
| 560 | 20250218 | 094800 | 818865990 | 4415 | 4415 | 4415 | 4410 | 1791 |
| 561 | 20250218 | 094700 | 810966105 | 4415 | 4410 | 4415 | 4410 | 2586 |
| 562 | 20250218 | 094600 | 799559995 | 4410 | 4415 | 4415 | 4410 | 1179 |
| 563 | 20250218 | 094500 | 794355210 | 4415 | 4415 | 4420 | 4415 | 1796 |
| 564 | 20250218 | 094400 | 786425840 | 4415 | 4420 | 4420 | 4415 | 1059 |
| 565 | 20250218 | 094300 | 781750290 | 4415 | 4415 | 4420 | 4415 | 3227 |
| 566 | 20250218 | 094200 | 767498405 | 4415 | 4410 | 4415 | 4410 | 4668 |
| 567 | 20250218 | 094100 | 746901955 | 4410 | 4410 | 4415 | 4410 | 742 |
| 568 | 20250218 | 094000 | 743628530 | 4415 | 4415 | 4415 | 4410 | 1054 |
| 569 | 20250218 | 093900 | 738980170 | 4415 | 4415 | 4415 | 4410 | 3200 |
| 570 | 20250218 | 093800 | 724859100 | 4415 | 4415 | 4415 | 4410 | 136 |
| 571 | 20250218 | 093700 | 724258810 | 4415 | 4410 | 4415 | 4405 | 7364 |
| 572 | 20250218 | 093600 | 691813305 | 4410 | 4410 | 4415 | 4405 | 2257 |
| 573 | 20250218 | 093500 | 681861235 | 4410 | 4405 | 4410 | 4405 | 3786 |
| 574 | 20250218 | 093400 | 665174255 | 4405 | 4410 | 4410 | 4400 | 2692 |
| 575 | 20250218 | 093300 | 653314280 | 4410 | 4405 | 4410 | 4400 | 2166 |
| 576 | 20250218 | 093200 | 643773725 | 4405 | 4410 | 4410 | 4405 | 326 |
| 577 | 20250218 | 093100 | 642336970 | 4415 | 4410 | 4415 | 4410 | 3772 |
| 578 | 20250218 | 093000 | 625697220 | 4410 | 4405 | 4410 | 4400 | 1174 |
| 579 | 20250218 | 092900 | 620527865 | 4405 | 4405 | 4405 | 4400 | 1167 |
| 580 | 20250218 | 092800 | 615390275 | 4405 | 4405 | 4405 | 4400 | 886 |
| 581 | 20250218 | 092700 | 611491445 | 4405 | 4405 | 4405 | 4395 | 5133 |
| 582 | 20250218 | 092600 | 588903345 | 4415 | 4400 | 4420 | 4400 | 2428 |
| 583 | 20250218 | 092500 | 578208580 | 4400 | 4420 | 4420 | 4400 | 6500 |
| 584 | 20250218 | 092400 | 549559000 | 4420 | 4420 | 4420 | 4410 | 3609 |
| 585 | 20250218 | 092300 | 533623305 | 4420 | 4420 | 4425 | 4420 | 3337 |
| 586 | 20250218 | 092200 | 518873755 | 4420 | 4420 | 4425 | 4420 | 739 |
| 587 | 20250218 | 092100 | 515604015 | 4420 | 4420 | 4425 | 4420 | 837 |
| 588 | 20250218 | 092000 | 511904440 | 4420 | 4420 | 4425 | 4420 | 4471 |
| 589 | 20250218 | 091900 | 492133450 | 4420 | 4420 | 4420 | 4415 | 978 |
| 590 | 20250218 | 091800 | 487811270 | 4420 | 4420 | 4420 | 4415 | 2819 |
| 591 | 20250218 | 091700 | 475355305 | 4420 | 4415 | 4420 | 4415 | 756 |
| 592 | 20250218 | 091600 | 472016770 | 4415 | 4420 | 4420 | 4415 | 494 |
| 593 | 20250218 | 091500 | 469835370 | 4420 | 4425 | 4425 | 4415 | 2407 |
| 594 | 20250218 | 091400 | 459196575 | 4420 | 4410 | 4420 | 4410 | 4759 |
| 595 | 20250218 | 091300 | 438183385 | 4410 | 4415 | 4415 | 4410 | 1188 |
| 596 | 20250218 | 091200 | 432943555 | 4415 | 4410 | 4415 | 4410 | 716 |
| 597 | 20250218 | 091100 | 429784280 | 4410 | 4410 | 4415 | 4405 | 6526 |
| 598 | 20250218 | 091000 | 401025460 | 4405 | 4410 | 4420 | 4400 | 6930 |
| 599 | 20250218 | 090900 | 370474255 | 4410 | 4435 | 4435 | 4410 | 2117 |
| 600 | 20250218 | 090800 | 361128160 | 4435 | 4435 | 4435 | 4410 | 9926 |
| 601 | 20250218 | 090700 | 317253220 | 4435 | 4425 | 4440 | 4425 | 7493 |
| 602 | 20250218 | 090600 | 284047255 | 4430 | 4425 | 4430 | 4425 | 2436 |
| 603 | 20250218 | 090500 | 273259580 | 4425 | 4420 | 4425 | 4420 | 677 |
| 604 | 20250218 | 090400 | 270264355 | 4420 | 4415 | 4440 | 4390 | 17589 |
| 605 | 20250218 | 090300 | 192542995 | 4420 | 4425 | 4425 | 4415 | 2130 |
| 606 | 20250218 | 090200 | 183125925 | 4425 | 4420 | 4440 | 4415 | 3257 |
| 607 | 20250218 | 090100 | 168689730 | 4415 | 4430 | 4430 | 4415 | 12679 |
| 608 | 20250218 | 090000 | 112645685 | 4430 | 4455 | 4455 | 4410 | 25368 |