29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 3 | 20250219 | 184800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 4 | 20250219 | 184700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 5 | 20250219 | 184600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 6 | 20250219 | 184500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 7 | 20250219 | 184400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 8 | 20250219 | 184300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 9 | 20250219 | 184200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 10 | 20250219 | 184100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 11 | 20250219 | 184000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 12 | 20250219 | 183900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 13 | 20250219 | 183800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 14 | 20250219 | 183700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 15 | 20250219 | 183600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 16 | 20250219 | 183500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 17 | 20250219 | 183400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 18 | 20250219 | 183300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 19 | 20250219 | 183200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 20 | 20250219 | 183100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 21 | 20250219 | 183000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 22 | 20250219 | 182900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 23 | 20250219 | 182800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 24 | 20250219 | 182700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 25 | 20250219 | 182600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 26 | 20250219 | 182500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 27 | 20250219 | 182400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 28 | 20250219 | 182300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 29 | 20250219 | 182200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 30 | 20250219 | 182100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 31 | 20250219 | 182000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 32 | 20250219 | 181900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 33 | 20250219 | 181800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 34 | 20250219 | 181700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 35 | 20250219 | 181600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 36 | 20250219 | 181500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 37 | 20250219 | 181400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 38 | 20250219 | 181300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 39 | 20250219 | 181200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 40 | 20250219 | 181100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 41 | 20250219 | 181000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 42 | 20250219 | 180900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 43 | 20250219 | 180800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 44 | 20250219 | 180700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 45 | 20250219 | 180600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 46 | 20250219 | 180500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 47 | 20250219 | 180400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 48 | 20250219 | 180300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 49 | 20250219 | 180200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 50 | 20250219 | 180100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 51 | 20250219 | 180000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 52 | 20250219 | 175900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 53 | 20250219 | 175800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 54 | 20250219 | 175700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 55 | 20250219 | 175600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 56 | 20250219 | 175500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 57 | 20250219 | 175400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 58 | 20250219 | 175300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 59 | 20250219 | 175200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 60 | 20250219 | 175100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 61 | 20250219 | 175000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 62 | 20250219 | 174900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 63 | 20250219 | 174800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 64 | 20250219 | 174700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 65 | 20250219 | 174600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 66 | 20250219 | 174500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 67 | 20250219 | 174400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 68 | 20250219 | 174300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 69 | 20250219 | 174200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 70 | 20250219 | 174100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 71 | 20250219 | 174000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 72 | 20250219 | 173900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 73 | 20250219 | 173800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 74 | 20250219 | 173700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 75 | 20250219 | 173600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 76 | 20250219 | 173500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 77 | 20250219 | 173400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 78 | 20250219 | 173300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 79 | 20250219 | 173200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 80 | 20250219 | 173100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 81 | 20250219 | 173000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 82 | 20250219 | 172900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 83 | 20250219 | 172800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 84 | 20250219 | 172700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 85 | 20250219 | 172600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 86 | 20250219 | 172500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 87 | 20250219 | 172400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 88 | 20250219 | 172300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 89 | 20250219 | 172200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 90 | 20250219 | 172100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 91 | 20250219 | 172000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 92 | 20250219 | 171900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 93 | 20250219 | 171800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 94 | 20250219 | 171700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 95 | 20250219 | 171600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 96 | 20250219 | 171500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 97 | 20250219 | 171400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 98 | 20250219 | 171300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 99 | 20250219 | 171200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 100 | 20250219 | 171100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 101 | 20250219 | 171000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 102 | 20250219 | 170900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 103 | 20250219 | 170800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 104 | 20250219 | 170700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 105 | 20250219 | 170600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 106 | 20250219 | 170500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 107 | 20250219 | 170400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 108 | 20250219 | 170300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 109 | 20250219 | 170200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 110 | 20250219 | 170100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 111 | 20250219 | 170000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 112 | 20250219 | 165900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 113 | 20250219 | 165800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 114 | 20250219 | 165700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 115 | 20250219 | 165600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 116 | 20250219 | 165500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 117 | 20250219 | 165400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 118 | 20250219 | 165300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 119 | 20250219 | 165200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 120 | 20250219 | 165100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 121 | 20250219 | 165000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 122 | 20250219 | 164900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 123 | 20250219 | 164800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 124 | 20250219 | 164700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 125 | 20250219 | 164600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 126 | 20250219 | 164500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 127 | 20250219 | 164400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 128 | 20250219 | 164300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 129 | 20250219 | 164200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 130 | 20250219 | 164100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 131 | 20250219 | 164000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 132 | 20250219 | 163900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 133 | 20250219 | 163800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 134 | 20250219 | 163700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 135 | 20250219 | 163600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 136 | 20250219 | 163500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 137 | 20250219 | 163400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 138 | 20250219 | 163300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 139 | 20250219 | 163200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 140 | 20250219 | 163100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 141 | 20250219 | 163000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 142 | 20250219 | 162900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 143 | 20250219 | 162800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 144 | 20250219 | 162700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 145 | 20250219 | 162600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 146 | 20250219 | 162500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 147 | 20250219 | 162400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 148 | 20250219 | 162300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 149 | 20250219 | 162200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 150 | 20250219 | 162100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 151 | 20250219 | 162000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 152 | 20250219 | 161900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 153 | 20250219 | 161800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 154 | 20250219 | 161700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 155 | 20250219 | 161600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 156 | 20250219 | 161500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 157 | 20250219 | 161400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 158 | 20250219 | 161300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 159 | 20250219 | 161200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 160 | 20250219 | 161100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 161 | 20250219 | 161000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 162 | 20250219 | 160900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 163 | 20250219 | 160800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 164 | 20250219 | 160700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 165 | 20250219 | 160600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 166 | 20250219 | 160500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 167 | 20250219 | 160400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 168 | 20250219 | 160300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 169 | 20250219 | 160200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 170 | 20250219 | 160100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 171 | 20250219 | 160000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 172 | 20250219 | 155900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 173 | 20250219 | 155800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 174 | 20250219 | 155700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 175 | 20250219 | 155600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 176 | 20250219 | 155500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 177 | 20250219 | 155400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 178 | 20250219 | 155300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 179 | 20250219 | 155200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 180 | 20250219 | 155100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 181 | 20250219 | 155000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 182 | 20250219 | 154900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 183 | 20250219 | 154800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 184 | 20250219 | 154700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 185 | 20250219 | 154600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 186 | 20250219 | 154500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 187 | 20250219 | 154400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 188 | 20250219 | 154300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 189 | 20250219 | 154200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 190 | 20250219 | 154100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 191 | 20250219 | 154000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 192 | 20250219 | 153900 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 193 | 20250219 | 153800 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 194 | 20250219 | 153700 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 195 | 20250219 | 153600 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 196 | 20250219 | 153500 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 197 | 20250219 | 153400 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 198 | 20250219 | 153300 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 199 | 20250219 | 153200 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 200 | 20250219 | 153100 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 0 |
| 201 | 20250219 | 153000 | 1143481710 | 3045 | 3045 | 3045 | 3045 | 3470 |
| 202 | 20250219 | 152900 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 203 | 20250219 | 152800 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 204 | 20250219 | 152700 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 205 | 20250219 | 152600 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 206 | 20250219 | 152500 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 207 | 20250219 | 152400 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 208 | 20250219 | 152300 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 209 | 20250219 | 152200 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 210 | 20250219 | 152100 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 211 | 20250219 | 152000 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 0 |
| 212 | 20250219 | 151900 | 1132915560 | 3045 | 3045 | 3045 | 3045 | 150 |
| 213 | 20250219 | 151800 | 1132458810 | 3050 | 3045 | 3050 | 3045 | 139 |
| 214 | 20250219 | 151700 | 1132035390 | 3045 | 3050 | 3050 | 3045 | 2872 |
| 215 | 20250219 | 151600 | 1123290145 | 3045 | 3045 | 3045 | 3045 | 0 |
| 216 | 20250219 | 151500 | 1123290145 | 3045 | 3050 | 3050 | 3045 | 67 |
| 217 | 20250219 | 151400 | 1123086115 | 3050 | 3050 | 3050 | 3045 | 85 |
| 218 | 20250219 | 151300 | 1122827015 | 3050 | 3050 | 3050 | 3050 | 10 |
| 219 | 20250219 | 151200 | 1122796515 | 3050 | 3050 | 3050 | 3045 | 830 |
| 220 | 20250219 | 151100 | 1120266015 | 3050 | 3050 | 3050 | 3050 | 500 |
| 221 | 20250219 | 151000 | 1118741015 | 3045 | 3050 | 3050 | 3045 | 510 |
| 222 | 20250219 | 150900 | 1117188015 | 3045 | 3045 | 3045 | 3045 | 280 |
| 223 | 20250219 | 150800 | 1116335415 | 3045 | 3045 | 3045 | 3045 | 1000 |
| 224 | 20250219 | 150700 | 1113290415 | 3045 | 3045 | 3045 | 3045 | 181 |
| 225 | 20250219 | 150600 | 1112739270 | 3050 | 3050 | 3050 | 3050 | 1082 |
| 226 | 20250219 | 150500 | 1109439170 | 3045 | 3045 | 3045 | 3045 | 0 |
| 227 | 20250219 | 150400 | 1109439170 | 3045 | 3045 | 3045 | 3045 | 0 |
| 228 | 20250219 | 150300 | 1109439170 | 3045 | 3050 | 3050 | 3045 | 2316 |
| 229 | 20250219 | 150200 | 1102385450 | 3050 | 3050 | 3050 | 3050 | 0 |
| 230 | 20250219 | 150100 | 1102385450 | 3050 | 3050 | 3050 | 3050 | 56 |
| 231 | 20250219 | 150000 | 1102214650 | 3050 | 3050 | 3050 | 3050 | 333 |
| 232 | 20250219 | 145900 | 1101199000 | 3050 | 3050 | 3050 | 3050 | 10 |
| 233 | 20250219 | 145800 | 1101168500 | 3050 | 3050 | 3050 | 3050 | 20 |
| 234 | 20250219 | 145700 | 1101107500 | 3045 | 3045 | 3045 | 3045 | 50 |
| 235 | 20250219 | 145600 | 1100955250 | 3040 | 3040 | 3040 | 3040 | 0 |
| 236 | 20250219 | 145500 | 1100955250 | 3040 | 3045 | 3045 | 3040 | 1324 |
| 237 | 20250219 | 145400 | 1096929785 | 3050 | 3050 | 3050 | 3050 | 10 |
| 238 | 20250219 | 145300 | 1096899285 | 3050 | 3050 | 3050 | 3050 | 2 |
| 239 | 20250219 | 145200 | 1096893185 | 3050 | 3050 | 3050 | 3050 | 1212 |
| 240 | 20250219 | 145100 | 1093196585 | 3050 | 3050 | 3050 | 3050 | 31 |
| 241 | 20250219 | 145000 | 1093102035 | 3045 | 3045 | 3045 | 3040 | 2028 |
| 242 | 20250219 | 144900 | 1086931775 | 3045 | 3045 | 3045 | 3045 | 244 |
| 243 | 20250219 | 144800 | 1086188795 | 3050 | 3050 | 3050 | 3050 | 0 |
| 244 | 20250219 | 144700 | 1086188795 | 3050 | 3050 | 3050 | 3050 | 5 |
| 245 | 20250219 | 144600 | 1086173545 | 3045 | 3045 | 3045 | 3045 | 20 |
| 246 | 20250219 | 144500 | 1086112645 | 3045 | 3045 | 3045 | 3045 | 0 |
| 247 | 20250219 | 144400 | 1086112645 | 3045 | 3045 | 3045 | 3045 | 100 |
| 248 | 20250219 | 144300 | 1085808145 | 3045 | 3045 | 3045 | 3045 | 0 |
| 249 | 20250219 | 144200 | 1085808145 | 3045 | 3045 | 3045 | 3045 | 164 |
| 250 | 20250219 | 144100 | 1085308765 | 3050 | 3045 | 3050 | 3045 | 4 |
| 251 | 20250219 | 144000 | 1085296570 | 3050 | 3050 | 3050 | 3050 | 171 |
| 252 | 20250219 | 143900 | 1084775020 | 3055 | 3055 | 3055 | 3055 | 0 |
| 253 | 20250219 | 143800 | 1084775020 | 3055 | 3050 | 3055 | 3050 | 436 |
| 254 | 20250219 | 143700 | 1083444065 | 3050 | 3050 | 3050 | 3050 | 0 |
| 255 | 20250219 | 143600 | 1083444065 | 3050 | 3050 | 3050 | 3050 | 1 |
| 256 | 20250219 | 143500 | 1083441015 | 3050 | 3050 | 3050 | 3050 | 1 |
| 257 | 20250219 | 143400 | 1083437965 | 3050 | 3050 | 3050 | 3050 | 0 |
| 258 | 20250219 | 143300 | 1083437965 | 3050 | 3055 | 3055 | 3050 | 60 |
| 259 | 20250219 | 143200 | 1083254960 | 3040 | 3050 | 3050 | 3040 | 309 |
| 260 | 20250219 | 143100 | 1082313030 | 3040 | 3040 | 3040 | 3040 | 382 |
| 261 | 20250219 | 143000 | 1081151750 | 3040 | 3045 | 3050 | 3040 | 177 |
| 262 | 20250219 | 142900 | 1080613155 | 3055 | 3055 | 3055 | 3055 | 1 |
| 263 | 20250219 | 142800 | 1080610100 | 3040 | 3040 | 3040 | 3040 | 60 |
| 264 | 20250219 | 142700 | 1080427700 | 3040 | 3040 | 3040 | 3040 | 0 |
| 265 | 20250219 | 142600 | 1080427700 | 3040 | 3050 | 3050 | 3040 | 12059 |
| 266 | 20250219 | 142500 | 1043724600 | 3050 | 3050 | 3050 | 3050 | 149 |
| 267 | 20250219 | 142400 | 1043270150 | 3050 | 3050 | 3050 | 3050 | 0 |
| 268 | 20250219 | 142300 | 1043270150 | 3050 | 3050 | 3050 | 3050 | 214 |
| 269 | 20250219 | 142200 | 1042617450 | 3050 | 3050 | 3050 | 3050 | 50 |
| 270 | 20250219 | 142100 | 1042464950 | 3050 | 3050 | 3050 | 3050 | 300 |
| 271 | 20250219 | 142000 | 1041549950 | 3050 | 3060 | 3060 | 3050 | 704 |
| 272 | 20250219 | 141900 | 1039402730 | 3050 | 3050 | 3050 | 3050 | 8 |
| 273 | 20250219 | 141800 | 1039378330 | 3050 | 3060 | 3060 | 3050 | 148 |
| 274 | 20250219 | 141700 | 1038926460 | 3050 | 3050 | 3050 | 3050 | 0 |
| 275 | 20250219 | 141600 | 1038926460 | 3050 | 3050 | 3050 | 3050 | 0 |
| 276 | 20250219 | 141500 | 1038926460 | 3050 | 3050 | 3050 | 3050 | 305 |
| 277 | 20250219 | 141400 | 1037996210 | 3050 | 3055 | 3055 | 3050 | 200 |
| 278 | 20250219 | 141300 | 1037385710 | 3050 | 3055 | 3060 | 3050 | 2301 |
| 279 | 20250219 | 141200 | 1030366545 | 3060 | 3060 | 3060 | 3060 | 0 |
| 280 | 20250219 | 141100 | 1030366545 | 3060 | 3060 | 3060 | 3060 | 0 |
| 281 | 20250219 | 141000 | 1030366545 | 3060 | 3060 | 3060 | 3060 | 0 |
| 282 | 20250219 | 140900 | 1030366545 | 3060 | 3060 | 3060 | 3060 | 7 |
| 283 | 20250219 | 140800 | 1030345125 | 3060 | 3060 | 3060 | 3060 | 3 |
| 284 | 20250219 | 140700 | 1030335945 | 3060 | 3050 | 3060 | 3050 | 3 |
| 285 | 20250219 | 140600 | 1030326785 | 3055 | 3055 | 3055 | 3055 | 0 |
| 286 | 20250219 | 140500 | 1030326785 | 3055 | 3055 | 3055 | 3055 | 100 |
| 287 | 20250219 | 140400 | 1030021285 | 3055 | 3060 | 3060 | 3055 | 11 |
| 288 | 20250219 | 140300 | 1029987630 | 3065 | 3065 | 3065 | 3065 | 355 |
| 289 | 20250219 | 140200 | 1028899555 | 3055 | 3055 | 3055 | 3055 | 1063 |
| 290 | 20250219 | 140100 | 1025652090 | 3055 | 3055 | 3055 | 3055 | 150 |
| 291 | 20250219 | 140000 | 1025193840 | 3055 | 3055 | 3055 | 3055 | 0 |
| 292 | 20250219 | 135900 | 1025193840 | 3055 | 3065 | 3065 | 3055 | 2 |
| 293 | 20250219 | 135800 | 1025187720 | 3065 | 3055 | 3065 | 3055 | 349 |
| 294 | 20250219 | 135700 | 1024118525 | 3060 | 3060 | 3060 | 3060 | 32 |
| 295 | 20250219 | 135600 | 1024020605 | 3055 | 3055 | 3055 | 3055 | 2 |
| 296 | 20250219 | 135500 | 1024014495 | 3055 | 3055 | 3055 | 3055 | 0 |
| 297 | 20250219 | 135400 | 1024014495 | 3055 | 3055 | 3055 | 3055 | 200 |
| 298 | 20250219 | 135300 | 1023403495 | 3055 | 3055 | 3055 | 3055 | 0 |
| 299 | 20250219 | 135200 | 1023403495 | 3055 | 3060 | 3060 | 3055 | 995 |
| 300 | 20250219 | 135100 | 1020363645 | 3055 | 3055 | 3055 | 3055 | 0 |
| 301 | 20250219 | 135000 | 1020363645 | 3055 | 3055 | 3055 | 3055 | 0 |
| 302 | 20250219 | 134900 | 1020363645 | 3055 | 3055 | 3055 | 3055 | 1 |
| 303 | 20250219 | 134800 | 1020360590 | 3055 | 3055 | 3055 | 3055 | 70 |
| 304 | 20250219 | 134700 | 1020146740 | 3060 | 3060 | 3060 | 3060 | 1 |
| 305 | 20250219 | 134600 | 1020143680 | 3060 | 3060 | 3060 | 3060 | 0 |
| 306 | 20250219 | 134500 | 1020143680 | 3060 | 3060 | 3060 | 3060 | 32 |
| 307 | 20250219 | 134400 | 1020045760 | 3050 | 3050 | 3050 | 3050 | 200 |
| 308 | 20250219 | 134300 | 1019435760 | 3050 | 3055 | 3055 | 3050 | 965 |
| 309 | 20250219 | 134200 | 1016492505 | 3060 | 3060 | 3060 | 3060 | 0 |
| 310 | 20250219 | 134100 | 1016492505 | 3060 | 3060 | 3060 | 3060 | 2 |
| 311 | 20250219 | 134000 | 1016486385 | 3060 | 3060 | 3060 | 3060 | 0 |
| 312 | 20250219 | 133900 | 1016486385 | 3060 | 3060 | 3060 | 3060 | 1 |
| 313 | 20250219 | 133800 | 1016483325 | 3055 | 3055 | 3055 | 3055 | 1500 |
| 314 | 20250219 | 133700 | 1011900825 | 3055 | 3055 | 3055 | 3055 | 30 |
| 315 | 20250219 | 133600 | 1011809175 | 3055 | 3060 | 3060 | 3055 | 1504 |
| 316 | 20250219 | 133500 | 1007214435 | 3060 | 3060 | 3060 | 3060 | 0 |
| 317 | 20250219 | 133400 | 1007214435 | 3060 | 3060 | 3060 | 3060 | 160 |
| 318 | 20250219 | 133300 | 1006724835 | 3070 | 3070 | 3070 | 3070 | 0 |
| 319 | 20250219 | 133200 | 1006724835 | 3070 | 3065 | 3070 | 3065 | 3000 |
| 320 | 20250219 | 133100 | 997522200 | 3065 | 3065 | 3065 | 3065 | 0 |
| 321 | 20250219 | 133000 | 997522200 | 3065 | 3065 | 3065 | 3065 | 1 |
| 322 | 20250219 | 132900 | 997519135 | 3055 | 3055 | 3055 | 3055 | 0 |
| 323 | 20250219 | 132800 | 997519135 | 3055 | 3055 | 3055 | 3055 | 0 |
| 324 | 20250219 | 132700 | 997519135 | 3055 | 3055 | 3055 | 3055 | 500 |
| 325 | 20250219 | 132600 | 995991635 | 3055 | 3055 | 3055 | 3055 | 1 |
| 326 | 20250219 | 132500 | 995988580 | 3050 | 3050 | 3050 | 3050 | 0 |
| 327 | 20250219 | 132400 | 995988580 | 3050 | 3050 | 3050 | 3050 | 0 |
| 328 | 20250219 | 132300 | 995988580 | 3050 | 3050 | 3050 | 3050 | 0 |
| 329 | 20250219 | 132200 | 995988580 | 3050 | 3050 | 3050 | 3050 | 0 |
| 330 | 20250219 | 132100 | 995988580 | 3050 | 3050 | 3050 | 3050 | 0 |
| 331 | 20250219 | 132000 | 995988580 | 3050 | 3050 | 3050 | 3050 | 0 |
| 332 | 20250219 | 131900 | 995988580 | 3050 | 3055 | 3055 | 3050 | 100 |
| 333 | 20250219 | 131800 | 995683575 | 3065 | 3065 | 3065 | 3065 | 0 |
| 334 | 20250219 | 131700 | 995683575 | 3065 | 3065 | 3065 | 3065 | 203 |
| 335 | 20250219 | 131600 | 995061380 | 3065 | 3060 | 3065 | 3060 | 446 |
| 336 | 20250219 | 131500 | 993696610 | 3060 | 3060 | 3060 | 3060 | 0 |
| 337 | 20250219 | 131400 | 993696610 | 3060 | 3060 | 3060 | 3060 | 145 |
| 338 | 20250219 | 131300 | 993252910 | 3060 | 3060 | 3060 | 3060 | 10 |
| 339 | 20250219 | 131200 | 993222310 | 3060 | 3060 | 3060 | 3060 | 754 |
| 340 | 20250219 | 131100 | 990915070 | 3060 | 3060 | 3060 | 3060 | 70 |
| 341 | 20250219 | 131000 | 990700870 | 3060 | 3060 | 3060 | 3050 | 2030 |
| 342 | 20250219 | 130900 | 984507825 | 3060 | 3060 | 3060 | 3060 | 50 |
| 343 | 20250219 | 130800 | 984354825 | 3055 | 3055 | 3055 | 3055 | 10 |
| 344 | 20250219 | 130700 | 984324275 | 3055 | 3055 | 3055 | 3055 | 1 |
| 345 | 20250219 | 130600 | 984321220 | 3055 | 3055 | 3060 | 3055 | 1239 |
| 346 | 20250219 | 130500 | 980532385 | 3055 | 3055 | 3055 | 3055 | 70 |
| 347 | 20250219 | 130400 | 980318535 | 3055 | 3055 | 3055 | 3055 | 70 |
| 348 | 20250219 | 130300 | 980104685 | 3060 | 3060 | 3060 | 3060 | 3 |
| 349 | 20250219 | 130200 | 980095505 | 3050 | 3050 | 3050 | 3050 | 0 |
| 350 | 20250219 | 130100 | 980095505 | 3050 | 3050 | 3050 | 3050 | 234 |
| 351 | 20250219 | 130000 | 979381805 | 3050 | 3055 | 3055 | 3050 | 2130 |
| 352 | 20250219 | 125900 | 972879040 | 3055 | 3055 | 3055 | 3055 | 101 |
| 353 | 20250219 | 125800 | 972570485 | 3055 | 3060 | 3060 | 3055 | 1060 |
| 354 | 20250219 | 125700 | 969326895 | 3065 | 3065 | 3065 | 3065 | 0 |
| 355 | 20250219 | 125600 | 969326895 | 3065 | 3065 | 3065 | 3065 | 0 |
| 356 | 20250219 | 125500 | 969326895 | 3065 | 3065 | 3065 | 3065 | 100 |
| 357 | 20250219 | 125400 | 969020395 | 3060 | 3060 | 3060 | 3060 | 1 |
| 358 | 20250219 | 125300 | 969017335 | 3060 | 3065 | 3065 | 3060 | 186 |
| 359 | 20250219 | 125200 | 968447360 | 3060 | 3060 | 3060 | 3060 | 15 |
| 360 | 20250219 | 125100 | 968401460 | 3060 | 3060 | 3060 | 3060 | 6 |
| 361 | 20250219 | 125000 | 968383100 | 3060 | 3060 | 3060 | 3060 | 103 |
| 362 | 20250219 | 124900 | 968067920 | 3060 | 3050 | 3060 | 3050 | 895 |
| 363 | 20250219 | 124800 | 965329230 | 3060 | 3060 | 3060 | 3060 | 0 |
| 364 | 20250219 | 124700 | 965329230 | 3060 | 3060 | 3060 | 3060 | 51 |
| 365 | 20250219 | 124600 | 965173170 | 3060 | 3065 | 3065 | 3055 | 541 |
| 366 | 20250219 | 124500 | 963518705 | 3055 | 3055 | 3055 | 3055 | 300 |
| 367 | 20250219 | 124400 | 962602205 | 3060 | 3060 | 3060 | 3060 | 545 |
| 368 | 20250219 | 124300 | 960934505 | 3050 | 3060 | 3060 | 3050 | 170 |
| 369 | 20250219 | 124200 | 960415055 | 3060 | 3060 | 3060 | 3060 | 3 |
| 370 | 20250219 | 124100 | 960405875 | 3050 | 3050 | 3050 | 3050 | 0 |
| 371 | 20250219 | 124000 | 960405875 | 3050 | 3050 | 3050 | 3050 | 1 |
| 372 | 20250219 | 123900 | 960402825 | 3050 | 3050 | 3050 | 3045 | 2448 |
| 373 | 20250219 | 123800 | 952948180 | 3050 | 3060 | 3060 | 3050 | 3422 |
| 374 | 20250219 | 123700 | 942510860 | 3050 | 3050 | 3050 | 3050 | 0 |
| 375 | 20250219 | 123600 | 942510860 | 3050 | 3055 | 3055 | 3050 | 5085 |
| 376 | 20250219 | 123500 | 927001045 | 3055 | 3055 | 3055 | 3055 | 0 |
| 377 | 20250219 | 123400 | 927001045 | 3055 | 3055 | 3055 | 3055 | 100 |
| 378 | 20250219 | 123300 | 926695545 | 3055 | 3055 | 3055 | 3055 | 2500 |
| 379 | 20250219 | 123200 | 919058045 | 3055 | 3065 | 3065 | 3055 | 3529 |
| 380 | 20250219 | 123100 | 908262470 | 3070 | 3070 | 3070 | 3070 | 10 |
| 381 | 20250219 | 123000 | 908231770 | 3065 | 3065 | 3065 | 3065 | 2500 |
| 382 | 20250219 | 122900 | 900569270 | 3070 | 3070 | 3070 | 3070 | 126 |
| 383 | 20250219 | 122800 | 900182450 | 3070 | 3070 | 3070 | 3070 | 0 |
| 384 | 20250219 | 122700 | 900182450 | 3070 | 3070 | 3070 | 3070 | 2800 |
| 385 | 20250219 | 122600 | 891586450 | 3080 | 3080 | 3080 | 3080 | 0 |
| 386 | 20250219 | 122500 | 891586450 | 3080 | 3070 | 3080 | 3070 | 146 |
| 387 | 20250219 | 122400 | 891137730 | 3070 | 3070 | 3070 | 3070 | 9 |
| 388 | 20250219 | 122300 | 891110100 | 3080 | 3075 | 3080 | 3075 | 31 |
| 389 | 20250219 | 122200 | 891014770 | 3070 | 3075 | 3075 | 3070 | 413 |
| 390 | 20250219 | 122100 | 889744825 | 3080 | 3080 | 3080 | 3080 | 0 |
| 391 | 20250219 | 122000 | 889744825 | 3080 | 3075 | 3080 | 3075 | 5 |
| 392 | 20250219 | 121900 | 889729430 | 3075 | 3080 | 3080 | 3075 | 1148 |
| 393 | 20250219 | 121800 | 886197705 | 3080 | 3080 | 3080 | 3075 | 127 |
| 394 | 20250219 | 121700 | 885806555 | 3075 | 3080 | 3080 | 3075 | 13 |
| 395 | 20250219 | 121600 | 885766520 | 3075 | 3075 | 3080 | 3075 | 482 |
| 396 | 20250219 | 121500 | 884282740 | 3075 | 3075 | 3075 | 3075 | 315 |
| 397 | 20250219 | 121400 | 883314115 | 3075 | 3075 | 3075 | 3075 | 459 |
| 398 | 20250219 | 121300 | 881902690 | 3075 | 3075 | 3075 | 3075 | 51 |
| 399 | 20250219 | 121200 | 881745865 | 3070 | 3070 | 3070 | 3070 | 0 |
| 400 | 20250219 | 121100 | 881745865 | 3070 | 3080 | 3080 | 3070 | 565 |
| 401 | 20250219 | 121000 | 880006315 | 3075 | 3070 | 3075 | 3070 | 2 |
| 402 | 20250219 | 120900 | 880000170 | 3080 | 3080 | 3080 | 3080 | 1 |
| 403 | 20250219 | 120800 | 879997090 | 3070 | 3070 | 3070 | 3070 | 904 |
| 404 | 20250219 | 120700 | 877221810 | 3070 | 3070 | 3070 | 3070 | 8 |
| 405 | 20250219 | 120600 | 877197250 | 3070 | 3070 | 3070 | 3070 | 1281 |
| 406 | 20250219 | 120500 | 873264580 | 3070 | 3070 | 3070 | 3070 | 569 |
| 407 | 20250219 | 120400 | 871517750 | 3070 | 3080 | 3080 | 3070 | 2 |
| 408 | 20250219 | 120300 | 871511600 | 3070 | 3070 | 3070 | 3070 | 0 |
| 409 | 20250219 | 120200 | 871511600 | 3070 | 3070 | 3070 | 3070 | 0 |
| 410 | 20250219 | 120100 | 871511600 | 3070 | 3070 | 3070 | 3070 | 0 |
| 411 | 20250219 | 120000 | 871511600 | 3070 | 3070 | 3075 | 3065 | 6832 |
| 412 | 20250219 | 115900 | 850535550 | 3070 | 3070 | 3070 | 3070 | 2 |
| 413 | 20250219 | 115800 | 850529410 | 3070 | 3070 | 3070 | 3070 | 168 |
| 414 | 20250219 | 115700 | 850013650 | 3065 | 3065 | 3065 | 3065 | 1000 |
| 415 | 20250219 | 115600 | 846948650 | 3065 | 3065 | 3065 | 3065 | 100 |
| 416 | 20250219 | 115500 | 846642150 | 3065 | 3065 | 3065 | 3065 | 1 |
| 417 | 20250219 | 115400 | 846639085 | 3070 | 3065 | 3070 | 3065 | 351 |
| 418 | 20250219 | 115300 | 845561770 | 3065 | 3060 | 3065 | 3060 | 8 |
| 419 | 20250219 | 115200 | 845537255 | 3060 | 3060 | 3060 | 3060 | 1 |
| 420 | 20250219 | 115100 | 845534195 | 3060 | 3060 | 3060 | 3060 | 0 |
| 421 | 20250219 | 115000 | 845534195 | 3060 | 3070 | 3070 | 3060 | 24 |
| 422 | 20250219 | 114900 | 845460715 | 3055 | 3055 | 3055 | 3055 | 1 |
| 423 | 20250219 | 114800 | 845457660 | 3070 | 3070 | 3070 | 3070 | 0 |
| 424 | 20250219 | 114700 | 845457660 | 3070 | 3070 | 3070 | 3070 | 0 |
| 425 | 20250219 | 114600 | 845457660 | 3070 | 3070 | 3070 | 3070 | 21 |
| 426 | 20250219 | 114500 | 845393190 | 3050 | 3050 | 3050 | 3050 | 51 |
| 427 | 20250219 | 114400 | 845237640 | 3070 | 3070 | 3070 | 3070 | 0 |
| 428 | 20250219 | 114300 | 845237640 | 3070 | 3065 | 3070 | 3065 | 68 |
| 429 | 20250219 | 114200 | 845029025 | 3055 | 3060 | 3060 | 3055 | 510 |
| 430 | 20250219 | 114100 | 843470970 | 3065 | 3065 | 3065 | 3065 | 6 |
| 431 | 20250219 | 114000 | 843452580 | 3065 | 3065 | 3065 | 3065 | 0 |
| 432 | 20250219 | 113900 | 843452580 | 3065 | 3065 | 3065 | 3065 | 0 |
| 433 | 20250219 | 113800 | 843452580 | 3065 | 3065 | 3065 | 3065 | 15 |
| 434 | 20250219 | 113700 | 843406605 | 3060 | 3060 | 3060 | 3060 | 0 |
| 435 | 20250219 | 113600 | 843406605 | 3060 | 3060 | 3060 | 3060 | 100 |
| 436 | 20250219 | 113500 | 843100605 | 3060 | 3060 | 3060 | 3060 | 0 |
| 437 | 20250219 | 113400 | 843100605 | 3060 | 3060 | 3060 | 3060 | 350 |
| 438 | 20250219 | 113300 | 842029605 | 3060 | 3060 | 3060 | 3060 | 50 |
| 439 | 20250219 | 113200 | 841876605 | 3060 | 3060 | 3060 | 3060 | 218 |
| 440 | 20250219 | 113100 | 841209525 | 3060 | 3055 | 3065 | 3055 | 1325 |
| 441 | 20250219 | 113000 | 837152605 | 3055 | 3055 | 3055 | 3055 | 60 |
| 442 | 20250219 | 112900 | 836969305 | 3065 | 3065 | 3065 | 3065 | 20 |
| 443 | 20250219 | 112800 | 836908005 | 3060 | 3060 | 3060 | 3060 | 100 |
| 444 | 20250219 | 112700 | 836602005 | 3065 | 3065 | 3065 | 3065 | 2 |
| 445 | 20250219 | 112600 | 836595875 | 3065 | 3050 | 3065 | 3040 | 5924 |
| 446 | 20250219 | 112500 | 818448015 | 3040 | 3040 | 3040 | 3040 | 0 |
| 447 | 20250219 | 112400 | 818448015 | 3040 | 3050 | 3050 | 3040 | 10020 |
| 448 | 20250219 | 112300 | 787966685 | 3045 | 3050 | 3050 | 3045 | 779 |
| 449 | 20250219 | 112200 | 785593125 | 3050 | 3050 | 3050 | 3050 | 25 |
| 450 | 20250219 | 112100 | 785516875 | 3050 | 3050 | 3050 | 3050 | 0 |
| 451 | 20250219 | 112000 | 785516875 | 3050 | 3050 | 3050 | 3050 | 0 |
| 452 | 20250219 | 111900 | 785516875 | 3050 | 3050 | 3050 | 3050 | 0 |
| 453 | 20250219 | 111800 | 785516875 | 3050 | 3050 | 3050 | 3050 | 291 |
| 454 | 20250219 | 111700 | 784629325 | 3050 | 3050 | 3050 | 3050 | 1 |
| 455 | 20250219 | 111600 | 784626275 | 3050 | 3050 | 3050 | 3050 | 0 |
| 456 | 20250219 | 111500 | 784626275 | 3050 | 3050 | 3050 | 3050 | 821 |
| 457 | 20250219 | 111400 | 782122225 | 3050 | 3050 | 3050 | 3050 | 1 |
| 458 | 20250219 | 111300 | 782119175 | 3050 | 3050 | 3050 | 3050 | 102 |
| 459 | 20250219 | 111200 | 781808075 | 3050 | 3050 | 3055 | 3050 | 180 |
| 460 | 20250219 | 111100 | 781258575 | 3045 | 3050 | 3050 | 3045 | 4111 |
| 461 | 20250219 | 111000 | 768720030 | 3045 | 3050 | 3050 | 3045 | 2070 |
| 462 | 20250219 | 110900 | 762414510 | 3050 | 3050 | 3050 | 3050 | 0 |
| 463 | 20250219 | 110800 | 762414510 | 3050 | 3050 | 3050 | 3050 | 0 |
| 464 | 20250219 | 110700 | 762414510 | 3050 | 3055 | 3055 | 3050 | 4999 |
| 465 | 20250219 | 110600 | 747167130 | 3070 | 3070 | 3070 | 3070 | 0 |
| 466 | 20250219 | 110500 | 747167130 | 3070 | 3070 | 3070 | 3070 | 200 |
| 467 | 20250219 | 110400 | 746553130 | 3070 | 3070 | 3070 | 3070 | 1 |
| 468 | 20250219 | 110300 | 746550060 | 3050 | 3050 | 3050 | 3050 | 1350 |
| 469 | 20250219 | 110200 | 742432560 | 3050 | 3060 | 3065 | 3050 | 2751 |
| 470 | 20250219 | 110100 | 734011055 | 3060 | 3060 | 3060 | 3060 | 0 |
| 471 | 20250219 | 110000 | 734011055 | 3060 | 3060 | 3060 | 3060 | 0 |
| 472 | 20250219 | 105900 | 734011055 | 3060 | 3055 | 3060 | 3055 | 237 |
| 473 | 20250219 | 105800 | 733285930 | 3060 | 3060 | 3060 | 3060 | 0 |
| 474 | 20250219 | 105700 | 733285930 | 3060 | 3060 | 3060 | 3055 | 1373 |
| 475 | 20250219 | 105600 | 729087550 | 3045 | 3045 | 3045 | 3045 | 0 |
| 476 | 20250219 | 105500 | 729087550 | 3045 | 3060 | 3060 | 3045 | 130 |
| 477 | 20250219 | 105400 | 728691240 | 3055 | 3050 | 3060 | 3050 | 1312 |
| 478 | 20250219 | 105300 | 724689580 | 3050 | 3050 | 3050 | 3050 | 1 |
| 479 | 20250219 | 105200 | 724686530 | 3040 | 3040 | 3040 | 3040 | 1873 |
| 480 | 20250219 | 105100 | 718992610 | 3040 | 3040 | 3040 | 3040 | 5587 |
| 481 | 20250219 | 105000 | 702008130 | 3040 | 3040 | 3040 | 3040 | 1050 |
| 482 | 20250219 | 104900 | 698816130 | 3040 | 3060 | 3060 | 3040 | 582 |
| 483 | 20250219 | 104800 | 697045210 | 3040 | 3040 | 3040 | 3040 | 5002 |
| 484 | 20250219 | 104700 | 681839130 | 3040 | 3060 | 3060 | 3040 | 1597 |
| 485 | 20250219 | 104600 | 676957030 | 3060 | 3050 | 3060 | 3050 | 1673 |
| 486 | 20250219 | 104500 | 671854370 | 3050 | 3060 | 3060 | 3050 | 39 |
| 487 | 20250219 | 104400 | 671735090 | 3060 | 3055 | 3060 | 3040 | 2433 |
| 488 | 20250219 | 104300 | 664330465 | 3055 | 3055 | 3055 | 3055 | 1641 |
| 489 | 20250219 | 104200 | 659317210 | 3055 | 3055 | 3055 | 3055 | 100 |
| 490 | 20250219 | 104100 | 659011710 | 3060 | 3060 | 3060 | 3060 | 0 |
| 491 | 20250219 | 104000 | 659011710 | 3060 | 3060 | 3060 | 3060 | 18 |
| 492 | 20250219 | 103900 | 658956630 | 3040 | 3055 | 3055 | 3040 | 1004 |
| 493 | 20250219 | 103800 | 655903215 | 3060 | 3060 | 3060 | 3060 | 1 |
| 494 | 20250219 | 103700 | 655900155 | 3060 | 3045 | 3060 | 3045 | 4502 |
| 495 | 20250219 | 103600 | 642186540 | 3045 | 3055 | 3055 | 3045 | 2396 |
| 496 | 20250219 | 103500 | 634875860 | 3045 | 3050 | 3050 | 3045 | 999 |
| 497 | 20250219 | 103400 | 631831410 | 3050 | 3050 | 3050 | 3050 | 501 |
| 498 | 20250219 | 103300 | 630303360 | 3055 | 3055 | 3055 | 3055 | 30 |
| 499 | 20250219 | 103200 | 630211710 | 3055 | 3050 | 3055 | 3045 | 704 |
| 500 | 20250219 | 103100 | 628067650 | 3050 | 3050 | 3050 | 3050 | 78 |
| 501 | 20250219 | 103000 | 627829750 | 3045 | 3045 | 3045 | 3045 | 3000 |
| 502 | 20250219 | 102900 | 618694750 | 3055 | 3045 | 3055 | 3045 | 631 |
| 503 | 20250219 | 102800 | 616773345 | 3050 | 3055 | 3055 | 3050 | 782 |
| 504 | 20250219 | 102700 | 614388195 | 3055 | 3045 | 3055 | 3040 | 1021 |
| 505 | 20250219 | 102600 | 611284335 | 3040 | 3055 | 3055 | 3040 | 1088 |
| 506 | 20250219 | 102500 | 607976800 | 3040 | 3045 | 3050 | 3040 | 2922 |
| 507 | 20250219 | 102400 | 599091395 | 3050 | 3045 | 3050 | 3045 | 618 |
| 508 | 20250219 | 102300 | 597209495 | 3045 | 3055 | 3055 | 3045 | 3750 |
| 509 | 20250219 | 102200 | 585777435 | 3055 | 3055 | 3060 | 3055 | 4707 |
| 510 | 20250219 | 102100 | 571397445 | 3055 | 3060 | 3060 | 3055 | 2410 |
| 511 | 20250219 | 102000 | 564034785 | 3060 | 3060 | 3060 | 3060 | 50 |
| 512 | 20250219 | 101900 | 563881785 | 3055 | 3065 | 3065 | 3055 | 6561 |
| 513 | 20250219 | 101800 | 543810850 | 3060 | 3060 | 3070 | 3060 | 636 |
| 514 | 20250219 | 101700 | 541864630 | 3070 | 3070 | 3070 | 3060 | 313 |
| 515 | 20250219 | 101600 | 540906820 | 3060 | 3055 | 3070 | 3055 | 153 |
| 516 | 20250219 | 101500 | 540439380 | 3070 | 3060 | 3070 | 3060 | 2141 |
| 517 | 20250219 | 101400 | 533887900 | 3070 | 3060 | 3070 | 3060 | 118 |
| 518 | 20250219 | 101300 | 533526810 | 3060 | 3065 | 3070 | 3060 | 975 |
| 519 | 20250219 | 101200 | 530539430 | 3070 | 3065 | 3070 | 3065 | 158 |
| 520 | 20250219 | 101100 | 530055150 | 3065 | 3065 | 3065 | 3060 | 544 |
| 521 | 20250219 | 101000 | 528389890 | 3065 | 3065 | 3065 | 3065 | 0 |
| 522 | 20250219 | 100900 | 528389890 | 3065 | 3065 | 3065 | 3065 | 0 |
| 523 | 20250219 | 100800 | 528389890 | 3065 | 3070 | 3070 | 3055 | 1801 |
| 524 | 20250219 | 100700 | 522871400 | 3060 | 3060 | 3060 | 3060 | 6000 |
| 525 | 20250219 | 100600 | 504511400 | 3065 | 3065 | 3065 | 3065 | 1605 |
| 526 | 20250219 | 100500 | 499592075 | 3065 | 3060 | 3065 | 3060 | 762 |
| 527 | 20250219 | 100400 | 497259600 | 3060 | 3060 | 3060 | 3060 | 1000 |
| 528 | 20250219 | 100300 | 494199600 | 3070 | 3060 | 3070 | 3060 | 21 |
| 529 | 20250219 | 100200 | 494135140 | 3070 | 3060 | 3070 | 3060 | 520 |
| 530 | 20250219 | 100100 | 492538940 | 3060 | 3065 | 3065 | 3060 | 146 |
| 531 | 20250219 | 100000 | 492092160 | 3060 | 3065 | 3065 | 3060 | 2018 |
| 532 | 20250219 | 095900 | 485916990 | 3070 | 3060 | 3070 | 3060 | 2027 |
| 533 | 20250219 | 095800 | 479698150 | 3065 | 3065 | 3065 | 3065 | 282 |
| 534 | 20250219 | 095700 | 478833820 | 3070 | 3070 | 3070 | 3070 | 4 |
| 535 | 20250219 | 095600 | 478821540 | 3070 | 3070 | 3070 | 3070 | 20 |
| 536 | 20250219 | 095500 | 478760140 | 3070 | 3065 | 3070 | 3065 | 803 |
| 537 | 20250219 | 095400 | 476296430 | 3070 | 3065 | 3070 | 3065 | 1255 |
| 538 | 20250219 | 095300 | 472449850 | 3065 | 3070 | 3070 | 3065 | 245 |
| 539 | 20250219 | 095200 | 471697815 | 3065 | 3070 | 3070 | 3065 | 544 |
| 540 | 20250219 | 095100 | 470027955 | 3070 | 3070 | 3070 | 3070 | 30 |
| 541 | 20250219 | 095000 | 469935855 | 3070 | 3065 | 3070 | 3065 | 20 |
| 542 | 20250219 | 094900 | 469874550 | 3065 | 3070 | 3070 | 3065 | 851 |
| 543 | 20250219 | 094800 | 467263735 | 3065 | 3070 | 3070 | 3065 | 452 |
| 544 | 20250219 | 094700 | 465878055 | 3070 | 3070 | 3070 | 3070 | 1269 |
| 545 | 20250219 | 094600 | 461982225 | 3065 | 3065 | 3065 | 3065 | 1775 |
| 546 | 20250219 | 094500 | 456541850 | 3060 | 3065 | 3065 | 3060 | 1770 |
| 547 | 20250219 | 094400 | 451119940 | 3065 | 3065 | 3065 | 3065 | 34 |
| 548 | 20250219 | 094300 | 451015730 | 3065 | 3060 | 3065 | 3055 | 1449 |
| 549 | 20250219 | 094200 | 446582485 | 3060 | 3060 | 3060 | 3055 | 775 |
| 550 | 20250219 | 094100 | 444214605 | 3060 | 3060 | 3060 | 3060 | 3314 |
| 551 | 20250219 | 094000 | 434073765 | 3060 | 3065 | 3065 | 3060 | 1087 |
| 552 | 20250219 | 093900 | 430742345 | 3065 | 3065 | 3065 | 3060 | 1371 |
| 553 | 20250219 | 093800 | 426543435 | 3060 | 3065 | 3065 | 3060 | 16 |
| 554 | 20250219 | 093700 | 426494400 | 3065 | 3065 | 3065 | 3060 | 220 |
| 555 | 20250219 | 093600 | 425820175 | 3060 | 3070 | 3070 | 3060 | 1113 |
| 556 | 20250219 | 093500 | 422412325 | 3070 | 3070 | 3070 | 3070 | 303 |
| 557 | 20250219 | 093400 | 421482115 | 3060 | 3060 | 3060 | 3060 | 520 |
| 558 | 20250219 | 093300 | 419890915 | 3060 | 3060 | 3060 | 3060 | 550 |
| 559 | 20250219 | 093200 | 418207915 | 3060 | 3065 | 3065 | 3055 | 8233 |
| 560 | 20250219 | 093100 | 393023330 | 3065 | 3065 | 3065 | 3065 | 2435 |
| 561 | 20250219 | 093000 | 385560055 | 3070 | 3070 | 3070 | 3060 | 4015 |
| 562 | 20250219 | 092900 | 373255865 | 3070 | 3060 | 3070 | 3060 | 4952 |
| 563 | 20250219 | 092800 | 358099285 | 3060 | 3065 | 3065 | 3060 | 3240 |
| 564 | 20250219 | 092700 | 348169120 | 3065 | 3075 | 3075 | 3065 | 281 |
| 565 | 20250219 | 092600 | 347305595 | 3070 | 3065 | 3075 | 3065 | 7762 |
| 566 | 20250219 | 092500 | 323512300 | 3075 | 3070 | 3075 | 3070 | 1030 |
| 567 | 20250219 | 092400 | 320350045 | 3070 | 3070 | 3070 | 3065 | 3826 |
| 568 | 20250219 | 092300 | 308621690 | 3070 | 3070 | 3070 | 3070 | 820 |
| 569 | 20250219 | 092200 | 306104290 | 3065 | 3075 | 3080 | 3065 | 3185 |
| 570 | 20250219 | 092100 | 296308920 | 3075 | 3070 | 3075 | 3070 | 16 |
| 571 | 20250219 | 092000 | 296259725 | 3080 | 3070 | 3080 | 3065 | 2428 |
| 572 | 20250219 | 091900 | 288814565 | 3075 | 3075 | 3075 | 3075 | 554 |
| 573 | 20250219 | 091800 | 287111015 | 3075 | 3070 | 3080 | 3070 | 547 |
| 574 | 20250219 | 091700 | 285429380 | 3070 | 3070 | 3070 | 3070 | 146 |
| 575 | 20250219 | 091600 | 284981160 | 3060 | 3070 | 3070 | 3060 | 9723 |
| 576 | 20250219 | 091500 | 255219185 | 3070 | 3065 | 3070 | 3065 | 4116 |
| 577 | 20250219 | 091400 | 242583140 | 3065 | 3065 | 3070 | 3060 | 4611 |
| 578 | 20250219 | 091300 | 228461795 | 3060 | 3070 | 3070 | 3060 | 5216 |
| 579 | 20250219 | 091200 | 212485465 | 3070 | 3075 | 3080 | 3070 | 3561 |
| 580 | 20250219 | 091100 | 201546660 | 3075 | 3085 | 3085 | 3075 | 274 |
| 581 | 20250219 | 091000 | 200703370 | 3085 | 3075 | 3085 | 3075 | 1532 |
| 582 | 20250219 | 090900 | 195980525 | 3080 | 3085 | 3085 | 3080 | 3812 |
| 583 | 20250219 | 090800 | 184238315 | 3085 | 3090 | 3095 | 3080 | 2386 |
| 584 | 20250219 | 090700 | 176871190 | 3090 | 3090 | 3095 | 3090 | 538 |
| 585 | 20250219 | 090600 | 175207745 | 3095 | 3090 | 3095 | 3085 | 838 |
| 586 | 20250219 | 090500 | 172619320 | 3085 | 3090 | 3100 | 3080 | 6817 |
| 587 | 20250219 | 090400 | 151557435 | 3090 | 3080 | 3090 | 3080 | 2939 |
| 588 | 20250219 | 090300 | 142498920 | 3085 | 3085 | 3095 | 3080 | 5612 |
| 589 | 20250219 | 090200 | 125164450 | 3085 | 3095 | 3095 | 3075 | 10504 |
| 590 | 20250219 | 090100 | 92771225 | 3090 | 3075 | 3095 | 3055 | 6436 |
| 591 | 20250219 | 090000 | 72953190 | 3075 | 3120 | 3120 | 3075 | 23531 |