31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 3 | 20250219 | 193100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20250219 | 193000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20250219 | 192900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20250219 | 192800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20250219 | 192700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20250219 | 192600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20250219 | 192500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20250219 | 192400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20250219 | 192300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20250219 | 192200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20250219 | 192100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20250219 | 192000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20250219 | 191900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20250219 | 191800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20250219 | 191700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20250219 | 191600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20250219 | 191500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20250219 | 191400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20250219 | 191300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20250219 | 191200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20250219 | 191100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20250219 | 191000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20250219 | 190900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20250219 | 190800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20250219 | 190700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20250219 | 190600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20250219 | 190500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20250219 | 190400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20250219 | 190300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20250219 | 190200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 33 | 20250219 | 190100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20250219 | 190000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20250219 | 185900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20250219 | 185800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20250219 | 185700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20250219 | 185600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20250219 | 185500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20250219 | 185400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20250219 | 185300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20250219 | 185200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20250219 | 185100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20250219 | 185000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20250219 | 184900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20250219 | 184800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20250219 | 184700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20250219 | 184600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20250219 | 184500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20250219 | 184400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20250219 | 184300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20250219 | 184200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20250219 | 184100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20250219 | 184000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20250219 | 183900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20250219 | 183800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20250219 | 183700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20250219 | 183600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20250219 | 183500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20250219 | 183400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20250219 | 183300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20250219 | 183200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 63 | 20250219 | 183100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20250219 | 183000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20250219 | 182900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20250219 | 182800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20250219 | 182700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20250219 | 182600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20250219 | 182500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20250219 | 182400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20250219 | 182300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20250219 | 182200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20250219 | 182100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20250219 | 182000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20250219 | 181900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20250219 | 181800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20250219 | 181700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20250219 | 181600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20250219 | 181500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20250219 | 181400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20250219 | 181300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20250219 | 181200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20250219 | 181100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20250219 | 181000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20250219 | 180900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20250219 | 180800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20250219 | 180700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20250219 | 180600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20250219 | 180500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20250219 | 180400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20250219 | 180300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20250219 | 180200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 93 | 20250219 | 180100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20250219 | 180000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20250219 | 175900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20250219 | 175800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20250219 | 175700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20250219 | 175600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20250219 | 175500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20250219 | 175400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20250219 | 175300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20250219 | 175200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20250219 | 175100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20250219 | 175000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20250219 | 174900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20250219 | 174800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20250219 | 174700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20250219 | 174600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20250219 | 174500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20250219 | 174400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20250219 | 174300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20250219 | 174200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20250219 | 174100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20250219 | 174000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20250219 | 173900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20250219 | 173800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20250219 | 173700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20250219 | 173600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20250219 | 173500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20250219 | 173400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20250219 | 173300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20250219 | 173200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 123 | 20250219 | 173100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20250219 | 173000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20250219 | 172900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20250219 | 172800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20250219 | 172700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20250219 | 172600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20250219 | 172500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20250219 | 172400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20250219 | 172300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20250219 | 172200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20250219 | 172100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20250219 | 172000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20250219 | 171900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20250219 | 171800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20250219 | 171700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20250219 | 171600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20250219 | 171500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20250219 | 171400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20250219 | 171300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20250219 | 171200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20250219 | 171100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20250219 | 171000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20250219 | 170900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20250219 | 170800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20250219 | 170700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20250219 | 170600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20250219 | 170500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20250219 | 170400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20250219 | 170300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20250219 | 170200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 153 | 20250219 | 170100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20250219 | 170000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20250219 | 165900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20250219 | 165800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20250219 | 165700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20250219 | 165600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20250219 | 165500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20250219 | 165400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20250219 | 165300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20250219 | 165200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20250219 | 165100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20250219 | 165000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20250219 | 164900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20250219 | 164800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20250219 | 164700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20250219 | 164600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20250219 | 164500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20250219 | 164400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20250219 | 164300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20250219 | 164200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20250219 | 164100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20250219 | 164000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20250219 | 163900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20250219 | 163800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20250219 | 163700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20250219 | 163600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20250219 | 163500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20250219 | 163400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20250219 | 163300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20250219 | 163200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 183 | 20250219 | 163100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20250219 | 163000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20250219 | 162900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20250219 | 162800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20250219 | 162700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 188 | 20250219 | 162600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 189 | 20250219 | 162500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 190 | 20250219 | 162400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 191 | 20250219 | 162300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 192 | 20250219 | 162200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 193 | 20250219 | 162100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 194 | 20250219 | 162000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 195 | 20250219 | 161900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 196 | 20250219 | 161800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20250219 | 161700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20250219 | 161600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20250219 | 161500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20250219 | 161400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20250219 | 161300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20250219 | 161200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20250219 | 161100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20250219 | 161000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20250219 | 160900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20250219 | 160800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20250219 | 160700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20250219 | 160600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20250219 | 160500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20250219 | 160400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20250219 | 160300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20250219 | 160200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 213 | 20250219 | 160100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20250219 | 160000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 215 | 20250219 | 155900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 216 | 20250219 | 155800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 217 | 20250219 | 155700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 218 | 20250219 | 155600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 219 | 20250219 | 155500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 220 | 20250219 | 155400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 221 | 20250219 | 155300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 222 | 20250219 | 155200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20250219 | 155100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20250219 | 155000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20250219 | 154900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20250219 | 154800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20250219 | 154700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20250219 | 154600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20250219 | 154500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20250219 | 154400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20250219 | 154300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20250219 | 154200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20250219 | 154100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20250219 | 154000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20250219 | 153900 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 236 | 20250219 | 153800 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20250219 | 153700 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 238 | 20250219 | 153600 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20250219 | 153500 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20250219 | 153400 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 241 | 20250219 | 153300 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 242 | 20250219 | 153200 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 243 | 20250219 | 153100 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20250219 | 153000 | 3319225055 | 2715 | 2715 | 2715 | 2715 | 27385 |
| 245 | 20250219 | 152900 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 246 | 20250219 | 152800 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 247 | 20250219 | 152700 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 248 | 20250219 | 152600 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 249 | 20250219 | 152500 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 250 | 20250219 | 152400 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 251 | 20250219 | 152300 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 252 | 20250219 | 152200 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 253 | 20250219 | 152100 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 254 | 20250219 | 152000 | 3244874780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 255 | 20250219 | 151900 | 3244874780 | 2715 | 2705 | 2720 | 2705 | 2646 |
| 256 | 20250219 | 151800 | 3237700050 | 2705 | 2705 | 2710 | 2705 | 3850 |
| 257 | 20250219 | 151700 | 3227280360 | 2710 | 2710 | 2710 | 2710 | 1372 |
| 258 | 20250219 | 151600 | 3223562240 | 2710 | 2715 | 2715 | 2705 | 2047 |
| 259 | 20250219 | 151500 | 3218012625 | 2715 | 2705 | 2715 | 2700 | 7470 |
| 260 | 20250219 | 151400 | 3197842000 | 2710 | 2715 | 2715 | 2710 | 6294 |
| 261 | 20250219 | 151300 | 3180785225 | 2715 | 2720 | 2720 | 2715 | 5008 |
| 262 | 20250219 | 151200 | 3167177610 | 2720 | 2720 | 2725 | 2720 | 5884 |
| 263 | 20250219 | 151100 | 3151172220 | 2725 | 2720 | 2725 | 2720 | 1691 |
| 264 | 20250219 | 151000 | 3146572645 | 2720 | 2720 | 2720 | 2720 | 1326 |
| 265 | 20250219 | 150900 | 3142965925 | 2725 | 2725 | 2725 | 2725 | 1961 |
| 266 | 20250219 | 150800 | 3137622200 | 2725 | 2730 | 2730 | 2725 | 281 |
| 267 | 20250219 | 150700 | 3136855570 | 2725 | 2720 | 2725 | 2720 | 1776 |
| 268 | 20250219 | 150600 | 3132017020 | 2725 | 2720 | 2725 | 2720 | 2670 |
| 269 | 20250219 | 150500 | 3124745730 | 2720 | 2715 | 2720 | 2715 | 3653 |
| 270 | 20250219 | 150400 | 3114824360 | 2715 | 2715 | 2715 | 2710 | 2677 |
| 271 | 20250219 | 150300 | 3107561305 | 2715 | 2715 | 2715 | 2715 | 2332 |
| 272 | 20250219 | 150200 | 3101229925 | 2715 | 2710 | 2720 | 2710 | 2815 |
| 273 | 20250219 | 150100 | 3093589250 | 2720 | 2715 | 2720 | 2705 | 2702 |
| 274 | 20250219 | 150000 | 3086256135 | 2715 | 2720 | 2720 | 2715 | 1011 |
| 275 | 20250219 | 145900 | 3083511215 | 2705 | 2710 | 2715 | 2705 | 6877 |
| 276 | 20250219 | 145800 | 3064848765 | 2705 | 2700 | 2715 | 2700 | 5914 |
| 277 | 20250219 | 145700 | 3048866745 | 2700 | 2720 | 2720 | 2700 | 8846 |
| 278 | 20250219 | 145600 | 3024923435 | 2720 | 2735 | 2735 | 2720 | 13148 |
| 279 | 20250219 | 145500 | 2989067430 | 2735 | 2735 | 2735 | 2735 | 153 |
| 280 | 20250219 | 145400 | 2988648975 | 2735 | 2730 | 2735 | 2730 | 2135 |
| 281 | 20250219 | 145300 | 2982809775 | 2730 | 2730 | 2730 | 2730 | 5055 |
| 282 | 20250219 | 145200 | 2969009625 | 2730 | 2725 | 2730 | 2725 | 1073 |
| 283 | 20250219 | 145100 | 2966083335 | 2730 | 2730 | 2730 | 2730 | 8 |
| 284 | 20250219 | 145000 | 2966061495 | 2730 | 2730 | 2730 | 2730 | 1057 |
| 285 | 20250219 | 144900 | 2963175885 | 2730 | 2725 | 2730 | 2725 | 280 |
| 286 | 20250219 | 144800 | 2962411975 | 2730 | 2725 | 2730 | 2725 | 475 |
| 287 | 20250219 | 144700 | 2961115375 | 2730 | 2735 | 2735 | 2725 | 223 |
| 288 | 20250219 | 144600 | 2960506600 | 2730 | 2730 | 2730 | 2730 | 1853 |
| 289 | 20250219 | 144500 | 2955447910 | 2730 | 2725 | 2730 | 2720 | 8410 |
| 290 | 20250219 | 144400 | 2932531145 | 2725 | 2725 | 2735 | 2725 | 7659 |
| 291 | 20250219 | 144300 | 2911660360 | 2725 | 2730 | 2740 | 2725 | 3198 |
| 292 | 20250219 | 144200 | 2902934575 | 2730 | 2735 | 2735 | 2730 | 2101 |
| 293 | 20250219 | 144100 | 2897194150 | 2730 | 2730 | 2740 | 2730 | 2303 |
| 294 | 20250219 | 144000 | 2890906725 | 2735 | 2735 | 2740 | 2725 | 6785 |
| 295 | 20250219 | 143900 | 2872360490 | 2740 | 2735 | 2740 | 2730 | 4093 |
| 296 | 20250219 | 143800 | 2861168885 | 2735 | 2740 | 2740 | 2725 | 2562 |
| 297 | 20250219 | 143700 | 2854154000 | 2740 | 2740 | 2740 | 2725 | 14168 |
| 298 | 20250219 | 143600 | 2815452090 | 2745 | 2745 | 2755 | 2740 | 1325 |
| 299 | 20250219 | 143500 | 2811815215 | 2745 | 2765 | 2770 | 2745 | 1293 |
| 300 | 20250219 | 143400 | 2808261805 | 2755 | 2740 | 2755 | 2740 | 2360 |
| 301 | 20250219 | 143300 | 2801773875 | 2735 | 2750 | 2750 | 2735 | 12107 |
| 302 | 20250219 | 143200 | 2768540740 | 2750 | 2785 | 2785 | 2750 | 27548 |
| 303 | 20250219 | 143100 | 2692283045 | 2780 | 2765 | 2790 | 2765 | 18115 |
| 304 | 20250219 | 143000 | 2641907315 | 2765 | 2750 | 2770 | 2750 | 10215 |
| 305 | 20250219 | 142900 | 2613724955 | 2750 | 2750 | 2750 | 2740 | 4834 |
| 306 | 20250219 | 142800 | 2600433775 | 2750 | 2745 | 2750 | 2730 | 9966 |
| 307 | 20250219 | 142700 | 2573075915 | 2750 | 2735 | 2750 | 2730 | 10172 |
| 308 | 20250219 | 142600 | 2545154195 | 2735 | 2725 | 2740 | 2725 | 60790 |
| 309 | 20250219 | 142500 | 2379382295 | 2725 | 2725 | 2725 | 2715 | 16413 |
| 310 | 20250219 | 142400 | 2334670920 | 2725 | 2720 | 2730 | 2720 | 7361 |
| 311 | 20250219 | 142300 | 2314606915 | 2715 | 2720 | 2720 | 2715 | 1179 |
| 312 | 20250219 | 142200 | 2311400080 | 2720 | 2710 | 2720 | 2710 | 1515 |
| 313 | 20250219 | 142100 | 2307279640 | 2720 | 2715 | 2720 | 2715 | 2392 |
| 314 | 20250219 | 142000 | 2300785015 | 2715 | 2720 | 2725 | 2710 | 6348 |
| 315 | 20250219 | 141900 | 2283510795 | 2720 | 2710 | 2720 | 2705 | 5587 |
| 316 | 20250219 | 141800 | 2268365675 | 2710 | 2700 | 2710 | 2695 | 18905 |
| 317 | 20250219 | 141700 | 2217307370 | 2700 | 2700 | 2700 | 2695 | 5121 |
| 318 | 20250219 | 141600 | 2203482670 | 2700 | 2695 | 2700 | 2695 | 7579 |
| 319 | 20250219 | 141500 | 2183053640 | 2695 | 2695 | 2695 | 2695 | 5609 |
| 320 | 20250219 | 141400 | 2167937385 | 2700 | 2700 | 2700 | 2695 | 78487 |
| 321 | 20250219 | 141300 | 1956024410 | 2700 | 2700 | 2700 | 2700 | 1382 |
| 322 | 20250219 | 141200 | 1952293010 | 2700 | 2695 | 2700 | 2695 | 1729 |
| 323 | 20250219 | 141100 | 1947624935 | 2695 | 2695 | 2695 | 2695 | 100 |
| 324 | 20250219 | 141000 | 1947355435 | 2695 | 2695 | 2700 | 2695 | 618 |
| 325 | 20250219 | 140900 | 1945689615 | 2700 | 2700 | 2700 | 2695 | 602 |
| 326 | 20250219 | 140800 | 1944066775 | 2700 | 2700 | 2700 | 2695 | 536 |
| 327 | 20250219 | 140700 | 1942619585 | 2700 | 2680 | 2700 | 2680 | 54254 |
| 328 | 20250219 | 140600 | 1796598805 | 2680 | 2680 | 2680 | 2680 | 8539 |
| 329 | 20250219 | 140500 | 1773714285 | 2680 | 2680 | 2680 | 2680 | 0 |
| 330 | 20250219 | 140400 | 1773714285 | 2680 | 2680 | 2680 | 2680 | 680 |
| 331 | 20250219 | 140300 | 1771891885 | 2680 | 2680 | 2680 | 2680 | 2191 |
| 332 | 20250219 | 140200 | 1766020005 | 2680 | 2680 | 2680 | 2680 | 503 |
| 333 | 20250219 | 140100 | 1764671965 | 2680 | 2675 | 2680 | 2675 | 510 |
| 334 | 20250219 | 140000 | 1763307430 | 2675 | 2675 | 2675 | 2675 | 3042 |
| 335 | 20250219 | 135900 | 1755170080 | 2675 | 2685 | 2685 | 2675 | 1354 |
| 336 | 20250219 | 135800 | 1751542375 | 2680 | 2680 | 2680 | 2675 | 5721 |
| 337 | 20250219 | 135700 | 1736219420 | 2675 | 2680 | 2680 | 2675 | 848 |
| 338 | 20250219 | 135600 | 1733950635 | 2675 | 2680 | 2680 | 2675 | 515 |
| 339 | 20250219 | 135500 | 1732572985 | 2675 | 2680 | 2680 | 2675 | 456 |
| 340 | 20250219 | 135400 | 1731352905 | 2680 | 2680 | 2680 | 2680 | 34 |
| 341 | 20250219 | 135300 | 1731261785 | 2675 | 2675 | 2675 | 2675 | 370 |
| 342 | 20250219 | 135200 | 1730272035 | 2680 | 2675 | 2680 | 2675 | 179 |
| 343 | 20250219 | 135100 | 1729792365 | 2675 | 2675 | 2675 | 2675 | 2328 |
| 344 | 20250219 | 135000 | 1723564965 | 2675 | 2680 | 2680 | 2675 | 19 |
| 345 | 20250219 | 134900 | 1723514095 | 2680 | 2680 | 2680 | 2680 | 305 |
| 346 | 20250219 | 134800 | 1722696695 | 2680 | 2680 | 2680 | 2680 | 5470 |
| 347 | 20250219 | 134700 | 1708037095 | 2675 | 2675 | 2675 | 2675 | 975 |
| 348 | 20250219 | 134600 | 1705428970 | 2675 | 2675 | 2675 | 2670 | 358 |
| 349 | 20250219 | 134500 | 1704472730 | 2675 | 2680 | 2680 | 2675 | 64 |
| 350 | 20250219 | 134400 | 1704301510 | 2680 | 2675 | 2680 | 2675 | 401 |
| 351 | 20250219 | 134300 | 1703228830 | 2675 | 2665 | 2675 | 2665 | 6487 |
| 352 | 20250219 | 134200 | 1685902480 | 2670 | 2670 | 2670 | 2670 | 19 |
| 353 | 20250219 | 134100 | 1685851750 | 2670 | 2670 | 2670 | 2670 | 57 |
| 354 | 20250219 | 134000 | 1685699560 | 2670 | 2670 | 2670 | 2670 | 50 |
| 355 | 20250219 | 133900 | 1685566060 | 2670 | 2660 | 2670 | 2660 | 21 |
| 356 | 20250219 | 133800 | 1685510000 | 2660 | 2670 | 2670 | 2660 | 2229 |
| 357 | 20250219 | 133700 | 1679575110 | 2670 | 2660 | 2670 | 2660 | 1078 |
| 358 | 20250219 | 133600 | 1676701850 | 2660 | 2660 | 2660 | 2660 | 0 |
| 359 | 20250219 | 133500 | 1676701850 | 2660 | 2665 | 2665 | 2660 | 27 |
| 360 | 20250219 | 133400 | 1676629920 | 2660 | 2675 | 2675 | 2660 | 51 |
| 361 | 20250219 | 133300 | 1676493510 | 2675 | 2665 | 2675 | 2660 | 749 |
| 362 | 20250219 | 133200 | 1674497345 | 2665 | 2670 | 2670 | 2665 | 2611 |
| 363 | 20250219 | 133100 | 1667534185 | 2675 | 2675 | 2675 | 2675 | 10 |
| 364 | 20250219 | 133000 | 1667507435 | 2665 | 2665 | 2665 | 2665 | 726 |
| 365 | 20250219 | 132900 | 1665572645 | 2665 | 2670 | 2670 | 2665 | 411 |
| 366 | 20250219 | 132800 | 1664476855 | 2670 | 2665 | 2675 | 2665 | 711 |
| 367 | 20250219 | 132700 | 1662574990 | 2670 | 2670 | 2670 | 2665 | 1177 |
| 368 | 20250219 | 132600 | 1659433965 | 2670 | 2670 | 2670 | 2670 | 2075 |
| 369 | 20250219 | 132500 | 1653893715 | 2675 | 2675 | 2680 | 2675 | 3900 |
| 370 | 20250219 | 132400 | 1643460715 | 2680 | 2680 | 2685 | 2680 | 707 |
| 371 | 20250219 | 132300 | 1641565895 | 2685 | 2680 | 2685 | 2680 | 914 |
| 372 | 20250219 | 132200 | 1639116265 | 2680 | 2680 | 2680 | 2680 | 44 |
| 373 | 20250219 | 132100 | 1638998345 | 2680 | 2680 | 2680 | 2680 | 2044 |
| 374 | 20250219 | 132000 | 1633520425 | 2680 | 2680 | 2680 | 2680 | 4156 |
| 375 | 20250219 | 131900 | 1622382345 | 2680 | 2685 | 2685 | 2680 | 2088 |
| 376 | 20250219 | 131800 | 1616776505 | 2680 | 2685 | 2685 | 2680 | 1704 |
| 377 | 20250219 | 131700 | 1612202265 | 2685 | 2680 | 2685 | 2680 | 15483 |
| 378 | 20250219 | 131600 | 1570662820 | 2680 | 2685 | 2685 | 2680 | 1069 |
| 379 | 20250219 | 131500 | 1567796375 | 2685 | 2685 | 2685 | 2685 | 4196 |
| 380 | 20250219 | 131400 | 1556530115 | 2685 | 2685 | 2685 | 2685 | 0 |
| 381 | 20250219 | 131300 | 1556530115 | 2685 | 2685 | 2685 | 2685 | 15 |
| 382 | 20250219 | 131200 | 1556489840 | 2685 | 2680 | 2685 | 2680 | 849 |
| 383 | 20250219 | 131100 | 1554210715 | 2680 | 2680 | 2680 | 2680 | 1026 |
| 384 | 20250219 | 131000 | 1551461035 | 2680 | 2680 | 2680 | 2675 | 858 |
| 385 | 20250219 | 130900 | 1549163185 | 2675 | 2680 | 2680 | 2675 | 10769 |
| 386 | 20250219 | 130800 | 1520302275 | 2675 | 2675 | 2675 | 2675 | 483 |
| 387 | 20250219 | 130700 | 1519010250 | 2675 | 2675 | 2675 | 2675 | 4734 |
| 388 | 20250219 | 130600 | 1506346800 | 2675 | 2680 | 2680 | 2675 | 783 |
| 389 | 20250219 | 130500 | 1504248435 | 2680 | 2680 | 2680 | 2680 | 5297 |
| 390 | 20250219 | 130400 | 1490052475 | 2680 | 2685 | 2685 | 2680 | 886 |
| 391 | 20250219 | 130300 | 1487673570 | 2680 | 2675 | 2685 | 2675 | 1421 |
| 392 | 20250219 | 130200 | 1483863845 | 2680 | 2680 | 2680 | 2675 | 4782 |
| 393 | 20250219 | 130100 | 1471049110 | 2680 | 2685 | 2685 | 2680 | 4867 |
| 394 | 20250219 | 130000 | 1457994990 | 2685 | 2680 | 2685 | 2680 | 334 |
| 395 | 20250219 | 125900 | 1457098475 | 2680 | 2675 | 2680 | 2670 | 1679 |
| 396 | 20250219 | 125800 | 1452600525 | 2670 | 2675 | 2675 | 2670 | 250 |
| 397 | 20250219 | 125700 | 1451931815 | 2675 | 2680 | 2685 | 2675 | 4768 |
| 398 | 20250219 | 125600 | 1439153530 | 2680 | 2680 | 2685 | 2680 | 4237 |
| 399 | 20250219 | 125500 | 1427794915 | 2675 | 2675 | 2680 | 2675 | 2021 |
| 400 | 20250219 | 125400 | 1422387695 | 2675 | 2670 | 2675 | 2670 | 4412 |
| 401 | 20250219 | 125300 | 1410586095 | 2675 | 2670 | 2675 | 2670 | 2606 |
| 402 | 20250219 | 125200 | 1403626120 | 2670 | 2670 | 2670 | 2670 | 1529 |
| 403 | 20250219 | 125100 | 1399543690 | 2670 | 2670 | 2670 | 2665 | 1087 |
| 404 | 20250219 | 125000 | 1396641550 | 2670 | 2670 | 2670 | 2670 | 1010 |
| 405 | 20250219 | 124900 | 1393944850 | 2665 | 2665 | 2670 | 2665 | 3040 |
| 406 | 20250219 | 124800 | 1385841575 | 2665 | 2660 | 2665 | 2660 | 8 |
| 407 | 20250219 | 124700 | 1385820275 | 2665 | 2660 | 2665 | 2660 | 3048 |
| 408 | 20250219 | 124600 | 1377712590 | 2655 | 2665 | 2665 | 2655 | 3862 |
| 409 | 20250219 | 124500 | 1367445430 | 2665 | 2665 | 2665 | 2660 | 1640 |
| 410 | 20250219 | 124400 | 1363077695 | 2660 | 2655 | 2665 | 2655 | 2923 |
| 411 | 20250219 | 124300 | 1355303765 | 2655 | 2660 | 2660 | 2655 | 5275 |
| 412 | 20250219 | 124200 | 1341290245 | 2660 | 2660 | 2660 | 2660 | 1116 |
| 413 | 20250219 | 124100 | 1338321685 | 2655 | 2655 | 2655 | 2655 | 2248 |
| 414 | 20250219 | 124000 | 1332353245 | 2655 | 2655 | 2655 | 2655 | 2081 |
| 415 | 20250219 | 123900 | 1326828190 | 2655 | 2650 | 2655 | 2650 | 103 |
| 416 | 20250219 | 123800 | 1326554960 | 2655 | 2650 | 2655 | 2650 | 875 |
| 417 | 20250219 | 123700 | 1324233565 | 2650 | 2650 | 2650 | 2650 | 56 |
| 418 | 20250219 | 123600 | 1324085165 | 2640 | 2640 | 2640 | 2640 | 0 |
| 419 | 20250219 | 123500 | 1324085165 | 2640 | 2640 | 2640 | 2640 | 0 |
| 420 | 20250219 | 123400 | 1324085165 | 2640 | 2645 | 2650 | 2640 | 3840 |
| 421 | 20250219 | 123300 | 1313922770 | 2650 | 2650 | 2650 | 2650 | 514 |
| 422 | 20250219 | 123200 | 1312560670 | 2650 | 2650 | 2650 | 2650 | 0 |
| 423 | 20250219 | 123100 | 1312560670 | 2650 | 2650 | 2655 | 2650 | 10003 |
| 424 | 20250219 | 123000 | 1286046565 | 2650 | 2650 | 2650 | 2650 | 5 |
| 425 | 20250219 | 122900 | 1286033315 | 2650 | 2640 | 2650 | 2640 | 3 |
| 426 | 20250219 | 122800 | 1286025375 | 2640 | 2645 | 2645 | 2640 | 110 |
| 427 | 20250219 | 122700 | 1285734970 | 2645 | 2645 | 2645 | 2645 | 3037 |
| 428 | 20250219 | 122600 | 1277702105 | 2645 | 2645 | 2645 | 2645 | 0 |
| 429 | 20250219 | 122500 | 1277702105 | 2645 | 2645 | 2645 | 2645 | 0 |
| 430 | 20250219 | 122400 | 1277702105 | 2645 | 2645 | 2645 | 2645 | 0 |
| 431 | 20250219 | 122300 | 1277702105 | 2645 | 2635 | 2645 | 2635 | 891 |
| 432 | 20250219 | 122200 | 1275345510 | 2635 | 2640 | 2640 | 2635 | 2140 |
| 433 | 20250219 | 122100 | 1269696110 | 2640 | 2640 | 2640 | 2640 | 0 |
| 434 | 20250219 | 122000 | 1269696110 | 2640 | 2635 | 2640 | 2635 | 2002 |
| 435 | 20250219 | 121900 | 1264410835 | 2635 | 2635 | 2635 | 2635 | 1 |
| 436 | 20250219 | 121800 | 1264408200 | 2640 | 2640 | 2640 | 2640 | 2686 |
| 437 | 20250219 | 121700 | 1257317160 | 2640 | 2640 | 2640 | 2640 | 300 |
| 438 | 20250219 | 121600 | 1256525160 | 2640 | 2645 | 2645 | 2640 | 23 |
| 439 | 20250219 | 121500 | 1256464340 | 2640 | 2650 | 2650 | 2640 | 11 |
| 440 | 20250219 | 121400 | 1256435290 | 2645 | 2645 | 2645 | 2645 | 201 |
| 441 | 20250219 | 121300 | 1255903645 | 2640 | 2645 | 2645 | 2640 | 10 |
| 442 | 20250219 | 121200 | 1255877230 | 2645 | 2645 | 2645 | 2645 | 21 |
| 443 | 20250219 | 121100 | 1255821685 | 2645 | 2645 | 2645 | 2645 | 1178 |
| 444 | 20250219 | 121000 | 1252705875 | 2645 | 2645 | 2645 | 2645 | 1734 |
| 445 | 20250219 | 120900 | 1248119445 | 2645 | 2645 | 2645 | 2645 | 5437 |
| 446 | 20250219 | 120800 | 1233738580 | 2640 | 2645 | 2645 | 2640 | 731 |
| 447 | 20250219 | 120700 | 1231805090 | 2645 | 2635 | 2645 | 2635 | 1461 |
| 448 | 20250219 | 120600 | 1227955345 | 2645 | 2640 | 2645 | 2640 | 2560 |
| 449 | 20250219 | 120500 | 1221191945 | 2635 | 2635 | 2635 | 2635 | 0 |
| 450 | 20250219 | 120400 | 1221191945 | 2635 | 2635 | 2645 | 2635 | 857 |
| 451 | 20250219 | 120300 | 1218930970 | 2640 | 2640 | 2640 | 2640 | 367 |
| 452 | 20250219 | 120200 | 1217962090 | 2640 | 2640 | 2640 | 2640 | 1757 |
| 453 | 20250219 | 120100 | 1213323610 | 2640 | 2640 | 2640 | 2640 | 373 |
| 454 | 20250219 | 120000 | 1212338890 | 2640 | 2640 | 2640 | 2640 | 368 |
| 455 | 20250219 | 115900 | 1211367370 | 2640 | 2640 | 2640 | 2640 | 1 |
| 456 | 20250219 | 115800 | 1211364730 | 2640 | 2635 | 2640 | 2635 | 11 |
| 457 | 20250219 | 115700 | 1211335740 | 2635 | 2630 | 2635 | 2630 | 1256 |
| 458 | 20250219 | 115600 | 1208026185 | 2630 | 2635 | 2635 | 2630 | 345 |
| 459 | 20250219 | 115500 | 1207118110 | 2635 | 2635 | 2635 | 2635 | 955 |
| 460 | 20250219 | 115400 | 1204601685 | 2635 | 2635 | 2635 | 2635 | 4 |
| 461 | 20250219 | 115300 | 1204591145 | 2630 | 2630 | 2630 | 2630 | 1 |
| 462 | 20250219 | 115200 | 1204588515 | 2630 | 2630 | 2630 | 2630 | 0 |
| 463 | 20250219 | 115100 | 1204588515 | 2630 | 2630 | 2630 | 2630 | 1215 |
| 464 | 20250219 | 115000 | 1201393065 | 2630 | 2635 | 2635 | 2630 | 30 |
| 465 | 20250219 | 114900 | 1201314160 | 2630 | 2630 | 2630 | 2630 | 0 |
| 466 | 20250219 | 114800 | 1201314160 | 2630 | 2630 | 2630 | 2630 | 0 |
| 467 | 20250219 | 114700 | 1201314160 | 2630 | 2630 | 2630 | 2630 | 0 |
| 468 | 20250219 | 114600 | 1201314160 | 2630 | 2630 | 2630 | 2630 | 0 |
| 469 | 20250219 | 114500 | 1201314160 | 2630 | 2630 | 2630 | 2630 | 474 |
| 470 | 20250219 | 114400 | 1200067540 | 2630 | 2630 | 2630 | 2630 | 0 |
| 471 | 20250219 | 114300 | 1200067540 | 2630 | 2645 | 2645 | 2630 | 3594 |
| 472 | 20250219 | 114200 | 1190593350 | 2640 | 2645 | 2645 | 2640 | 1381 |
| 473 | 20250219 | 114100 | 1186947110 | 2645 | 2645 | 2645 | 2645 | 1 |
| 474 | 20250219 | 114000 | 1186944465 | 2645 | 2640 | 2645 | 2640 | 1832 |
| 475 | 20250219 | 113900 | 1182107980 | 2640 | 2640 | 2640 | 2640 | 40 |
| 476 | 20250219 | 113800 | 1182002380 | 2640 | 2640 | 2640 | 2635 | 133 |
| 477 | 20250219 | 113700 | 1181651455 | 2640 | 2635 | 2640 | 2635 | 1145 |
| 478 | 20250219 | 113600 | 1178631355 | 2640 | 2640 | 2640 | 2640 | 4 |
| 479 | 20250219 | 113500 | 1178620795 | 2635 | 2635 | 2635 | 2635 | 10 |
| 480 | 20250219 | 113400 | 1178594445 | 2635 | 2635 | 2635 | 2635 | 53 |
| 481 | 20250219 | 113300 | 1178454790 | 2635 | 2635 | 2635 | 2635 | 0 |
| 482 | 20250219 | 113200 | 1178454790 | 2635 | 2635 | 2635 | 2635 | 0 |
| 483 | 20250219 | 113100 | 1178454790 | 2635 | 2635 | 2640 | 2635 | 32 |
| 484 | 20250219 | 113000 | 1178370415 | 2635 | 2635 | 2640 | 2635 | 550 |
| 485 | 20250219 | 112900 | 1176919665 | 2635 | 2635 | 2635 | 2635 | 210 |
| 486 | 20250219 | 112800 | 1176366315 | 2640 | 2640 | 2640 | 2640 | 5 |
| 487 | 20250219 | 112700 | 1176353115 | 2640 | 2640 | 2640 | 2640 | 3 |
| 488 | 20250219 | 112600 | 1176345195 | 2635 | 2635 | 2635 | 2635 | 1679 |
| 489 | 20250219 | 112500 | 1171921030 | 2630 | 2630 | 2630 | 2630 | 0 |
| 490 | 20250219 | 112400 | 1171921030 | 2630 | 2630 | 2630 | 2630 | 0 |
| 491 | 20250219 | 112300 | 1171921030 | 2630 | 2630 | 2630 | 2630 | 648 |
| 492 | 20250219 | 112200 | 1170216790 | 2630 | 2640 | 2640 | 2630 | 921 |
| 493 | 20250219 | 112100 | 1167794450 | 2645 | 2645 | 2645 | 2645 | 0 |
| 494 | 20250219 | 112000 | 1167794450 | 2645 | 2630 | 2645 | 2630 | 1328 |
| 495 | 20250219 | 111900 | 1164289400 | 2625 | 2620 | 2625 | 2620 | 16167 |
| 496 | 20250219 | 111800 | 1121931760 | 2620 | 2630 | 2630 | 2620 | 842 |
| 497 | 20250219 | 111700 | 1119720535 | 2620 | 2630 | 2630 | 2620 | 612 |
| 498 | 20250219 | 111600 | 1118111075 | 2630 | 2625 | 2630 | 2625 | 12101 |
| 499 | 20250219 | 111500 | 1086287450 | 2625 | 2620 | 2625 | 2620 | 1615 |
| 500 | 20250219 | 111400 | 1082056145 | 2605 | 2605 | 2605 | 2605 | 31 |
| 501 | 20250219 | 111300 | 1081975390 | 2620 | 2620 | 2620 | 2620 | 1465 |
| 502 | 20250219 | 111200 | 1078137090 | 2620 | 2620 | 2620 | 2620 | 20 |
| 503 | 20250219 | 111100 | 1078084690 | 2605 | 2605 | 2605 | 2605 | 0 |
| 504 | 20250219 | 111000 | 1078084690 | 2605 | 2605 | 2605 | 2605 | 57 |
| 505 | 20250219 | 110900 | 1077936205 | 2605 | 2605 | 2620 | 2605 | 2455 |
| 506 | 20250219 | 110800 | 1071509850 | 2605 | 2615 | 2615 | 2605 | 2069 |
| 507 | 20250219 | 110700 | 1066099625 | 2615 | 2615 | 2615 | 2615 | 4 |
| 508 | 20250219 | 110600 | 1066089165 | 2600 | 2605 | 2605 | 2600 | 3185 |
| 509 | 20250219 | 110500 | 1057797655 | 2615 | 2615 | 2615 | 2615 | 50 |
| 510 | 20250219 | 110400 | 1057666905 | 2615 | 2630 | 2630 | 2615 | 1604 |
| 511 | 20250219 | 110300 | 1053472430 | 2605 | 2630 | 2630 | 2605 | 6080 |
| 512 | 20250219 | 110200 | 1037519745 | 2630 | 2630 | 2630 | 2630 | 2021 |
| 513 | 20250219 | 110100 | 1032204515 | 2640 | 2645 | 2645 | 2640 | 234 |
| 514 | 20250219 | 110000 | 1031585620 | 2645 | 2630 | 2650 | 2620 | 11780 |
| 515 | 20250219 | 105900 | 1000483005 | 2610 | 2610 | 2610 | 2610 | 33 |
| 516 | 20250219 | 105800 | 1000396875 | 2630 | 2630 | 2630 | 2610 | 2258 |
| 517 | 20250219 | 105700 | 994501135 | 2610 | 2610 | 2610 | 2610 | 1189 |
| 518 | 20250219 | 105600 | 991397845 | 2610 | 2615 | 2625 | 2610 | 1426 |
| 519 | 20250219 | 105500 | 987675430 | 2615 | 2615 | 2615 | 2615 | 2 |
| 520 | 20250219 | 105400 | 987670200 | 2615 | 2615 | 2615 | 2615 | 5972 |
| 521 | 20250219 | 105300 | 972053420 | 2620 | 2620 | 2620 | 2620 | 0 |
| 522 | 20250219 | 105200 | 972053420 | 2620 | 2620 | 2620 | 2620 | 100 |
| 523 | 20250219 | 105100 | 971791420 | 2620 | 2620 | 2620 | 2620 | 1 |
| 524 | 20250219 | 105000 | 971788800 | 2625 | 2625 | 2625 | 2625 | 7 |
| 525 | 20250219 | 104900 | 971770425 | 2625 | 2625 | 2625 | 2610 | 5379 |
| 526 | 20250219 | 104800 | 957653415 | 2630 | 2625 | 2630 | 2625 | 2009 |
| 527 | 20250219 | 104700 | 952374660 | 2605 | 2625 | 2625 | 2605 | 1824 |
| 528 | 20250219 | 104600 | 947614140 | 2625 | 2625 | 2630 | 2625 | 1100 |
| 529 | 20250219 | 104500 | 944721855 | 2615 | 2615 | 2615 | 2615 | 65 |
| 530 | 20250219 | 104400 | 944551880 | 2615 | 2615 | 2615 | 2615 | 241 |
| 531 | 20250219 | 104300 | 943921665 | 2620 | 2620 | 2620 | 2620 | 218 |
| 532 | 20250219 | 104200 | 943350505 | 2620 | 2620 | 2620 | 2620 | 83 |
| 533 | 20250219 | 104100 | 943133045 | 2620 | 2625 | 2630 | 2620 | 500 |
| 534 | 20250219 | 104000 | 941822050 | 2630 | 2630 | 2630 | 2630 | 0 |
| 535 | 20250219 | 103900 | 941822050 | 2630 | 2630 | 2630 | 2630 | 1867 |
| 536 | 20250219 | 103800 | 936911840 | 2630 | 2630 | 2630 | 2630 | 579 |
| 537 | 20250219 | 103700 | 935389070 | 2625 | 2600 | 2630 | 2600 | 6666 |
| 538 | 20250219 | 103600 | 917938930 | 2600 | 2610 | 2610 | 2600 | 3879 |
| 539 | 20250219 | 103500 | 907839175 | 2615 | 2610 | 2615 | 2610 | 277 |
| 540 | 20250219 | 103400 | 907115510 | 2610 | 2605 | 2610 | 2605 | 51 |
| 541 | 20250219 | 103300 | 906982650 | 2605 | 2605 | 2605 | 2605 | 1200 |
| 542 | 20250219 | 103200 | 903856650 | 2605 | 2605 | 2605 | 2605 | 50 |
| 543 | 20250219 | 103100 | 903726400 | 2605 | 2600 | 2605 | 2600 | 1368 |
| 544 | 20250219 | 103000 | 900162960 | 2600 | 2600 | 2600 | 2600 | 502 |
| 545 | 20250219 | 102900 | 898857760 | 2600 | 2605 | 2605 | 2600 | 4115 |
| 546 | 20250219 | 102800 | 888148530 | 2605 | 2605 | 2605 | 2605 | 50 |
| 547 | 20250219 | 102700 | 888018280 | 2605 | 2605 | 2620 | 2605 | 1030 |
| 548 | 20250219 | 102600 | 885335115 | 2600 | 2620 | 2620 | 2600 | 12112 |
| 549 | 20250219 | 102500 | 853715505 | 2620 | 2620 | 2620 | 2620 | 20 |
| 550 | 20250219 | 102400 | 853663105 | 2625 | 2625 | 2625 | 2625 | 1092 |
| 551 | 20250219 | 102300 | 850796605 | 2625 | 2625 | 2625 | 2625 | 261 |
| 552 | 20250219 | 102200 | 850111480 | 2625 | 2620 | 2625 | 2620 | 552 |
| 553 | 20250219 | 102100 | 848662730 | 2625 | 2625 | 2630 | 2625 | 1000 |
| 554 | 20250219 | 102000 | 846035245 | 2620 | 2620 | 2620 | 2620 | 905 |
| 555 | 20250219 | 101900 | 843664145 | 2625 | 2625 | 2625 | 2625 | 634 |
| 556 | 20250219 | 101800 | 841999895 | 2625 | 2630 | 2630 | 2625 | 1489 |
| 557 | 20250219 | 101700 | 838087840 | 2630 | 2625 | 2630 | 2625 | 238 |
| 558 | 20250219 | 101600 | 837462900 | 2625 | 2625 | 2635 | 2625 | 1963 |
| 559 | 20250219 | 101500 | 832296320 | 2630 | 2645 | 2645 | 2625 | 7701 |
| 560 | 20250219 | 101400 | 812025805 | 2645 | 2645 | 2645 | 2645 | 37 |
| 561 | 20250219 | 101300 | 811927940 | 2640 | 2640 | 2640 | 2635 | 4554 |
| 562 | 20250219 | 101200 | 799905430 | 2640 | 2640 | 2645 | 2635 | 2855 |
| 563 | 20250219 | 101100 | 792358535 | 2640 | 2645 | 2650 | 2640 | 7734 |
| 564 | 20250219 | 101000 | 771868350 | 2650 | 2630 | 2650 | 2630 | 43301 |
| 565 | 20250219 | 100900 | 657764845 | 2630 | 2635 | 2635 | 2630 | 9371 |
| 566 | 20250219 | 100800 | 633078300 | 2630 | 2630 | 2630 | 2630 | 1758 |
| 567 | 20250219 | 100700 | 628454760 | 2630 | 2630 | 2630 | 2630 | 2030 |
| 568 | 20250219 | 100600 | 623115860 | 2630 | 2630 | 2635 | 2630 | 1014 |
| 569 | 20250219 | 100500 | 620445920 | 2630 | 2635 | 2635 | 2630 | 3315 |
| 570 | 20250219 | 100400 | 611710970 | 2635 | 2630 | 2635 | 2630 | 7500 |
| 571 | 20250219 | 100300 | 591948480 | 2635 | 2630 | 2635 | 2625 | 7148 |
| 572 | 20250219 | 100200 | 573151910 | 2630 | 2630 | 2630 | 2630 | 2523 |
| 573 | 20250219 | 100100 | 566516420 | 2630 | 2630 | 2630 | 2630 | 637 |
| 574 | 20250219 | 100000 | 564841110 | 2625 | 2625 | 2625 | 2625 | 240 |
| 575 | 20250219 | 095900 | 564211110 | 2620 | 2620 | 2620 | 2620 | 0 |
| 576 | 20250219 | 095800 | 564211110 | 2620 | 2630 | 2630 | 2620 | 2648 |
| 577 | 20250219 | 095700 | 557249470 | 2630 | 2635 | 2635 | 2630 | 426 |
| 578 | 20250219 | 095600 | 556127590 | 2635 | 2635 | 2635 | 2630 | 9804 |
| 579 | 20250219 | 095500 | 530294185 | 2630 | 2635 | 2635 | 2630 | 1618 |
| 580 | 20250219 | 095400 | 526033395 | 2635 | 2630 | 2635 | 2630 | 7101 |
| 581 | 20250219 | 095300 | 507332765 | 2635 | 2630 | 2635 | 2625 | 511 |
| 582 | 20250219 | 095200 | 505987170 | 2630 | 2625 | 2630 | 2625 | 5857 |
| 583 | 20250219 | 095100 | 490595970 | 2620 | 2620 | 2620 | 2610 | 1243 |
| 584 | 20250219 | 095000 | 487341580 | 2620 | 2620 | 2620 | 2610 | 101 |
| 585 | 20250219 | 094900 | 487077180 | 2620 | 2620 | 2620 | 2620 | 212 |
| 586 | 20250219 | 094800 | 486521740 | 2620 | 2610 | 2620 | 2610 | 32 |
| 587 | 20250219 | 094700 | 486437920 | 2610 | 2610 | 2620 | 2610 | 1107 |
| 588 | 20250219 | 094600 | 483538670 | 2620 | 2620 | 2620 | 2620 | 1215 |
| 589 | 20250219 | 094500 | 480355370 | 2620 | 2610 | 2620 | 2610 | 923 |
| 590 | 20250219 | 094400 | 477942270 | 2610 | 2605 | 2620 | 2595 | 6057 |
| 591 | 20250219 | 094300 | 462202555 | 2605 | 2605 | 2605 | 2605 | 0 |
| 592 | 20250219 | 094200 | 462202555 | 2605 | 2605 | 2605 | 2605 | 3441 |
| 593 | 20250219 | 094100 | 453238750 | 2625 | 2610 | 2625 | 2605 | 1717 |
| 594 | 20250219 | 094000 | 448753855 | 2610 | 2625 | 2625 | 2610 | 225 |
| 595 | 20250219 | 093900 | 448165735 | 2625 | 2620 | 2625 | 2620 | 267 |
| 596 | 20250219 | 093800 | 447465060 | 2625 | 2625 | 2625 | 2620 | 1214 |
| 597 | 20250219 | 093700 | 444283315 | 2625 | 2620 | 2625 | 2620 | 230 |
| 598 | 20250219 | 093600 | 443680565 | 2620 | 2620 | 2620 | 2620 | 400 |
| 599 | 20250219 | 093500 | 442632565 | 2600 | 2600 | 2620 | 2600 | 1701 |
| 600 | 20250219 | 093400 | 438179535 | 2600 | 2600 | 2600 | 2600 | 1 |
| 601 | 20250219 | 093300 | 438176935 | 2600 | 2610 | 2610 | 2600 | 551 |
| 602 | 20250219 | 093200 | 436739055 | 2605 | 2590 | 2605 | 2585 | 1786 |
| 603 | 20250219 | 093100 | 432095370 | 2590 | 2585 | 2590 | 2585 | 2406 |
| 604 | 20250219 | 093000 | 425873965 | 2585 | 2585 | 2585 | 2585 | 492 |
| 605 | 20250219 | 092900 | 424602145 | 2590 | 2590 | 2590 | 2590 | 864 |
| 606 | 20250219 | 092800 | 422364385 | 2590 | 2595 | 2595 | 2590 | 515 |
| 607 | 20250219 | 092700 | 421030035 | 2585 | 2590 | 2595 | 2585 | 1386 |
| 608 | 20250219 | 092600 | 417442590 | 2590 | 2585 | 2590 | 2585 | 105 |
| 609 | 20250219 | 092500 | 417170665 | 2585 | 2590 | 2590 | 2585 | 2496 |
| 610 | 20250219 | 092400 | 410708360 | 2590 | 2590 | 2590 | 2590 | 212 |
| 611 | 20250219 | 092300 | 410159280 | 2600 | 2595 | 2600 | 2590 | 3135 |
| 612 | 20250219 | 092200 | 402029620 | 2590 | 2575 | 2590 | 2575 | 3 |
| 613 | 20250219 | 092100 | 402021875 | 2575 | 2575 | 2575 | 2575 | 116 |
| 614 | 20250219 | 092000 | 401723175 | 2575 | 2580 | 2580 | 2575 | 1687 |
| 615 | 20250219 | 091900 | 397376085 | 2580 | 2580 | 2580 | 2580 | 822 |
| 616 | 20250219 | 091800 | 395255325 | 2580 | 2585 | 2595 | 2580 | 526 |
| 617 | 20250219 | 091700 | 393895105 | 2590 | 2585 | 2590 | 2575 | 2054 |
| 618 | 20250219 | 091600 | 388582085 | 2585 | 2580 | 2585 | 2575 | 8802 |
| 619 | 20250219 | 091500 | 365866955 | 2580 | 2585 | 2590 | 2580 | 4012 |
| 620 | 20250219 | 091400 | 355486105 | 2575 | 2590 | 2590 | 2575 | 23737 |
| 621 | 20250219 | 091300 | 294101845 | 2595 | 2600 | 2600 | 2595 | 1264 |
| 622 | 20250219 | 091200 | 290815945 | 2600 | 2600 | 2605 | 2590 | 2304 |
| 623 | 20250219 | 091100 | 284835995 | 2605 | 2600 | 2605 | 2600 | 1440 |
| 624 | 20250219 | 091000 | 281087670 | 2600 | 2605 | 2605 | 2595 | 8412 |
| 625 | 20250219 | 090900 | 259211430 | 2605 | 2610 | 2615 | 2605 | 5569 |
| 626 | 20250219 | 090800 | 244676450 | 2610 | 2625 | 2625 | 2610 | 10475 |
| 627 | 20250219 | 090700 | 217292455 | 2625 | 2630 | 2630 | 2625 | 366 |
| 628 | 20250219 | 090600 | 216331195 | 2625 | 2630 | 2630 | 2625 | 1324 |
| 629 | 20250219 | 090500 | 212852110 | 2630 | 2630 | 2635 | 2630 | 13184 |
| 630 | 20250219 | 090400 | 178126395 | 2630 | 2625 | 2630 | 2625 | 3887 |
| 631 | 20250219 | 090300 | 167920015 | 2625 | 2625 | 2625 | 2625 | 4363 |
| 632 | 20250219 | 090200 | 156467140 | 2625 | 2625 | 2635 | 2615 | 20758 |
| 633 | 20250219 | 090100 | 101922295 | 2625 | 2625 | 2635 | 2615 | 9082 |
| 634 | 20250219 | 090000 | 78095905 | 2635 | 2615 | 2695 | 2610 | 29733 |