32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 3 | 20250219 | 190700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 4 | 20250219 | 190600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 5 | 20250219 | 190500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 6 | 20250219 | 190400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 7 | 20250219 | 190300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 8 | 20250219 | 190200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 9 | 20250219 | 190100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 10 | 20250219 | 190000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 11 | 20250219 | 185900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 12 | 20250219 | 185800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 13 | 20250219 | 185700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 14 | 20250219 | 185600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 15 | 20250219 | 185500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 16 | 20250219 | 185400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 17 | 20250219 | 185300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 18 | 20250219 | 185200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 19 | 20250219 | 185100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 20 | 20250219 | 185000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 21 | 20250219 | 184900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 22 | 20250219 | 184800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 23 | 20250219 | 184700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 24 | 20250219 | 184600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 25 | 20250219 | 184500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 26 | 20250219 | 184400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 27 | 20250219 | 184300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 28 | 20250219 | 184200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 29 | 20250219 | 184100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 30 | 20250219 | 184000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 31 | 20250219 | 183900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 32 | 20250219 | 183800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 33 | 20250219 | 183700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 34 | 20250219 | 183600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 35 | 20250219 | 183500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 36 | 20250219 | 183400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 37 | 20250219 | 183300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 38 | 20250219 | 183200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 39 | 20250219 | 183100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 40 | 20250219 | 183000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 41 | 20250219 | 182900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 42 | 20250219 | 182800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 43 | 20250219 | 182700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 44 | 20250219 | 182600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 45 | 20250219 | 182500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 46 | 20250219 | 182400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 47 | 20250219 | 182300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 48 | 20250219 | 182200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 49 | 20250219 | 182100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 50 | 20250219 | 182000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 51 | 20250219 | 181900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 52 | 20250219 | 181800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 53 | 20250219 | 181700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 54 | 20250219 | 181600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 55 | 20250219 | 181500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 56 | 20250219 | 181400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 57 | 20250219 | 181300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 58 | 20250219 | 181200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 59 | 20250219 | 181100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 60 | 20250219 | 181000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 61 | 20250219 | 180900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 62 | 20250219 | 180800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 63 | 20250219 | 180700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 64 | 20250219 | 180600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 65 | 20250219 | 180500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 66 | 20250219 | 180400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 67 | 20250219 | 180300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 68 | 20250219 | 180200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 69 | 20250219 | 180100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 70 | 20250219 | 180000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 71 | 20250219 | 175900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 72 | 20250219 | 175800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 73 | 20250219 | 175700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 74 | 20250219 | 175600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 75 | 20250219 | 175500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 76 | 20250219 | 175400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 77 | 20250219 | 175300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 78 | 20250219 | 175200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 79 | 20250219 | 175100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 80 | 20250219 | 175000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 81 | 20250219 | 174900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 82 | 20250219 | 174800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 83 | 20250219 | 174700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 84 | 20250219 | 174600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 85 | 20250219 | 174500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 86 | 20250219 | 174400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 87 | 20250219 | 174300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 88 | 20250219 | 174200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 89 | 20250219 | 174100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 90 | 20250219 | 174000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 91 | 20250219 | 173900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 92 | 20250219 | 173800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 93 | 20250219 | 173700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 94 | 20250219 | 173600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 95 | 20250219 | 173500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 96 | 20250219 | 173400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 97 | 20250219 | 173300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 98 | 20250219 | 173200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 99 | 20250219 | 173100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 100 | 20250219 | 173000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 101 | 20250219 | 172900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 102 | 20250219 | 172800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 103 | 20250219 | 172700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 104 | 20250219 | 172600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 105 | 20250219 | 172500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 106 | 20250219 | 172400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 107 | 20250219 | 172300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 108 | 20250219 | 172200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 109 | 20250219 | 172100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 110 | 20250219 | 172000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 111 | 20250219 | 171900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 112 | 20250219 | 171800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 113 | 20250219 | 171700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 114 | 20250219 | 171600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 115 | 20250219 | 171500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 116 | 20250219 | 171400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 117 | 20250219 | 171300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 118 | 20250219 | 171200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 119 | 20250219 | 171100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 120 | 20250219 | 171000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 121 | 20250219 | 170900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 122 | 20250219 | 170800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 123 | 20250219 | 170700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 124 | 20250219 | 170600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 125 | 20250219 | 170500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 126 | 20250219 | 170400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 127 | 20250219 | 170300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 128 | 20250219 | 170200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 129 | 20250219 | 170100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 130 | 20250219 | 170000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 131 | 20250219 | 165900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 132 | 20250219 | 165800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 133 | 20250219 | 165700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 134 | 20250219 | 165600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 135 | 20250219 | 165500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 136 | 20250219 | 165400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 137 | 20250219 | 165300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 138 | 20250219 | 165200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 139 | 20250219 | 165100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 140 | 20250219 | 165000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 141 | 20250219 | 164900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 142 | 20250219 | 164800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 143 | 20250219 | 164700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 144 | 20250219 | 164600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 145 | 20250219 | 164500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 146 | 20250219 | 164400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 147 | 20250219 | 164300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 148 | 20250219 | 164200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 149 | 20250219 | 164100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 150 | 20250219 | 164000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 151 | 20250219 | 163900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 152 | 20250219 | 163800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 153 | 20250219 | 163700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 154 | 20250219 | 163600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 155 | 20250219 | 163500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 156 | 20250219 | 163400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 157 | 20250219 | 163300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 158 | 20250219 | 163200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 159 | 20250219 | 163100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 160 | 20250219 | 163000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 161 | 20250219 | 162900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 162 | 20250219 | 162800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 163 | 20250219 | 162700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 164 | 20250219 | 162600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 165 | 20250219 | 162500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 166 | 20250219 | 162400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 167 | 20250219 | 162300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 168 | 20250219 | 162200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 169 | 20250219 | 162100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 170 | 20250219 | 162000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 171 | 20250219 | 161900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 172 | 20250219 | 161800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 173 | 20250219 | 161700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 174 | 20250219 | 161600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 175 | 20250219 | 161500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 176 | 20250219 | 161400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 177 | 20250219 | 161300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 178 | 20250219 | 161200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 179 | 20250219 | 161100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 180 | 20250219 | 161000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 181 | 20250219 | 160900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 182 | 20250219 | 160800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 183 | 20250219 | 160700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 184 | 20250219 | 160600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 185 | 20250219 | 160500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 186 | 20250219 | 160400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 187 | 20250219 | 160300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 188 | 20250219 | 160200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 189 | 20250219 | 160100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 190 | 20250219 | 160000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 191 | 20250219 | 155900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 192 | 20250219 | 155800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 193 | 20250219 | 155700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 194 | 20250219 | 155600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 195 | 20250219 | 155500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 196 | 20250219 | 155400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 197 | 20250219 | 155300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 198 | 20250219 | 155200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 199 | 20250219 | 155100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 200 | 20250219 | 155000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 201 | 20250219 | 154900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 202 | 20250219 | 154800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 203 | 20250219 | 154700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 204 | 20250219 | 154600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 205 | 20250219 | 154500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 206 | 20250219 | 154400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 207 | 20250219 | 154300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 208 | 20250219 | 154200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 209 | 20250219 | 154100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 210 | 20250219 | 154000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 211 | 20250219 | 153900 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 212 | 20250219 | 153800 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 213 | 20250219 | 153700 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 214 | 20250219 | 153600 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 215 | 20250219 | 153500 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 216 | 20250219 | 153400 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 217 | 20250219 | 153300 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 218 | 20250219 | 153200 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 219 | 20250219 | 153100 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 0 |
| 220 | 20250219 | 153000 | 3845722880 | 10820 | 10820 | 10820 | 10820 | 5065 |
| 221 | 20250219 | 152900 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 222 | 20250219 | 152800 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 223 | 20250219 | 152700 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 224 | 20250219 | 152600 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 225 | 20250219 | 152500 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 226 | 20250219 | 152400 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 227 | 20250219 | 152300 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 228 | 20250219 | 152200 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 229 | 20250219 | 152100 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 230 | 20250219 | 152000 | 3790919580 | 10840 | 10840 | 10840 | 10840 | 0 |
| 231 | 20250219 | 151900 | 3790919580 | 10840 | 10850 | 10850 | 10840 | 1330 |
| 232 | 20250219 | 151800 | 3776502300 | 10850 | 10840 | 10860 | 10840 | 830 |
| 233 | 20250219 | 151700 | 3767497060 | 10840 | 10840 | 10860 | 10840 | 1343 |
| 234 | 20250219 | 151600 | 3752928060 | 10850 | 10850 | 10860 | 10840 | 1915 |
| 235 | 20250219 | 151500 | 3732150990 | 10840 | 10840 | 10850 | 10840 | 1325 |
| 236 | 20250219 | 151400 | 3717781540 | 10840 | 10840 | 10850 | 10840 | 973 |
| 237 | 20250219 | 151300 | 3707227860 | 10850 | 10840 | 10850 | 10840 | 823 |
| 238 | 20250219 | 151200 | 3698300090 | 10840 | 10830 | 10840 | 10830 | 1239 |
| 239 | 20250219 | 151100 | 3684869420 | 10840 | 10840 | 10850 | 10840 | 1383 |
| 240 | 20250219 | 151000 | 3669871680 | 10840 | 10850 | 10850 | 10830 | 2207 |
| 241 | 20250219 | 150900 | 3645948570 | 10840 | 10830 | 10840 | 10830 | 812 |
| 242 | 20250219 | 150800 | 3637146820 | 10830 | 10830 | 10840 | 10830 | 1255 |
| 243 | 20250219 | 150700 | 3623543590 | 10830 | 10830 | 10840 | 10830 | 1309 |
| 244 | 20250219 | 150600 | 3609356620 | 10830 | 10830 | 10840 | 10830 | 1373 |
| 245 | 20250219 | 150500 | 3594475190 | 10830 | 10830 | 10840 | 10830 | 1168 |
| 246 | 20250219 | 150400 | 3581817790 | 10830 | 10830 | 10840 | 10830 | 1487 |
| 247 | 20250219 | 150300 | 3565702040 | 10840 | 10830 | 10840 | 10830 | 1028 |
| 248 | 20250219 | 150200 | 3554562640 | 10830 | 10830 | 10840 | 10830 | 1409 |
| 249 | 20250219 | 150100 | 3539292830 | 10840 | 10830 | 10840 | 10830 | 1486 |
| 250 | 20250219 | 150000 | 3523186010 | 10840 | 10840 | 10840 | 10830 | 1925 |
| 251 | 20250219 | 145900 | 3502321860 | 10830 | 10830 | 10840 | 10830 | 546 |
| 252 | 20250219 | 145800 | 3496408460 | 10840 | 10830 | 10840 | 10830 | 687 |
| 253 | 20250219 | 145700 | 3488964060 | 10830 | 10830 | 10840 | 10830 | 673 |
| 254 | 20250219 | 145600 | 3481671140 | 10840 | 10830 | 10840 | 10830 | 1145 |
| 255 | 20250219 | 145500 | 3469270610 | 10830 | 10830 | 10840 | 10830 | 257 |
| 256 | 20250219 | 145400 | 3466486720 | 10830 | 10830 | 10840 | 10830 | 912 |
| 257 | 20250219 | 145300 | 3456609160 | 10840 | 10830 | 10840 | 10830 | 207 |
| 258 | 20250219 | 145200 | 3454367010 | 10830 | 10830 | 10840 | 10830 | 367 |
| 259 | 20250219 | 145100 | 3450391900 | 10830 | 10840 | 10840 | 10830 | 736 |
| 260 | 20250219 | 145000 | 3442415810 | 10830 | 10840 | 10840 | 10830 | 1098 |
| 261 | 20250219 | 144900 | 3430520270 | 10830 | 10840 | 10840 | 10830 | 902 |
| 262 | 20250219 | 144800 | 3420745280 | 10840 | 10840 | 10840 | 10830 | 2170 |
| 263 | 20250219 | 144700 | 3397223090 | 10840 | 10830 | 10840 | 10830 | 232 |
| 264 | 20250219 | 144600 | 3394710520 | 10830 | 10830 | 10840 | 10830 | 294 |
| 265 | 20250219 | 144500 | 3391526050 | 10840 | 10810 | 10840 | 10810 | 7501 |
| 266 | 20250219 | 144400 | 3310322530 | 10810 | 10810 | 10820 | 10810 | 110 |
| 267 | 20250219 | 144300 | 3309133180 | 10810 | 10810 | 10820 | 10810 | 958 |
| 268 | 20250219 | 144200 | 3298776620 | 10810 | 10810 | 10820 | 10810 | 267 |
| 269 | 20250219 | 144100 | 3295889910 | 10810 | 10810 | 10820 | 10810 | 1581 |
| 270 | 20250219 | 144000 | 3278795530 | 10820 | 10810 | 10820 | 10810 | 268 |
| 271 | 20250219 | 143900 | 3275897970 | 10820 | 10820 | 10820 | 10810 | 1051 |
| 272 | 20250219 | 143800 | 3264526460 | 10820 | 10820 | 10820 | 10820 | 468 |
| 273 | 20250219 | 143700 | 3259462700 | 10820 | 10810 | 10820 | 10810 | 1212 |
| 274 | 20250219 | 143600 | 3246359240 | 10810 | 10810 | 10810 | 10800 | 4750 |
| 275 | 20250219 | 143500 | 3195017730 | 10810 | 10800 | 10810 | 10800 | 2593 |
| 276 | 20250219 | 143400 | 3166988310 | 10800 | 10800 | 10810 | 10800 | 5500 |
| 277 | 20250219 | 143300 | 3107584120 | 10800 | 10800 | 10810 | 10800 | 783 |
| 278 | 20250219 | 143200 | 3099127070 | 10800 | 10800 | 10810 | 10800 | 836 |
| 279 | 20250219 | 143100 | 3090090480 | 10800 | 10810 | 10810 | 10800 | 86 |
| 280 | 20250219 | 143000 | 3089161060 | 10810 | 10810 | 10810 | 10800 | 585 |
| 281 | 20250219 | 142900 | 3082837680 | 10800 | 10800 | 10810 | 10800 | 211 |
| 282 | 20250219 | 142800 | 3080556920 | 10810 | 10810 | 10810 | 10800 | 637 |
| 283 | 20250219 | 142700 | 3073672390 | 10810 | 10810 | 10810 | 10810 | 391 |
| 284 | 20250219 | 142600 | 3069445680 | 10800 | 10800 | 10800 | 10800 | 663 |
| 285 | 20250219 | 142500 | 3062285280 | 10810 | 10810 | 10810 | 10810 | 44 |
| 286 | 20250219 | 142400 | 3061809640 | 10800 | 10800 | 10810 | 10800 | 1361 |
| 287 | 20250219 | 142300 | 3047100550 | 10800 | 10810 | 10810 | 10800 | 492 |
| 288 | 20250219 | 142200 | 3041786100 | 10810 | 10800 | 10810 | 10800 | 1315 |
| 289 | 20250219 | 142100 | 3027579400 | 10800 | 10800 | 10810 | 10800 | 487 |
| 290 | 20250219 | 142000 | 3022319350 | 10800 | 10800 | 10810 | 10800 | 393 |
| 291 | 20250219 | 141900 | 3018074440 | 10800 | 10790 | 10800 | 10790 | 171 |
| 292 | 20250219 | 141800 | 3016228160 | 10810 | 10790 | 10810 | 10780 | 6441 |
| 293 | 20250219 | 141700 | 2946628090 | 10780 | 10780 | 10790 | 10780 | 515 |
| 294 | 20250219 | 141600 | 2941072260 | 10780 | 10790 | 10800 | 10780 | 670 |
| 295 | 20250219 | 141500 | 2933842250 | 10790 | 10800 | 10810 | 10790 | 2233 |
| 296 | 20250219 | 141400 | 2909722950 | 10800 | 10810 | 10810 | 10800 | 704 |
| 297 | 20250219 | 141300 | 2902116690 | 10810 | 10790 | 10820 | 10790 | 1669 |
| 298 | 20250219 | 141200 | 2884077970 | 10800 | 10810 | 10810 | 10800 | 504 |
| 299 | 20250219 | 141100 | 2878631500 | 10810 | 10800 | 10810 | 10780 | 547 |
| 300 | 20250219 | 141000 | 2872723990 | 10810 | 10790 | 10830 | 10790 | 3127 |
| 301 | 20250219 | 140900 | 2838938530 | 10800 | 10760 | 10800 | 10760 | 7018 |
| 302 | 20250219 | 140800 | 2763244780 | 10760 | 10760 | 10770 | 10760 | 744 |
| 303 | 20250219 | 140700 | 2755237290 | 10770 | 10760 | 10770 | 10760 | 1656 |
| 304 | 20250219 | 140600 | 2737411420 | 10760 | 10760 | 10770 | 10760 | 177 |
| 305 | 20250219 | 140500 | 2735506450 | 10770 | 10760 | 10770 | 10760 | 1193 |
| 306 | 20250219 | 140400 | 2722665850 | 10770 | 10750 | 10770 | 10750 | 612 |
| 307 | 20250219 | 140300 | 2716080520 | 10760 | 10770 | 10770 | 10760 | 1761 |
| 308 | 20250219 | 140200 | 2697131220 | 10770 | 10760 | 10770 | 10760 | 416 |
| 309 | 20250219 | 140100 | 2692653800 | 10760 | 10760 | 10760 | 10750 | 301 |
| 310 | 20250219 | 140000 | 2689415520 | 10750 | 10740 | 10750 | 10730 | 9275 |
| 311 | 20250219 | 135900 | 2589794780 | 10730 | 10730 | 10740 | 10720 | 1862 |
| 312 | 20250219 | 135800 | 2569815270 | 10730 | 10730 | 10730 | 10720 | 2212 |
| 313 | 20250219 | 135700 | 2546082610 | 10730 | 10700 | 10740 | 10690 | 14449 |
| 314 | 20250219 | 135600 | 2391281620 | 10700 | 10680 | 10700 | 10680 | 7929 |
| 315 | 20250219 | 135500 | 2306575790 | 10680 | 10670 | 10680 | 10670 | 283 |
| 316 | 20250219 | 135400 | 2303553860 | 10670 | 10670 | 10680 | 10670 | 1016 |
| 317 | 20250219 | 135300 | 2292708930 | 10670 | 10670 | 10670 | 10670 | 2264 |
| 318 | 20250219 | 135200 | 2268552050 | 10670 | 10660 | 10670 | 10660 | 860 |
| 319 | 20250219 | 135100 | 2259380250 | 10660 | 10640 | 10660 | 10640 | 14175 |
| 320 | 20250219 | 135000 | 2108367420 | 10650 | 10650 | 10650 | 10650 | 382 |
| 321 | 20250219 | 134900 | 2104299120 | 10650 | 10650 | 10650 | 10640 | 141 |
| 322 | 20250219 | 134800 | 2102798280 | 10650 | 10650 | 10650 | 10650 | 45 |
| 323 | 20250219 | 134700 | 2102319030 | 10650 | 10640 | 10650 | 10640 | 124 |
| 324 | 20250219 | 134600 | 2100999660 | 10650 | 10640 | 10650 | 10640 | 71 |
| 325 | 20250219 | 134500 | 2100243770 | 10640 | 10650 | 10650 | 10640 | 158 |
| 326 | 20250219 | 134400 | 2098561810 | 10640 | 10640 | 10640 | 10640 | 177 |
| 327 | 20250219 | 134300 | 2096678530 | 10650 | 10650 | 10650 | 10650 | 91 |
| 328 | 20250219 | 134200 | 2095709380 | 10650 | 10650 | 10650 | 10640 | 1127 |
| 329 | 20250219 | 134100 | 2083708130 | 10650 | 10640 | 10650 | 10640 | 5 |
| 330 | 20250219 | 134000 | 2083654920 | 10640 | 10640 | 10650 | 10640 | 223 |
| 331 | 20250219 | 133900 | 2081281660 | 10640 | 10650 | 10650 | 10640 | 3136 |
| 332 | 20250219 | 133800 | 2047883420 | 10650 | 10650 | 10650 | 10650 | 40 |
| 333 | 20250219 | 133700 | 2047457420 | 10650 | 10640 | 10650 | 10640 | 62 |
| 334 | 20250219 | 133600 | 2046797300 | 10640 | 10650 | 10650 | 10640 | 2037 |
| 335 | 20250219 | 133500 | 2025123170 | 10650 | 10650 | 10650 | 10650 | 23 |
| 336 | 20250219 | 133400 | 2024878220 | 10650 | 10640 | 10650 | 10640 | 3685 |
| 337 | 20250219 | 133300 | 1985669380 | 10640 | 10640 | 10640 | 10630 | 162 |
| 338 | 20250219 | 133200 | 1983946870 | 10630 | 10630 | 10630 | 10630 | 87 |
| 339 | 20250219 | 133100 | 1983022060 | 10640 | 10630 | 10640 | 10630 | 2331 |
| 340 | 20250219 | 133000 | 1958243070 | 10630 | 10630 | 10640 | 10630 | 626 |
| 341 | 20250219 | 132900 | 1951588220 | 10630 | 10630 | 10640 | 10630 | 84 |
| 342 | 20250219 | 132800 | 1950695290 | 10640 | 10640 | 10640 | 10640 | 115 |
| 343 | 20250219 | 132700 | 1949471690 | 10640 | 10630 | 10640 | 10630 | 63 |
| 344 | 20250219 | 132600 | 1948801560 | 10630 | 10630 | 10630 | 10630 | 29 |
| 345 | 20250219 | 132500 | 1948493290 | 10640 | 10640 | 10640 | 10640 | 44 |
| 346 | 20250219 | 132400 | 1948025130 | 10640 | 10640 | 10640 | 10640 | 45 |
| 347 | 20250219 | 132300 | 1947546330 | 10630 | 10640 | 10640 | 10630 | 5276 |
| 348 | 20250219 | 132200 | 1891409990 | 10640 | 10640 | 10640 | 10640 | 45 |
| 349 | 20250219 | 132100 | 1890931190 | 10630 | 10630 | 10640 | 10630 | 287 |
| 350 | 20250219 | 132000 | 1887879930 | 10640 | 10640 | 10640 | 10630 | 5369 |
| 351 | 20250219 | 131900 | 1830755170 | 10640 | 10640 | 10640 | 10630 | 396 |
| 352 | 20250219 | 131800 | 1826545240 | 10640 | 10640 | 10640 | 10640 | 44 |
| 353 | 20250219 | 131700 | 1826077080 | 10640 | 10640 | 10640 | 10640 | 3 |
| 354 | 20250219 | 131600 | 1826045160 | 10640 | 10630 | 10640 | 10630 | 162 |
| 355 | 20250219 | 131500 | 1824322650 | 10620 | 10630 | 10630 | 10620 | 561 |
| 356 | 20250219 | 131400 | 1818361680 | 10630 | 10630 | 10630 | 10620 | 2383 |
| 357 | 20250219 | 131300 | 1793036340 | 10620 | 10620 | 10620 | 10620 | 50 |
| 358 | 20250219 | 131200 | 1792505340 | 10620 | 10620 | 10630 | 10620 | 1007 |
| 359 | 20250219 | 131100 | 1781809890 | 10620 | 10630 | 10630 | 10620 | 545 |
| 360 | 20250219 | 131000 | 1776021550 | 10630 | 10630 | 10630 | 10630 | 7 |
| 361 | 20250219 | 130900 | 1775947140 | 10620 | 10620 | 10630 | 10620 | 357 |
| 362 | 20250219 | 130800 | 1772155350 | 10630 | 10630 | 10630 | 10630 | 54 |
| 363 | 20250219 | 130700 | 1771581330 | 10630 | 10630 | 10630 | 10630 | 16 |
| 364 | 20250219 | 130600 | 1771411250 | 10630 | 10630 | 10630 | 10620 | 114 |
| 365 | 20250219 | 130500 | 1770199730 | 10620 | 10620 | 10630 | 10620 | 84 |
| 366 | 20250219 | 130400 | 1769307090 | 10630 | 10630 | 10630 | 10630 | 0 |
| 367 | 20250219 | 130300 | 1769307090 | 10630 | 10630 | 10630 | 10620 | 111 |
| 368 | 20250219 | 130200 | 1768127620 | 10630 | 10630 | 10630 | 10630 | 270 |
| 369 | 20250219 | 130100 | 1765257520 | 10630 | 10620 | 10630 | 10620 | 576 |
| 370 | 20250219 | 130000 | 1759138400 | 10620 | 10620 | 10630 | 10620 | 174 |
| 371 | 20250219 | 125900 | 1757290080 | 10630 | 10630 | 10630 | 10620 | 474 |
| 372 | 20250219 | 125800 | 1752252980 | 10630 | 10630 | 10630 | 10620 | 80 |
| 373 | 20250219 | 125700 | 1751403320 | 10630 | 10630 | 10630 | 10620 | 134 |
| 374 | 20250219 | 125600 | 1749979680 | 10630 | 10630 | 10630 | 10630 | 51 |
| 375 | 20250219 | 125500 | 1749437550 | 10630 | 10640 | 10640 | 10630 | 9466 |
| 376 | 20250219 | 125400 | 1648813530 | 10640 | 10640 | 10640 | 10640 | 45 |
| 377 | 20250219 | 125300 | 1648334730 | 10630 | 10640 | 10640 | 10630 | 94 |
| 378 | 20250219 | 125200 | 1647335070 | 10640 | 10630 | 10640 | 10630 | 89 |
| 379 | 20250219 | 125100 | 1646388610 | 10640 | 10640 | 10640 | 10640 | 45 |
| 380 | 20250219 | 125000 | 1645909810 | 10630 | 10640 | 10640 | 10630 | 545 |
| 381 | 20250219 | 124900 | 1640116010 | 10630 | 10640 | 10640 | 10630 | 46 |
| 382 | 20250219 | 124800 | 1639626640 | 10640 | 10630 | 10640 | 10630 | 139 |
| 383 | 20250219 | 124700 | 1638148630 | 10640 | 10640 | 10640 | 10630 | 174 |
| 384 | 20250219 | 124600 | 1636297810 | 10640 | 10640 | 10640 | 10640 | 604 |
| 385 | 20250219 | 124500 | 1629871250 | 10640 | 10640 | 10640 | 10640 | 44 |
| 386 | 20250219 | 124400 | 1629403090 | 10640 | 10640 | 10640 | 10630 | 884 |
| 387 | 20250219 | 124300 | 1620005600 | 10640 | 10640 | 10640 | 10630 | 153 |
| 388 | 20250219 | 124200 | 1618377880 | 10640 | 10630 | 10640 | 10630 | 159 |
| 389 | 20250219 | 124100 | 1616687270 | 10630 | 10640 | 10640 | 10630 | 345 |
| 390 | 20250219 | 124000 | 1613018480 | 10630 | 10630 | 10640 | 10630 | 313 |
| 391 | 20250219 | 123900 | 1609690900 | 10640 | 10630 | 10640 | 10630 | 337 |
| 392 | 20250219 | 123800 | 1606108130 | 10640 | 10640 | 10640 | 10640 | 45 |
| 393 | 20250219 | 123700 | 1605629330 | 10640 | 10640 | 10640 | 10640 | 30 |
| 394 | 20250219 | 123600 | 1605310130 | 10640 | 10640 | 10640 | 10640 | 65 |
| 395 | 20250219 | 123500 | 1604618530 | 10640 | 10640 | 10640 | 10640 | 44 |
| 396 | 20250219 | 123400 | 1604150370 | 10640 | 10640 | 10640 | 10640 | 20 |
| 397 | 20250219 | 123300 | 1603937570 | 10640 | 10630 | 10640 | 10630 | 74 |
| 398 | 20250219 | 123200 | 1603150510 | 10640 | 10640 | 10640 | 10640 | 64 |
| 399 | 20250219 | 123100 | 1602469550 | 10640 | 10640 | 10640 | 10640 | 713 |
| 400 | 20250219 | 123000 | 1594883230 | 10650 | 10650 | 10650 | 10650 | 44 |
| 401 | 20250219 | 122900 | 1594414630 | 10650 | 10640 | 10650 | 10640 | 1240 |
| 402 | 20250219 | 122800 | 1581220090 | 10640 | 10650 | 10650 | 10640 | 709 |
| 403 | 20250219 | 122700 | 1573673220 | 10650 | 10640 | 10650 | 10640 | 203 |
| 404 | 20250219 | 122600 | 1571512860 | 10650 | 10640 | 10650 | 10640 | 181 |
| 405 | 20250219 | 122500 | 1569586180 | 10640 | 10640 | 10640 | 10640 | 19 |
| 406 | 20250219 | 122400 | 1569384020 | 10650 | 10640 | 10650 | 10640 | 95 |
| 407 | 20250219 | 122300 | 1568372760 | 10640 | 10650 | 10650 | 10640 | 99 |
| 408 | 20250219 | 122200 | 1567318430 | 10640 | 10640 | 10640 | 10640 | 486 |
| 409 | 20250219 | 122100 | 1562147390 | 10640 | 10630 | 10640 | 10630 | 270 |
| 410 | 20250219 | 122000 | 1559275310 | 10640 | 10640 | 10640 | 10640 | 84 |
| 411 | 20250219 | 121900 | 1558381550 | 10640 | 10630 | 10640 | 10630 | 70 |
| 412 | 20250219 | 121800 | 1557637260 | 10640 | 10640 | 10640 | 10640 | 74 |
| 413 | 20250219 | 121700 | 1556849900 | 10640 | 10640 | 10640 | 10640 | 104 |
| 414 | 20250219 | 121600 | 1555743340 | 10630 | 10640 | 10640 | 10630 | 229 |
| 415 | 20250219 | 121500 | 1553308880 | 10640 | 10640 | 10640 | 10640 | 194 |
| 416 | 20250219 | 121400 | 1551244720 | 10640 | 10640 | 10640 | 10630 | 280 |
| 417 | 20250219 | 121300 | 1548267660 | 10630 | 10630 | 10630 | 10630 | 5789 |
| 418 | 20250219 | 121200 | 1486730590 | 10640 | 10640 | 10640 | 10640 | 82 |
| 419 | 20250219 | 121100 | 1485858110 | 10640 | 10640 | 10640 | 10640 | 125 |
| 420 | 20250219 | 121000 | 1484528110 | 10630 | 10640 | 10640 | 10630 | 98 |
| 421 | 20250219 | 120900 | 1483485780 | 10640 | 10640 | 10640 | 10640 | 100 |
| 422 | 20250219 | 120800 | 1482421780 | 10640 | 10640 | 10650 | 10640 | 1422 |
| 423 | 20250219 | 120700 | 1467291260 | 10640 | 10640 | 10640 | 10640 | 16 |
| 424 | 20250219 | 120600 | 1467121020 | 10650 | 10640 | 10650 | 10640 | 51 |
| 425 | 20250219 | 120500 | 1466577880 | 10650 | 10640 | 10650 | 10640 | 1242 |
| 426 | 20250219 | 120400 | 1453357960 | 10640 | 10640 | 10650 | 10640 | 249 |
| 427 | 20250219 | 120300 | 1450707600 | 10640 | 10650 | 10650 | 10640 | 11253 |
| 428 | 20250219 | 120200 | 1330974230 | 10650 | 10640 | 10650 | 10640 | 159 |
| 429 | 20250219 | 120100 | 1329281020 | 10640 | 10650 | 10650 | 10640 | 310 |
| 430 | 20250219 | 120000 | 1325980600 | 10650 | 10640 | 10650 | 10640 | 96 |
| 431 | 20250219 | 115900 | 1324958210 | 10650 | 10650 | 10650 | 10650 | 45 |
| 432 | 20250219 | 115800 | 1324478960 | 10640 | 10650 | 10650 | 10640 | 266 |
| 433 | 20250219 | 115700 | 1321646360 | 10650 | 10650 | 10650 | 10650 | 105 |
| 434 | 20250219 | 115600 | 1320528110 | 10640 | 10650 | 10650 | 10640 | 46 |
| 435 | 20250219 | 115500 | 1320038230 | 10640 | 10640 | 10640 | 10640 | 26 |
| 436 | 20250219 | 115400 | 1319761590 | 10650 | 10640 | 10650 | 10640 | 57 |
| 437 | 20250219 | 115300 | 1319154660 | 10650 | 10650 | 10650 | 10650 | 86 |
| 438 | 20250219 | 115200 | 1318238760 | 10650 | 10650 | 10650 | 10640 | 23 |
| 439 | 20250219 | 115100 | 1317993910 | 10650 | 10640 | 10650 | 10640 | 100 |
| 440 | 20250219 | 115000 | 1316929040 | 10640 | 10640 | 10650 | 10640 | 1054 |
| 441 | 20250219 | 114900 | 1305714040 | 10640 | 10650 | 10650 | 10640 | 524 |
| 442 | 20250219 | 114800 | 1300138670 | 10650 | 10650 | 10650 | 10650 | 86 |
| 443 | 20250219 | 114700 | 1299222770 | 10650 | 10640 | 10650 | 10640 | 46 |
| 444 | 20250219 | 114600 | 1298732880 | 10650 | 10650 | 10650 | 10640 | 1090 |
| 445 | 20250219 | 114500 | 1287134380 | 10650 | 10640 | 10650 | 10640 | 55 |
| 446 | 20250219 | 114400 | 1286548740 | 10640 | 10640 | 10640 | 10640 | 2250 |
| 447 | 20250219 | 114300 | 1262608740 | 10640 | 10640 | 10640 | 10640 | 511 |
| 448 | 20250219 | 114200 | 1257171700 | 10630 | 10630 | 10640 | 10630 | 47 |
| 449 | 20250219 | 114100 | 1256671650 | 10630 | 10630 | 10640 | 10630 | 758 |
| 450 | 20250219 | 114000 | 1248613670 | 10630 | 10640 | 10640 | 10630 | 1684 |
| 451 | 20250219 | 113900 | 1230711910 | 10640 | 10640 | 10640 | 10640 | 496 |
| 452 | 20250219 | 113800 | 1225434470 | 10630 | 10630 | 10640 | 10630 | 349 |
| 453 | 20250219 | 113700 | 1221724140 | 10640 | 10630 | 10640 | 10630 | 50 |
| 454 | 20250219 | 113600 | 1221192240 | 10640 | 10640 | 10640 | 10640 | 47 |
| 455 | 20250219 | 113500 | 1220692160 | 10630 | 10630 | 10640 | 10630 | 143 |
| 456 | 20250219 | 113400 | 1219171630 | 10630 | 10630 | 10640 | 10630 | 187 |
| 457 | 20250219 | 113300 | 1217183420 | 10640 | 10630 | 10640 | 10630 | 52 |
| 458 | 20250219 | 113200 | 1216630200 | 10630 | 10640 | 10640 | 10630 | 56 |
| 459 | 20250219 | 113100 | 1216034370 | 10640 | 10640 | 10640 | 10630 | 101 |
| 460 | 20250219 | 113000 | 1214959790 | 10630 | 10630 | 10630 | 10630 | 862 |
| 461 | 20250219 | 112900 | 1205796730 | 10630 | 10630 | 10630 | 10630 | 321 |
| 462 | 20250219 | 112800 | 1202384500 | 10630 | 10620 | 10630 | 10620 | 7948 |
| 463 | 20250219 | 112700 | 1117965350 | 10620 | 10620 | 10620 | 10620 | 0 |
| 464 | 20250219 | 112600 | 1117965350 | 10620 | 10620 | 10620 | 10610 | 114 |
| 465 | 20250219 | 112500 | 1116754870 | 10620 | 10620 | 10620 | 10620 | 45 |
| 466 | 20250219 | 112400 | 1116276970 | 10610 | 10620 | 10620 | 10610 | 1125 |
| 467 | 20250219 | 112300 | 1104330720 | 10610 | 10610 | 10620 | 10610 | 104 |
| 468 | 20250219 | 112200 | 1103226840 | 10610 | 10620 | 10620 | 10610 | 126 |
| 469 | 20250219 | 112100 | 1101889530 | 10620 | 10610 | 10620 | 10610 | 436 |
| 470 | 20250219 | 112000 | 1097263160 | 10610 | 10610 | 10620 | 10610 | 621 |
| 471 | 20250219 | 111900 | 1090673500 | 10610 | 10610 | 10610 | 10610 | 380 |
| 472 | 20250219 | 111800 | 1086641700 | 10610 | 10610 | 10610 | 10610 | 19 |
| 473 | 20250219 | 111700 | 1086440110 | 10600 | 10610 | 10610 | 10600 | 2050 |
| 474 | 20250219 | 111600 | 1064709660 | 10610 | 10610 | 10610 | 10610 | 70 |
| 475 | 20250219 | 111500 | 1063966960 | 10600 | 10610 | 10610 | 10600 | 11 |
| 476 | 20250219 | 111400 | 1063850260 | 10600 | 10610 | 10610 | 10600 | 58 |
| 477 | 20250219 | 111300 | 1063235010 | 10600 | 10600 | 10600 | 10600 | 785 |
| 478 | 20250219 | 111200 | 1054914010 | 10600 | 10600 | 10600 | 10600 | 1970 |
| 479 | 20250219 | 111100 | 1034032010 | 10600 | 10600 | 10600 | 10600 | 54 |
| 480 | 20250219 | 111000 | 1033459610 | 10600 | 10610 | 10610 | 10600 | 5871 |
| 481 | 20250219 | 110900 | 971226560 | 10600 | 10600 | 10600 | 10600 | 13 |
| 482 | 20250219 | 110800 | 971088760 | 10600 | 10600 | 10610 | 10600 | 223 |
| 483 | 20250219 | 110700 | 968722840 | 10610 | 10610 | 10610 | 10600 | 217 |
| 484 | 20250219 | 110600 | 966420480 | 10600 | 10610 | 10610 | 10600 | 25 |
| 485 | 20250219 | 110500 | 966155380 | 10610 | 10610 | 10610 | 10600 | 200 |
| 486 | 20250219 | 110400 | 964034340 | 10610 | 10610 | 10610 | 10610 | 44 |
| 487 | 20250219 | 110300 | 963567500 | 10610 | 10610 | 10610 | 10610 | 187 |
| 488 | 20250219 | 110200 | 961583430 | 10610 | 10600 | 10610 | 10600 | 328 |
| 489 | 20250219 | 110100 | 958106180 | 10600 | 10610 | 10610 | 10600 | 108 |
| 490 | 20250219 | 110000 | 956960940 | 10600 | 10600 | 10600 | 10600 | 1 |
| 491 | 20250219 | 105900 | 956950340 | 10610 | 10610 | 10610 | 10600 | 123 |
| 492 | 20250219 | 105800 | 955646060 | 10610 | 10610 | 10610 | 10610 | 154 |
| 493 | 20250219 | 105700 | 954012120 | 10610 | 10610 | 10610 | 10610 | 125 |
| 494 | 20250219 | 105600 | 952685870 | 10600 | 10620 | 10620 | 10600 | 3087 |
| 495 | 20250219 | 105500 | 919955080 | 10620 | 10620 | 10620 | 10610 | 71 |
| 496 | 20250219 | 105400 | 919201200 | 10620 | 10610 | 10620 | 10610 | 41 |
| 497 | 20250219 | 105300 | 918765790 | 10610 | 10620 | 10620 | 10610 | 66 |
| 498 | 20250219 | 105200 | 918065500 | 10610 | 10610 | 10610 | 10610 | 635 |
| 499 | 20250219 | 105100 | 911328150 | 10610 | 10610 | 10620 | 10610 | 1367 |
| 500 | 20250219 | 105000 | 896823880 | 10610 | 10610 | 10610 | 10610 | 44 |
| 501 | 20250219 | 104900 | 896357040 | 10610 | 10600 | 10610 | 10590 | 6362 |
| 502 | 20250219 | 104800 | 828919860 | 10590 | 10590 | 10600 | 10590 | 97 |
| 503 | 20250219 | 104700 | 827892230 | 10600 | 10590 | 10600 | 10590 | 729 |
| 504 | 20250219 | 104600 | 820171670 | 10600 | 10600 | 10600 | 10600 | 50 |
| 505 | 20250219 | 104500 | 819641670 | 10600 | 10600 | 10600 | 10600 | 53 |
| 506 | 20250219 | 104400 | 819079870 | 10600 | 10600 | 10600 | 10600 | 888 |
| 507 | 20250219 | 104300 | 809667070 | 10600 | 10600 | 10600 | 10600 | 50 |
| 508 | 20250219 | 104200 | 809137070 | 10590 | 10590 | 10600 | 10590 | 163 |
| 509 | 20250219 | 104100 | 807410490 | 10600 | 10600 | 10600 | 10590 | 175 |
| 510 | 20250219 | 104000 | 805556790 | 10600 | 10600 | 10600 | 10590 | 1075 |
| 511 | 20250219 | 103900 | 794170870 | 10600 | 10600 | 10600 | 10590 | 523 |
| 512 | 20250219 | 103800 | 788631700 | 10600 | 10600 | 10600 | 10600 | 101 |
| 513 | 20250219 | 103700 | 787561100 | 10590 | 10600 | 10600 | 10590 | 1014 |
| 514 | 20250219 | 103600 | 776820800 | 10600 | 10600 | 10600 | 10590 | 252 |
| 515 | 20250219 | 103500 | 774152030 | 10590 | 10600 | 10600 | 10590 | 59 |
| 516 | 20250219 | 103400 | 773526780 | 10600 | 10600 | 10600 | 10600 | 46 |
| 517 | 20250219 | 103300 | 773039180 | 10600 | 10590 | 10600 | 10590 | 192 |
| 518 | 20250219 | 103200 | 771005880 | 10600 | 10590 | 10600 | 10590 | 121 |
| 519 | 20250219 | 103100 | 769723860 | 10600 | 10600 | 10600 | 10600 | 96 |
| 520 | 20250219 | 103000 | 768706260 | 10600 | 10590 | 10600 | 10590 | 14 |
| 521 | 20250219 | 102900 | 768557960 | 10590 | 10600 | 10600 | 10590 | 336 |
| 522 | 20250219 | 102800 | 764999220 | 10600 | 10600 | 10600 | 10600 | 122 |
| 523 | 20250219 | 102700 | 763706020 | 10600 | 10590 | 10600 | 10590 | 519 |
| 524 | 20250219 | 102600 | 758206620 | 10600 | 10600 | 10600 | 10600 | 44 |
| 525 | 20250219 | 102500 | 757740220 | 10600 | 10600 | 10600 | 10600 | 68 |
| 526 | 20250219 | 102400 | 757019420 | 10600 | 10600 | 10600 | 10600 | 0 |
| 527 | 20250219 | 102300 | 757019420 | 10600 | 10590 | 10600 | 10590 | 793 |
| 528 | 20250219 | 102200 | 748621540 | 10590 | 10590 | 10590 | 10580 | 391 |
| 529 | 20250219 | 102100 | 744480870 | 10590 | 10590 | 10590 | 10590 | 5 |
| 530 | 20250219 | 102000 | 744427920 | 10590 | 10580 | 10590 | 10580 | 304 |
| 531 | 20250219 | 101900 | 741211110 | 10590 | 10590 | 10590 | 10570 | 775 |
| 532 | 20250219 | 101800 | 733018540 | 10590 | 10600 | 10600 | 10570 | 112 |
| 533 | 20250219 | 101700 | 731832960 | 10570 | 10600 | 10600 | 10570 | 10066 |
| 534 | 20250219 | 101600 | 625356240 | 10600 | 10600 | 10600 | 10590 | 113 |
| 535 | 20250219 | 101500 | 624158540 | 10600 | 10600 | 10600 | 10600 | 32 |
| 536 | 20250219 | 101400 | 623819340 | 10600 | 10600 | 10600 | 10600 | 732 |
| 537 | 20250219 | 101300 | 616060140 | 10600 | 10600 | 10600 | 10600 | 47 |
| 538 | 20250219 | 101200 | 615561940 | 10600 | 10610 | 10610 | 10600 | 385 |
| 539 | 20250219 | 101100 | 611479610 | 10610 | 10600 | 10610 | 10600 | 708 |
| 540 | 20250219 | 101000 | 603974370 | 10600 | 10600 | 10610 | 10600 | 680 |
| 541 | 20250219 | 100900 | 596764920 | 10600 | 10600 | 10600 | 10600 | 116 |
| 542 | 20250219 | 100800 | 595535320 | 10600 | 10600 | 10600 | 10600 | 85 |
| 543 | 20250219 | 100700 | 594634320 | 10600 | 10610 | 10610 | 10600 | 718 |
| 544 | 20250219 | 100600 | 587022150 | 10600 | 10600 | 10600 | 10600 | 417 |
| 545 | 20250219 | 100500 | 582601950 | 10600 | 10600 | 10600 | 10590 | 1195 |
| 546 | 20250219 | 100400 | 569944960 | 10600 | 10600 | 10600 | 10600 | 170 |
| 547 | 20250219 | 100300 | 568142960 | 10600 | 10600 | 10600 | 10590 | 37 |
| 548 | 20250219 | 100200 | 567750770 | 10600 | 10600 | 10600 | 10600 | 281 |
| 549 | 20250219 | 100100 | 564772170 | 10600 | 10600 | 10600 | 10600 | 510 |
| 550 | 20250219 | 100000 | 559366170 | 10590 | 10590 | 10590 | 10590 | 207 |
| 551 | 20250219 | 095900 | 557174040 | 10590 | 10580 | 10590 | 10580 | 1769 |
| 552 | 20250219 | 095800 | 538456720 | 10580 | 10580 | 10580 | 10570 | 231 |
| 553 | 20250219 | 095700 | 536012770 | 10580 | 10580 | 10580 | 10570 | 58 |
| 554 | 20250219 | 095600 | 535399160 | 10580 | 10580 | 10580 | 10580 | 355 |
| 555 | 20250219 | 095500 | 531643260 | 10580 | 10580 | 10580 | 10580 | 76 |
| 556 | 20250219 | 095400 | 530839180 | 10580 | 10580 | 10580 | 10580 | 262 |
| 557 | 20250219 | 095300 | 528067220 | 10580 | 10570 | 10580 | 10570 | 268 |
| 558 | 20250219 | 095200 | 525232950 | 10570 | 10570 | 10570 | 10570 | 52 |
| 559 | 20250219 | 095100 | 524683310 | 10580 | 10560 | 10580 | 10560 | 149 |
| 560 | 20250219 | 095000 | 523109280 | 10570 | 10570 | 10570 | 10570 | 120 |
| 561 | 20250219 | 094900 | 521840880 | 10570 | 10570 | 10570 | 10570 | 147 |
| 562 | 20250219 | 094800 | 520287090 | 10560 | 10580 | 10580 | 10560 | 1102 |
| 563 | 20250219 | 094700 | 508642760 | 10580 | 10570 | 10580 | 10570 | 499 |
| 564 | 20250219 | 094600 | 503368320 | 10570 | 10570 | 10570 | 10560 | 629 |
| 565 | 20250219 | 094500 | 496719990 | 10570 | 10570 | 10570 | 10570 | 27 |
| 566 | 20250219 | 094400 | 496434600 | 10570 | 10570 | 10570 | 10560 | 50 |
| 567 | 20250219 | 094300 | 495906180 | 10570 | 10570 | 10570 | 10560 | 2022 |
| 568 | 20250219 | 094200 | 474544640 | 10570 | 10570 | 10570 | 10560 | 932 |
| 569 | 20250219 | 094100 | 464694480 | 10570 | 10570 | 10570 | 10560 | 40 |
| 570 | 20250219 | 094000 | 464271920 | 10560 | 10560 | 10570 | 10560 | 102 |
| 571 | 20250219 | 093900 | 463194790 | 10570 | 10570 | 10570 | 10570 | 540 |
| 572 | 20250219 | 093800 | 457486990 | 10570 | 10560 | 10570 | 10560 | 1675 |
| 573 | 20250219 | 093700 | 439794480 | 10570 | 10560 | 10570 | 10560 | 86 |
| 574 | 20250219 | 093600 | 438886220 | 10570 | 10570 | 10570 | 10570 | 205 |
| 575 | 20250219 | 093500 | 436719370 | 10570 | 10570 | 10570 | 10570 | 3 |
| 576 | 20250219 | 093400 | 436687660 | 10570 | 10570 | 10570 | 10570 | 34 |
| 577 | 20250219 | 093300 | 436328280 | 10570 | 10580 | 10580 | 10550 | 401 |
| 578 | 20250219 | 093200 | 432094840 | 10580 | 10560 | 10580 | 10550 | 9331 |
| 579 | 20250219 | 093100 | 333554660 | 10550 | 10550 | 10560 | 10550 | 804 |
| 580 | 20250219 | 093000 | 325066470 | 10560 | 10560 | 10560 | 10550 | 984 |
| 581 | 20250219 | 092900 | 314685140 | 10550 | 10550 | 10560 | 10550 | 136 |
| 582 | 20250219 | 092800 | 313250330 | 10560 | 10550 | 10560 | 10550 | 65 |
| 583 | 20250219 | 092700 | 312564560 | 10560 | 10550 | 10560 | 10550 | 34 |
| 584 | 20250219 | 092600 | 312205850 | 10560 | 10560 | 10560 | 10550 | 52 |
| 585 | 20250219 | 092500 | 311657230 | 10550 | 10550 | 10560 | 10550 | 645 |
| 586 | 20250219 | 092400 | 304851770 | 10560 | 10550 | 10560 | 10550 | 1504 |
| 587 | 20250219 | 092300 | 288984550 | 10550 | 10560 | 10560 | 10550 | 2836 |
| 588 | 20250219 | 092200 | 259041440 | 10570 | 10570 | 10570 | 10560 | 75 |
| 589 | 20250219 | 092100 | 258248740 | 10570 | 10570 | 10570 | 10560 | 8 |
| 590 | 20250219 | 092000 | 258164230 | 10570 | 10570 | 10580 | 10570 | 756 |
| 591 | 20250219 | 091900 | 250173300 | 10570 | 10550 | 10570 | 10550 | 690 |
| 592 | 20250219 | 091800 | 242887810 | 10560 | 10550 | 10560 | 10550 | 352 |
| 593 | 20250219 | 091700 | 239170710 | 10560 | 10560 | 10560 | 10550 | 285 |
| 594 | 20250219 | 091600 | 236163650 | 10550 | 10560 | 10570 | 10550 | 185 |
| 595 | 20250219 | 091500 | 234210710 | 10570 | 10540 | 10570 | 10540 | 1169 |
| 596 | 20250219 | 091400 | 221888740 | 10570 | 10580 | 10580 | 10540 | 279 |
| 597 | 20250219 | 091300 | 218942760 | 10580 | 10590 | 10590 | 10530 | 5256 |
| 598 | 20250219 | 091200 | 163302710 | 10610 | 10610 | 10620 | 10590 | 4302 |
| 599 | 20250219 | 091100 | 117704260 | 10620 | 10610 | 10620 | 10600 | 614 |
| 600 | 20250219 | 091000 | 111194500 | 10600 | 10610 | 10620 | 10600 | 640 |
| 601 | 20250219 | 090900 | 104406590 | 10610 | 10610 | 10620 | 10610 | 20 |
| 602 | 20250219 | 090800 | 104194340 | 10600 | 10610 | 10630 | 10600 | 565 |
| 603 | 20250219 | 090700 | 98198350 | 10600 | 10640 | 10640 | 10600 | 1004 |
| 604 | 20250219 | 090600 | 87526760 | 10640 | 10640 | 10640 | 10630 | 364 |
| 605 | 20250219 | 090500 | 83653810 | 10640 | 10640 | 10660 | 10640 | 1706 |
| 606 | 20250219 | 090400 | 65495670 | 10640 | 10630 | 10640 | 10630 | 3 |
| 607 | 20250219 | 090300 | 65463770 | 10640 | 10620 | 10640 | 10600 | 2092 |
| 608 | 20250219 | 090200 | 43242560 | 10600 | 10610 | 10620 | 10590 | 549 |
| 609 | 20250219 | 090100 | 37418380 | 10600 | 10560 | 10600 | 10550 | 1714 |
| 610 | 20250219 | 090000 | 19270450 | 10560 | 10590 | 10590 | 10560 | 1820 |