30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 3 | 20250219 | 191000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 4 | 20250219 | 190900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 5 | 20250219 | 190800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 6 | 20250219 | 190700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 7 | 20250219 | 190600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 8 | 20250219 | 190500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 9 | 20250219 | 190400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 10 | 20250219 | 190300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 11 | 20250219 | 190200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 12 | 20250219 | 190100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 13 | 20250219 | 190000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 14 | 20250219 | 185900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 15 | 20250219 | 185800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 16 | 20250219 | 185700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 17 | 20250219 | 185600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 18 | 20250219 | 185500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 19 | 20250219 | 185400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 20 | 20250219 | 185300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 21 | 20250219 | 185200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 22 | 20250219 | 185100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 23 | 20250219 | 185000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 24 | 20250219 | 184900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 25 | 20250219 | 184800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 26 | 20250219 | 184700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 27 | 20250219 | 184600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 28 | 20250219 | 184500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 29 | 20250219 | 184400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 30 | 20250219 | 184300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 31 | 20250219 | 184200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 32 | 20250219 | 184100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 33 | 20250219 | 184000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 34 | 20250219 | 183900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 35 | 20250219 | 183800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 36 | 20250219 | 183700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 37 | 20250219 | 183600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 38 | 20250219 | 183500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 39 | 20250219 | 183400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 40 | 20250219 | 183300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 41 | 20250219 | 183200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 42 | 20250219 | 183100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 43 | 20250219 | 183000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 44 | 20250219 | 182900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 45 | 20250219 | 182800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 46 | 20250219 | 182700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 47 | 20250219 | 182600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 48 | 20250219 | 182500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 49 | 20250219 | 182400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 50 | 20250219 | 182300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 51 | 20250219 | 182200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 52 | 20250219 | 182100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 53 | 20250219 | 182000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 54 | 20250219 | 181900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 55 | 20250219 | 181800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 56 | 20250219 | 181700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 57 | 20250219 | 181600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 58 | 20250219 | 181500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 59 | 20250219 | 181400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 60 | 20250219 | 181300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 61 | 20250219 | 181200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 62 | 20250219 | 181100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 63 | 20250219 | 181000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 64 | 20250219 | 180900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 65 | 20250219 | 180800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 66 | 20250219 | 180700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 67 | 20250219 | 180600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 68 | 20250219 | 180500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 69 | 20250219 | 180400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 70 | 20250219 | 180300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 71 | 20250219 | 180200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 72 | 20250219 | 180100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 73 | 20250219 | 180000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 74 | 20250219 | 175900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 75 | 20250219 | 175800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 76 | 20250219 | 175700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 77 | 20250219 | 175600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 78 | 20250219 | 175500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 79 | 20250219 | 175400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 80 | 20250219 | 175300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 81 | 20250219 | 175200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 82 | 20250219 | 175100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 83 | 20250219 | 175000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 84 | 20250219 | 174900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 85 | 20250219 | 174800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 86 | 20250219 | 174700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 87 | 20250219 | 174600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 88 | 20250219 | 174500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 89 | 20250219 | 174400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 90 | 20250219 | 174300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 91 | 20250219 | 174200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 92 | 20250219 | 174100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 93 | 20250219 | 174000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 94 | 20250219 | 173900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 95 | 20250219 | 173800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 96 | 20250219 | 173700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 97 | 20250219 | 173600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 98 | 20250219 | 173500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 99 | 20250219 | 173400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 100 | 20250219 | 173300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 101 | 20250219 | 173200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 102 | 20250219 | 173100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 103 | 20250219 | 173000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 104 | 20250219 | 172900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 105 | 20250219 | 172800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 106 | 20250219 | 172700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 107 | 20250219 | 172600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 108 | 20250219 | 172500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 109 | 20250219 | 172400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 110 | 20250219 | 172300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 111 | 20250219 | 172200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 112 | 20250219 | 172100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 113 | 20250219 | 172000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 114 | 20250219 | 171900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 115 | 20250219 | 171800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 116 | 20250219 | 171700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 117 | 20250219 | 171600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 118 | 20250219 | 171500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 119 | 20250219 | 171400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 120 | 20250219 | 171300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 121 | 20250219 | 171200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 122 | 20250219 | 171100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 123 | 20250219 | 171000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 124 | 20250219 | 170900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 125 | 20250219 | 170800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 126 | 20250219 | 170700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 127 | 20250219 | 170600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 128 | 20250219 | 170500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 129 | 20250219 | 170400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 130 | 20250219 | 170300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 131 | 20250219 | 170200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 132 | 20250219 | 170100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 133 | 20250219 | 170000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 134 | 20250219 | 165900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 135 | 20250219 | 165800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 136 | 20250219 | 165700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 137 | 20250219 | 165600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 138 | 20250219 | 165500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 139 | 20250219 | 165400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 140 | 20250219 | 165300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 141 | 20250219 | 165200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 142 | 20250219 | 165100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 143 | 20250219 | 165000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 144 | 20250219 | 164900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 145 | 20250219 | 164800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 146 | 20250219 | 164700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 147 | 20250219 | 164600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 148 | 20250219 | 164500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 149 | 20250219 | 164400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 150 | 20250219 | 164300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 151 | 20250219 | 164200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 152 | 20250219 | 164100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 153 | 20250219 | 164000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 154 | 20250219 | 163900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 155 | 20250219 | 163800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 156 | 20250219 | 163700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 157 | 20250219 | 163600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 158 | 20250219 | 163500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 159 | 20250219 | 163400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 160 | 20250219 | 163300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 161 | 20250219 | 163200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 162 | 20250219 | 163100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 163 | 20250219 | 163000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 164 | 20250219 | 162900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 165 | 20250219 | 162800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 166 | 20250219 | 162700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 167 | 20250219 | 162600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 168 | 20250219 | 162500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 169 | 20250219 | 162400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 170 | 20250219 | 162300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 171 | 20250219 | 162200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 172 | 20250219 | 162100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 173 | 20250219 | 162000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 174 | 20250219 | 161900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 175 | 20250219 | 161800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 176 | 20250219 | 161700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 177 | 20250219 | 161600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 178 | 20250219 | 161500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 179 | 20250219 | 161400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 180 | 20250219 | 161300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 181 | 20250219 | 161200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 182 | 20250219 | 161100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 183 | 20250219 | 161000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 184 | 20250219 | 160900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 185 | 20250219 | 160800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 186 | 20250219 | 160700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 187 | 20250219 | 160600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 188 | 20250219 | 160500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 189 | 20250219 | 160400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 190 | 20250219 | 160300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 191 | 20250219 | 160200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 192 | 20250219 | 160100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 193 | 20250219 | 160000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 194 | 20250219 | 155900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 195 | 20250219 | 155800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 196 | 20250219 | 155700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 197 | 20250219 | 155600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 198 | 20250219 | 155500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 199 | 20250219 | 155400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 200 | 20250219 | 155300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 201 | 20250219 | 155200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 202 | 20250219 | 155100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 203 | 20250219 | 155000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 204 | 20250219 | 154900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 205 | 20250219 | 154800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 206 | 20250219 | 154700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 207 | 20250219 | 154600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 208 | 20250219 | 154500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 209 | 20250219 | 154400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 210 | 20250219 | 154300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 211 | 20250219 | 154200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 212 | 20250219 | 154100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 213 | 20250219 | 154000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 214 | 20250219 | 153900 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 215 | 20250219 | 153800 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 216 | 20250219 | 153700 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 217 | 20250219 | 153600 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 218 | 20250219 | 153500 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 219 | 20250219 | 153400 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 220 | 20250219 | 153300 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 221 | 20250219 | 153200 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 222 | 20250219 | 153100 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 0 |
| 223 | 20250219 | 153000 | 3344738630 | 7900 | 7900 | 7900 | 7900 | 7031 |
| 224 | 20250219 | 152900 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 225 | 20250219 | 152800 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 226 | 20250219 | 152700 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 227 | 20250219 | 152600 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 228 | 20250219 | 152500 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 229 | 20250219 | 152400 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 230 | 20250219 | 152300 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 231 | 20250219 | 152200 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 232 | 20250219 | 152100 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 233 | 20250219 | 152000 | 3289193730 | 7890 | 7890 | 7890 | 7890 | 0 |
| 234 | 20250219 | 151900 | 3289193730 | 7890 | 7910 | 7910 | 7880 | 1026 |
| 235 | 20250219 | 151800 | 3281101590 | 7910 | 7910 | 7910 | 7890 | 55 |
| 236 | 20250219 | 151700 | 3280667110 | 7900 | 7930 | 7930 | 7890 | 2428 |
| 237 | 20250219 | 151600 | 3261449710 | 7900 | 7890 | 7920 | 7880 | 2093 |
| 238 | 20250219 | 151500 | 3244917770 | 7910 | 7910 | 7910 | 7900 | 453 |
| 239 | 20250219 | 151400 | 3241336120 | 7910 | 7890 | 7910 | 7890 | 436 |
| 240 | 20250219 | 151300 | 3237893040 | 7890 | 7890 | 7890 | 7890 | 144 |
| 241 | 20250219 | 151200 | 3236756880 | 7870 | 7890 | 7890 | 7870 | 597 |
| 242 | 20250219 | 151100 | 3232052140 | 7890 | 7890 | 7890 | 7880 | 526 |
| 243 | 20250219 | 151000 | 3227902050 | 7890 | 7860 | 7890 | 7860 | 608 |
| 244 | 20250219 | 150900 | 3223122420 | 7860 | 7900 | 7900 | 7860 | 3121 |
| 245 | 20250219 | 150800 | 3198516260 | 7900 | 7900 | 7900 | 7890 | 442 |
| 246 | 20250219 | 150700 | 3195024640 | 7880 | 7900 | 7910 | 7880 | 1391 |
| 247 | 20250219 | 150600 | 3184059810 | 7870 | 7870 | 7910 | 7860 | 2926 |
| 248 | 20250219 | 150500 | 3161009960 | 7860 | 7890 | 7890 | 7860 | 27 |
| 249 | 20250219 | 150400 | 3160797590 | 7890 | 7870 | 7890 | 7830 | 2775 |
| 250 | 20250219 | 150300 | 3139017890 | 7850 | 7880 | 7880 | 7810 | 6165 |
| 251 | 20250219 | 150200 | 3090599660 | 7890 | 7930 | 7930 | 7890 | 1579 |
| 252 | 20250219 | 150100 | 3078124570 | 7950 | 7960 | 7970 | 7890 | 8193 |
| 253 | 20250219 | 150000 | 3013220760 | 7960 | 7980 | 7980 | 7930 | 8748 |
| 254 | 20250219 | 145900 | 2943662120 | 7980 | 8010 | 8050 | 7970 | 11780 |
| 255 | 20250219 | 145800 | 2849343060 | 8010 | 8010 | 8020 | 7970 | 8033 |
| 256 | 20250219 | 145700 | 2785077580 | 8010 | 8060 | 8070 | 8000 | 10934 |
| 257 | 20250219 | 145600 | 2697310520 | 8070 | 8030 | 8070 | 8030 | 3615 |
| 258 | 20250219 | 145500 | 2668203280 | 8040 | 8040 | 8090 | 8030 | 10146 |
| 259 | 20250219 | 145400 | 2586448930 | 8040 | 8010 | 8100 | 8010 | 13782 |
| 260 | 20250219 | 145300 | 2475290340 | 8010 | 8030 | 8030 | 8000 | 3382 |
| 261 | 20250219 | 145200 | 2448186710 | 8030 | 7950 | 8030 | 7950 | 13501 |
| 262 | 20250219 | 145100 | 2340204270 | 7950 | 7980 | 7980 | 7950 | 1329 |
| 263 | 20250219 | 145000 | 2329623390 | 7990 | 8030 | 8030 | 7990 | 4618 |
| 264 | 20250219 | 144900 | 2292687380 | 8010 | 7980 | 8040 | 7960 | 11789 |
| 265 | 20250219 | 144800 | 2198350970 | 7990 | 7890 | 7990 | 7890 | 4888 |
| 266 | 20250219 | 144700 | 2159392510 | 7900 | 7920 | 7930 | 7890 | 3818 |
| 267 | 20250219 | 144600 | 2129167180 | 7910 | 7990 | 7990 | 7910 | 8515 |
| 268 | 20250219 | 144500 | 2061580390 | 7990 | 7940 | 8050 | 7890 | 24680 |
| 269 | 20250219 | 144400 | 1864323790 | 7950 | 7930 | 8000 | 7900 | 16484 |
| 270 | 20250219 | 144300 | 1733103880 | 7960 | 7900 | 8060 | 7900 | 20459 |
| 271 | 20250219 | 144200 | 1569596250 | 7910 | 7800 | 7950 | 7790 | 21765 |
| 272 | 20250219 | 144100 | 1398279880 | 7800 | 7710 | 7810 | 7710 | 7819 |
| 273 | 20250219 | 144000 | 1337318220 | 7710 | 7770 | 7770 | 7710 | 203 |
| 274 | 20250219 | 143900 | 1335747810 | 7760 | 7720 | 7760 | 7720 | 4652 |
| 275 | 20250219 | 143800 | 1299752060 | 7720 | 7720 | 7720 | 7720 | 4 |
| 276 | 20250219 | 143700 | 1299721180 | 7720 | 7720 | 7720 | 7720 | 0 |
| 277 | 20250219 | 143600 | 1299721180 | 7720 | 7720 | 7720 | 7720 | 4 |
| 278 | 20250219 | 143500 | 1299690300 | 7720 | 7700 | 7720 | 7700 | 539 |
| 279 | 20250219 | 143400 | 1295537420 | 7700 | 7700 | 7700 | 7700 | 4 |
| 280 | 20250219 | 143300 | 1295506620 | 7700 | 7700 | 7700 | 7700 | 0 |
| 281 | 20250219 | 143200 | 1295506620 | 7700 | 7700 | 7700 | 7700 | 362 |
| 282 | 20250219 | 143100 | 1292719220 | 7700 | 7720 | 7720 | 7700 | 34 |
| 283 | 20250219 | 143000 | 1292457390 | 7700 | 7700 | 7700 | 7700 | 500 |
| 284 | 20250219 | 142900 | 1288607390 | 7700 | 7700 | 7700 | 7700 | 0 |
| 285 | 20250219 | 142800 | 1288607390 | 7700 | 7700 | 7700 | 7700 | 1259 |
| 286 | 20250219 | 142700 | 1278913090 | 7710 | 7720 | 7720 | 7710 | 573 |
| 287 | 20250219 | 142600 | 1274495220 | 7720 | 7720 | 7720 | 7720 | 1 |
| 288 | 20250219 | 142500 | 1274487500 | 7710 | 7720 | 7720 | 7710 | 551 |
| 289 | 20250219 | 142400 | 1270236440 | 7720 | 7720 | 7720 | 7720 | 0 |
| 290 | 20250219 | 142300 | 1270236440 | 7720 | 7720 | 7720 | 7720 | 5 |
| 291 | 20250219 | 142200 | 1270197840 | 7720 | 7720 | 7720 | 7720 | 4 |
| 292 | 20250219 | 142100 | 1270166960 | 7720 | 7730 | 7730 | 7720 | 591 |
| 293 | 20250219 | 142000 | 1265598890 | 7730 | 7700 | 7730 | 7690 | 716 |
| 294 | 20250219 | 141900 | 1260078440 | 7700 | 7700 | 7710 | 7700 | 363 |
| 295 | 20250219 | 141800 | 1257283330 | 7710 | 7710 | 7710 | 7710 | 421 |
| 296 | 20250219 | 141700 | 1254037420 | 7710 | 7710 | 7710 | 7710 | 0 |
| 297 | 20250219 | 141600 | 1254037420 | 7710 | 7710 | 7710 | 7710 | 184 |
| 298 | 20250219 | 141500 | 1252618780 | 7710 | 7720 | 7720 | 7710 | 15 |
| 299 | 20250219 | 141400 | 1252503030 | 7720 | 7720 | 7720 | 7720 | 4 |
| 300 | 20250219 | 141300 | 1252472150 | 7720 | 7720 | 7720 | 7720 | 11 |
| 301 | 20250219 | 141200 | 1252387230 | 7720 | 7720 | 7720 | 7720 | 1 |
| 302 | 20250219 | 141100 | 1252379510 | 7700 | 7720 | 7720 | 7700 | 745 |
| 303 | 20250219 | 141000 | 1246633530 | 7720 | 7720 | 7720 | 7720 | 6 |
| 304 | 20250219 | 140900 | 1246587210 | 7720 | 7720 | 7720 | 7720 | 100 |
| 305 | 20250219 | 140800 | 1245815210 | 7710 | 7720 | 7720 | 7710 | 148 |
| 306 | 20250219 | 140700 | 1244673650 | 7720 | 7720 | 7720 | 7720 | 66 |
| 307 | 20250219 | 140600 | 1244164130 | 7720 | 7700 | 7720 | 7700 | 1237 |
| 308 | 20250219 | 140500 | 1234627350 | 7700 | 7690 | 7700 | 7690 | 105 |
| 309 | 20250219 | 140400 | 1233818900 | 7710 | 7710 | 7710 | 7710 | 130 |
| 310 | 20250219 | 140300 | 1232816600 | 7680 | 7690 | 7720 | 7680 | 1313 |
| 311 | 20250219 | 140200 | 1222697130 | 7680 | 7680 | 7680 | 7680 | 0 |
| 312 | 20250219 | 140100 | 1222697130 | 7680 | 7680 | 7680 | 7680 | 100 |
| 313 | 20250219 | 140000 | 1221929130 | 7680 | 7680 | 7680 | 7680 | 100 |
| 314 | 20250219 | 135900 | 1221161130 | 7680 | 7680 | 7680 | 7680 | 0 |
| 315 | 20250219 | 135800 | 1221161130 | 7680 | 7680 | 7680 | 7680 | 208 |
| 316 | 20250219 | 135700 | 1219563690 | 7680 | 7680 | 7680 | 7680 | 1 |
| 317 | 20250219 | 135600 | 1219556010 | 7680 | 7690 | 7690 | 7680 | 214 |
| 318 | 20250219 | 135500 | 1217912450 | 7690 | 7690 | 7690 | 7690 | 26 |
| 319 | 20250219 | 135400 | 1217712510 | 7690 | 7690 | 7690 | 7670 | 178 |
| 320 | 20250219 | 135300 | 1216344250 | 7690 | 7670 | 7690 | 7670 | 524 |
| 321 | 20250219 | 135200 | 1212320690 | 7670 | 7670 | 7670 | 7670 | 30 |
| 322 | 20250219 | 135100 | 1212090590 | 7670 | 7690 | 7690 | 7660 | 501 |
| 323 | 20250219 | 135000 | 1208248640 | 7700 | 7700 | 7700 | 7700 | 4 |
| 324 | 20250219 | 134900 | 1208217840 | 7700 | 7700 | 7700 | 7700 | 0 |
| 325 | 20250219 | 134800 | 1208217840 | 7700 | 7700 | 7700 | 7700 | 4 |
| 326 | 20250219 | 134700 | 1208187040 | 7700 | 7700 | 7700 | 7700 | 283 |
| 327 | 20250219 | 134600 | 1206007940 | 7720 | 7720 | 7720 | 7720 | 4 |
| 328 | 20250219 | 134500 | 1205977060 | 7720 | 7700 | 7720 | 7680 | 1344 |
| 329 | 20250219 | 134400 | 1195628340 | 7680 | 7690 | 7690 | 7680 | 122 |
| 330 | 20250219 | 134300 | 1194691320 | 7690 | 7690 | 7690 | 7690 | 386 |
| 331 | 20250219 | 134200 | 1191722980 | 7690 | 7690 | 7690 | 7690 | 519 |
| 332 | 20250219 | 134100 | 1187731870 | 7680 | 7660 | 7680 | 7660 | 1890 |
| 333 | 20250219 | 134000 | 1173241790 | 7660 | 7650 | 7660 | 7650 | 36 |
| 334 | 20250219 | 133900 | 1172966290 | 7650 | 7680 | 7680 | 7650 | 555 |
| 335 | 20250219 | 133800 | 1168717830 | 7660 | 7660 | 7660 | 7660 | 0 |
| 336 | 20250219 | 133700 | 1168717830 | 7660 | 7660 | 7660 | 7660 | 0 |
| 337 | 20250219 | 133600 | 1168717830 | 7660 | 7670 | 7670 | 7660 | 369 |
| 338 | 20250219 | 133500 | 1165890220 | 7690 | 7680 | 7690 | 7680 | 268 |
| 339 | 20250219 | 133400 | 1163831900 | 7680 | 7680 | 7680 | 7680 | 5 |
| 340 | 20250219 | 133300 | 1163793500 | 7680 | 7680 | 7680 | 7680 | 1 |
| 341 | 20250219 | 133200 | 1163785820 | 7650 | 7650 | 7650 | 7650 | 0 |
| 342 | 20250219 | 133100 | 1163785820 | 7650 | 7650 | 7650 | 7650 | 0 |
| 343 | 20250219 | 133000 | 1163785820 | 7650 | 7650 | 7650 | 7650 | 1 |
| 344 | 20250219 | 132900 | 1163778170 | 7650 | 7650 | 7650 | 7650 | 451 |
| 345 | 20250219 | 132800 | 1160328020 | 7630 | 7630 | 7650 | 7630 | 345 |
| 346 | 20250219 | 132700 | 1157695570 | 7650 | 7650 | 7650 | 7650 | 185 |
| 347 | 20250219 | 132600 | 1156280320 | 7660 | 7670 | 7670 | 7660 | 44 |
| 348 | 20250219 | 132500 | 1155943240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 349 | 20250219 | 132400 | 1155943240 | 7670 | 7670 | 7670 | 7670 | 4 |
| 350 | 20250219 | 132300 | 1155912560 | 7680 | 7680 | 7680 | 7680 | 12 |
| 351 | 20250219 | 132200 | 1155820400 | 7680 | 7680 | 7680 | 7680 | 208 |
| 352 | 20250219 | 132100 | 1154222960 | 7680 | 7660 | 7680 | 7600 | 9109 |
| 353 | 20250219 | 132000 | 1084788020 | 7690 | 7690 | 7690 | 7690 | 0 |
| 354 | 20250219 | 131900 | 1084788020 | 7690 | 7690 | 7690 | 7690 | 104 |
| 355 | 20250219 | 131800 | 1083988260 | 7690 | 7690 | 7690 | 7690 | 0 |
| 356 | 20250219 | 131700 | 1083988260 | 7690 | 7690 | 7690 | 7690 | 1 |
| 357 | 20250219 | 131600 | 1083980570 | 7660 | 7660 | 7660 | 7660 | 500 |
| 358 | 20250219 | 131500 | 1080150570 | 7660 | 7690 | 7690 | 7660 | 550 |
| 359 | 20250219 | 131400 | 1075936070 | 7700 | 7700 | 7700 | 7700 | 10 |
| 360 | 20250219 | 131300 | 1075859070 | 7700 | 7670 | 7700 | 7670 | 705 |
| 361 | 20250219 | 131200 | 1070451570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 362 | 20250219 | 131100 | 1070451570 | 7660 | 7700 | 7700 | 7660 | 386 |
| 363 | 20250219 | 131000 | 1067490250 | 7700 | 7690 | 7700 | 7690 | 24 |
| 364 | 20250219 | 130900 | 1067305580 | 7680 | 7680 | 7680 | 7680 | 1 |
| 365 | 20250219 | 130800 | 1067297900 | 7690 | 7690 | 7690 | 7690 | 24 |
| 366 | 20250219 | 130700 | 1067113340 | 7690 | 7690 | 7690 | 7690 | 0 |
| 367 | 20250219 | 130600 | 1067113340 | 7690 | 7690 | 7690 | 7690 | 4 |
| 368 | 20250219 | 130500 | 1067082580 | 7700 | 7680 | 7700 | 7680 | 101 |
| 369 | 20250219 | 130400 | 1066306880 | 7700 | 7690 | 7700 | 7690 | 4 |
| 370 | 20250219 | 130300 | 1066276090 | 7700 | 7700 | 7700 | 7700 | 70 |
| 371 | 20250219 | 130200 | 1065737090 | 7700 | 7700 | 7700 | 7700 | 10 |
| 372 | 20250219 | 130100 | 1065660090 | 7700 | 7700 | 7700 | 7700 | 72 |
| 373 | 20250219 | 130000 | 1065105690 | 7700 | 7700 | 7700 | 7700 | 1 |
| 374 | 20250219 | 125900 | 1065097990 | 7700 | 7700 | 7700 | 7700 | 5 |
| 375 | 20250219 | 125800 | 1065059490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 376 | 20250219 | 125700 | 1065059490 | 7700 | 7700 | 7700 | 7700 | 6 |
| 377 | 20250219 | 125600 | 1065013290 | 7700 | 7700 | 7700 | 7700 | 988 |
| 378 | 20250219 | 125500 | 1057405690 | 7700 | 7690 | 7700 | 7690 | 2001 |
| 379 | 20250219 | 125400 | 1041999110 | 7680 | 7680 | 7680 | 7680 | 100 |
| 380 | 20250219 | 125300 | 1041231110 | 7680 | 7680 | 7680 | 7680 | 5 |
| 381 | 20250219 | 125200 | 1041192710 | 7680 | 7680 | 7680 | 7680 | 0 |
| 382 | 20250219 | 125100 | 1041192710 | 7680 | 7690 | 7690 | 7680 | 322 |
| 383 | 20250219 | 125000 | 1038719630 | 7690 | 7680 | 7690 | 7680 | 11 |
| 384 | 20250219 | 124900 | 1038635140 | 7680 | 7680 | 7680 | 7680 | 531 |
| 385 | 20250219 | 124800 | 1034557060 | 7700 | 7660 | 7700 | 7660 | 3470 |
| 386 | 20250219 | 124700 | 1007935390 | 7650 | 7650 | 7650 | 7650 | 200 |
| 387 | 20250219 | 124600 | 1006405390 | 7660 | 7660 | 7660 | 7660 | 55 |
| 388 | 20250219 | 124500 | 1005984090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 389 | 20250219 | 124400 | 1005984090 | 7630 | 7660 | 7660 | 7630 | 402 |
| 390 | 20250219 | 124300 | 1002916620 | 7660 | 7660 | 7660 | 7660 | 20 |
| 391 | 20250219 | 124200 | 1002763420 | 7660 | 7630 | 7660 | 7630 | 121 |
| 392 | 20250219 | 124100 | 1001838660 | 7630 | 7630 | 7630 | 7630 | 328 |
| 393 | 20250219 | 124000 | 999336020 | 7610 | 7640 | 7640 | 7610 | 924 |
| 394 | 20250219 | 123900 | 992297100 | 7650 | 7650 | 7650 | 7650 | 0 |
| 395 | 20250219 | 123800 | 992297100 | 7650 | 7650 | 7650 | 7650 | 10 |
| 396 | 20250219 | 123700 | 992220600 | 7660 | 7640 | 7670 | 7610 | 3284 |
| 397 | 20250219 | 123600 | 967194600 | 7650 | 7650 | 7650 | 7650 | 145 |
| 398 | 20250219 | 123500 | 966085350 | 7650 | 7650 | 7650 | 7650 | 5 |
| 399 | 20250219 | 123400 | 966047100 | 7650 | 7650 | 7650 | 7650 | 216 |
| 400 | 20250219 | 123300 | 964394700 | 7650 | 7650 | 7650 | 7650 | 200 |
| 401 | 20250219 | 123200 | 962864700 | 7650 | 7650 | 7650 | 7650 | 36 |
| 402 | 20250219 | 123100 | 962589300 | 7680 | 7680 | 7680 | 7680 | 5 |
| 403 | 20250219 | 123000 | 962550900 | 7680 | 7670 | 7680 | 7640 | 2270 |
| 404 | 20250219 | 122900 | 945146980 | 7670 | 7640 | 7670 | 7640 | 2126 |
| 405 | 20250219 | 122800 | 928872230 | 7640 | 7640 | 7640 | 7640 | 315 |
| 406 | 20250219 | 122700 | 926465630 | 7620 | 7620 | 7620 | 7620 | 1461 |
| 407 | 20250219 | 122600 | 915332810 | 7620 | 7650 | 7650 | 7620 | 506 |
| 408 | 20250219 | 122500 | 911461940 | 7650 | 7650 | 7650 | 7650 | 50 |
| 409 | 20250219 | 122400 | 911079440 | 7650 | 7650 | 7650 | 7650 | 75 |
| 410 | 20250219 | 122300 | 910505690 | 7650 | 7650 | 7650 | 7650 | 0 |
| 411 | 20250219 | 122200 | 910505690 | 7650 | 7650 | 7650 | 7650 | 1 |
| 412 | 20250219 | 122100 | 910498040 | 7620 | 7620 | 7620 | 7620 | 1496 |
| 413 | 20250219 | 122000 | 899098520 | 7650 | 7640 | 7650 | 7620 | 3400 |
| 414 | 20250219 | 121900 | 873157820 | 7640 | 7640 | 7640 | 7640 | 0 |
| 415 | 20250219 | 121800 | 873157820 | 7640 | 7640 | 7640 | 7640 | 3 |
| 416 | 20250219 | 121700 | 873134900 | 7640 | 7640 | 7640 | 7640 | 50 |
| 417 | 20250219 | 121600 | 872752900 | 7640 | 7640 | 7640 | 7640 | 0 |
| 418 | 20250219 | 121500 | 872752900 | 7640 | 7650 | 7650 | 7640 | 495 |
| 419 | 20250219 | 121400 | 868967050 | 7650 | 7650 | 7650 | 7650 | 0 |
| 420 | 20250219 | 121300 | 868967050 | 7650 | 7650 | 7650 | 7650 | 1 |
| 421 | 20250219 | 121200 | 868959400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 422 | 20250219 | 121100 | 868959400 | 7630 | 7630 | 7630 | 7620 | 867 |
| 423 | 20250219 | 121000 | 862347360 | 7640 | 7640 | 7640 | 7640 | 0 |
| 424 | 20250219 | 120900 | 862347360 | 7640 | 7640 | 7640 | 7640 | 59 |
| 425 | 20250219 | 120800 | 861896600 | 7640 | 7640 | 7640 | 7640 | 0 |
| 426 | 20250219 | 120700 | 861896600 | 7640 | 7650 | 7650 | 7640 | 400 |
| 427 | 20250219 | 120600 | 858838600 | 7650 | 7640 | 7650 | 7640 | 635 |
| 428 | 20250219 | 120500 | 853982200 | 7660 | 7660 | 7660 | 7660 | 6 |
| 429 | 20250219 | 120400 | 853936240 | 7660 | 7660 | 7660 | 7660 | 5 |
| 430 | 20250219 | 120300 | 853897940 | 7660 | 7660 | 7660 | 7660 | 2 |
| 431 | 20250219 | 120200 | 853882620 | 7660 | 7660 | 7660 | 7660 | 6 |
| 432 | 20250219 | 120100 | 853836660 | 7660 | 7660 | 7660 | 7660 | 0 |
| 433 | 20250219 | 120000 | 853836660 | 7660 | 7660 | 7660 | 7660 | 5 |
| 434 | 20250219 | 115900 | 853798360 | 7670 | 7670 | 7670 | 7670 | 6 |
| 435 | 20250219 | 115800 | 853752340 | 7670 | 7670 | 7670 | 7670 | 5 |
| 436 | 20250219 | 115700 | 853713990 | 7670 | 7650 | 7670 | 7630 | 1463 |
| 437 | 20250219 | 115600 | 842531260 | 7670 | 7670 | 7670 | 7670 | 51 |
| 438 | 20250219 | 115500 | 842140090 | 7670 | 7670 | 7670 | 7670 | 1 |
| 439 | 20250219 | 115400 | 842132420 | 7630 | 7630 | 7630 | 7630 | 0 |
| 440 | 20250219 | 115300 | 842132420 | 7630 | 7630 | 7630 | 7630 | 50 |
| 441 | 20250219 | 115200 | 841750920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 442 | 20250219 | 115100 | 841750920 | 7630 | 7650 | 7650 | 7630 | 315 |
| 443 | 20250219 | 115000 | 839347140 | 7660 | 7670 | 7670 | 7660 | 3 |
| 444 | 20250219 | 114900 | 839324140 | 7670 | 7650 | 7670 | 7650 | 65 |
| 445 | 20250219 | 114800 | 838826790 | 7650 | 7630 | 7650 | 7630 | 25 |
| 446 | 20250219 | 114700 | 838635700 | 7630 | 7650 | 7650 | 7630 | 220 |
| 447 | 20250219 | 114600 | 836956900 | 7650 | 7630 | 7650 | 7630 | 63 |
| 448 | 20250219 | 114500 | 836475950 | 7630 | 7630 | 7630 | 7630 | 0 |
| 449 | 20250219 | 114400 | 836475950 | 7630 | 7630 | 7630 | 7630 | 1 |
| 450 | 20250219 | 114300 | 836468320 | 7630 | 7650 | 7650 | 7630 | 1426 |
| 451 | 20250219 | 114200 | 825587500 | 7680 | 7680 | 7680 | 7680 | 0 |
| 452 | 20250219 | 114100 | 825587500 | 7680 | 7680 | 7680 | 7680 | 57 |
| 453 | 20250219 | 114000 | 825149740 | 7680 | 7680 | 7680 | 7680 | 100 |
| 454 | 20250219 | 113900 | 824381740 | 7680 | 7680 | 7680 | 7680 | 0 |
| 455 | 20250219 | 113800 | 824381740 | 7680 | 7650 | 7680 | 7650 | 10 |
| 456 | 20250219 | 113700 | 824305000 | 7640 | 7640 | 7640 | 7640 | 478 |
| 457 | 20250219 | 113600 | 820653080 | 7630 | 7630 | 7630 | 7630 | 0 |
| 458 | 20250219 | 113500 | 820653080 | 7630 | 7640 | 7640 | 7630 | 31 |
| 459 | 20250219 | 113400 | 820416340 | 7640 | 7640 | 7640 | 7640 | 0 |
| 460 | 20250219 | 113300 | 820416340 | 7640 | 7630 | 7640 | 7630 | 62 |
| 461 | 20250219 | 113200 | 819943180 | 7640 | 7640 | 7640 | 7640 | 6 |
| 462 | 20250219 | 113100 | 819897340 | 7630 | 7630 | 7630 | 7630 | 95 |
| 463 | 20250219 | 113000 | 819172490 | 7630 | 7640 | 7640 | 7630 | 117 |
| 464 | 20250219 | 112900 | 818279230 | 7630 | 7630 | 7640 | 7630 | 361 |
| 465 | 20250219 | 112800 | 815522500 | 7620 | 7620 | 7620 | 7620 | 290 |
| 466 | 20250219 | 112700 | 813312700 | 7620 | 7610 | 7620 | 7610 | 388 |
| 467 | 20250219 | 112600 | 810356300 | 7610 | 7610 | 7610 | 7610 | 23 |
| 468 | 20250219 | 112500 | 810181270 | 7600 | 7600 | 7600 | 7600 | 0 |
| 469 | 20250219 | 112400 | 810181270 | 7600 | 7600 | 7600 | 7600 | 500 |
| 470 | 20250219 | 112300 | 806381270 | 7590 | 7600 | 7620 | 7590 | 485 |
| 471 | 20250219 | 112200 | 802694320 | 7590 | 7600 | 7600 | 7590 | 217 |
| 472 | 20250219 | 112100 | 801046450 | 7610 | 7620 | 7620 | 7590 | 7799 |
| 473 | 20250219 | 112000 | 741772890 | 7620 | 7630 | 7640 | 7620 | 2856 |
| 474 | 20250219 | 111900 | 719997080 | 7640 | 7640 | 7640 | 7630 | 1830 |
| 475 | 20250219 | 111800 | 706031830 | 7640 | 7660 | 7660 | 7640 | 2920 |
| 476 | 20250219 | 111700 | 683701010 | 7660 | 7660 | 7660 | 7660 | 22 |
| 477 | 20250219 | 111600 | 683532490 | 7680 | 7680 | 7680 | 7680 | 0 |
| 478 | 20250219 | 111500 | 683532490 | 7680 | 7660 | 7680 | 7650 | 1085 |
| 479 | 20250219 | 111400 | 675228340 | 7660 | 7660 | 7670 | 7660 | 608 |
| 480 | 20250219 | 111300 | 670571050 | 7660 | 7670 | 7670 | 7660 | 59 |
| 481 | 20250219 | 111200 | 670118570 | 7670 | 7670 | 7670 | 7670 | 1 |
| 482 | 20250219 | 111100 | 670110900 | 7690 | 7680 | 7690 | 7660 | 6320 |
| 483 | 20250219 | 111000 | 621659110 | 7680 | 7680 | 7680 | 7680 | 0 |
| 484 | 20250219 | 110900 | 621659110 | 7680 | 7690 | 7690 | 7680 | 375 |
| 485 | 20250219 | 110800 | 618777100 | 7690 | 7690 | 7690 | 7690 | 554 |
| 486 | 20250219 | 110700 | 614516840 | 7680 | 7680 | 7680 | 7680 | 200 |
| 487 | 20250219 | 110600 | 612980840 | 7680 | 7680 | 7680 | 7680 | 26 |
| 488 | 20250219 | 110500 | 612781160 | 7680 | 7680 | 7680 | 7680 | 4 |
| 489 | 20250219 | 110400 | 612750440 | 7690 | 7690 | 7690 | 7690 | 48 |
| 490 | 20250219 | 110300 | 612381320 | 7690 | 7690 | 7690 | 7690 | 0 |
| 491 | 20250219 | 110200 | 612381320 | 7690 | 7690 | 7690 | 7690 | 24 |
| 492 | 20250219 | 110100 | 612196760 | 7670 | 7670 | 7670 | 7670 | 5 |
| 493 | 20250219 | 110000 | 612158410 | 7670 | 7690 | 7690 | 7670 | 1273 |
| 494 | 20250219 | 105900 | 602386400 | 7690 | 7690 | 7690 | 7690 | 820 |
| 495 | 20250219 | 105800 | 596080600 | 7690 | 7690 | 7690 | 7690 | 500 |
| 496 | 20250219 | 105700 | 592235600 | 7680 | 7680 | 7680 | 7680 | 200 |
| 497 | 20250219 | 105600 | 590699600 | 7690 | 7680 | 7690 | 7680 | 65 |
| 498 | 20250219 | 105500 | 590199810 | 7670 | 7680 | 7680 | 7670 | 995 |
| 499 | 20250219 | 105400 | 582558220 | 7680 | 7680 | 7680 | 7680 | 143 |
| 500 | 20250219 | 105300 | 581459980 | 7690 | 7690 | 7690 | 7690 | 0 |
| 501 | 20250219 | 105200 | 581459980 | 7690 | 7680 | 7690 | 7680 | 600 |
| 502 | 20250219 | 105100 | 576850980 | 7680 | 7680 | 7680 | 7680 | 57 |
| 503 | 20250219 | 105000 | 576413220 | 7690 | 7690 | 7690 | 7690 | 0 |
| 504 | 20250219 | 104900 | 576413220 | 7690 | 7690 | 7690 | 7690 | 50 |
| 505 | 20250219 | 104800 | 576028720 | 7690 | 7690 | 7690 | 7690 | 50 |
| 506 | 20250219 | 104700 | 575644220 | 7680 | 7680 | 7680 | 7680 | 0 |
| 507 | 20250219 | 104600 | 575644220 | 7680 | 7690 | 7690 | 7680 | 500 |
| 508 | 20250219 | 104500 | 571801920 | 7680 | 7680 | 7680 | 7680 | 0 |
| 509 | 20250219 | 104400 | 571801920 | 7680 | 7700 | 7700 | 7680 | 1043 |
| 510 | 20250219 | 104300 | 563789380 | 7700 | 7700 | 7700 | 7700 | 7 |
| 511 | 20250219 | 104200 | 563735480 | 7700 | 7700 | 7700 | 7700 | 492 |
| 512 | 20250219 | 104100 | 559947080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 513 | 20250219 | 104000 | 559947080 | 7690 | 7680 | 7690 | 7680 | 889 |
| 514 | 20250219 | 103900 | 553115540 | 7680 | 7690 | 7690 | 7680 | 1272 |
| 515 | 20250219 | 103800 | 543345580 | 7690 | 7680 | 7690 | 7680 | 482 |
| 516 | 20250219 | 103700 | 539643750 | 7680 | 7700 | 7700 | 7680 | 2600 |
| 517 | 20250219 | 103600 | 519659400 | 7700 | 7700 | 7700 | 7690 | 434 |
| 518 | 20250219 | 103500 | 516321410 | 7700 | 7700 | 7700 | 7700 | 165 |
| 519 | 20250219 | 103400 | 515050910 | 7710 | 7710 | 7710 | 7710 | 122 |
| 520 | 20250219 | 103300 | 514110290 | 7710 | 7710 | 7710 | 7710 | 43 |
| 521 | 20250219 | 103200 | 513778760 | 7710 | 7710 | 7710 | 7710 | 815 |
| 522 | 20250219 | 103100 | 507495110 | 7710 | 7690 | 7710 | 7690 | 13 |
| 523 | 20250219 | 103000 | 507394940 | 7690 | 7690 | 7690 | 7690 | 194 |
| 524 | 20250219 | 102900 | 505903080 | 7710 | 7680 | 7710 | 7680 | 37 |
| 525 | 20250219 | 102800 | 505618180 | 7680 | 7680 | 7680 | 7680 | 14 |
| 526 | 20250219 | 102700 | 505510660 | 7690 | 7690 | 7690 | 7690 | 64 |
| 527 | 20250219 | 102600 | 505018500 | 7690 | 7700 | 7700 | 7690 | 1450 |
| 528 | 20250219 | 102500 | 493867990 | 7690 | 7700 | 7700 | 7690 | 153 |
| 529 | 20250219 | 102400 | 492690420 | 7690 | 7700 | 7700 | 7690 | 780 |
| 530 | 20250219 | 102300 | 486690260 | 7700 | 7700 | 7700 | 7700 | 320 |
| 531 | 20250219 | 102200 | 484226260 | 7700 | 7700 | 7700 | 7700 | 920 |
| 532 | 20250219 | 102100 | 477142260 | 7690 | 7690 | 7690 | 7690 | 100 |
| 533 | 20250219 | 102000 | 476373260 | 7690 | 7690 | 7690 | 7690 | 117 |
| 534 | 20250219 | 101900 | 475473530 | 7690 | 7700 | 7700 | 7690 | 1788 |
| 535 | 20250219 | 101800 | 461721810 | 7700 | 7700 | 7710 | 7700 | 2534 |
| 536 | 20250219 | 101700 | 442209910 | 7710 | 7700 | 7710 | 7700 | 536 |
| 537 | 20250219 | 101600 | 438082550 | 7700 | 7710 | 7710 | 7700 | 501 |
| 538 | 20250219 | 101500 | 434219850 | 7710 | 7700 | 7710 | 7700 | 901 |
| 539 | 20250219 | 101400 | 427278140 | 7710 | 7710 | 7710 | 7710 | 591 |
| 540 | 20250219 | 101300 | 422721530 | 7710 | 7710 | 7710 | 7710 | 394 |
| 541 | 20250219 | 101200 | 419683790 | 7710 | 7710 | 7710 | 7710 | 0 |
| 542 | 20250219 | 101100 | 419683790 | 7710 | 7710 | 7710 | 7710 | 1318 |
| 543 | 20250219 | 101000 | 409522010 | 7710 | 7710 | 7710 | 7710 | 0 |
| 544 | 20250219 | 100900 | 409522010 | 7710 | 7710 | 7710 | 7710 | 0 |
| 545 | 20250219 | 100800 | 409522010 | 7710 | 7730 | 7730 | 7710 | 509 |
| 546 | 20250219 | 100700 | 405589900 | 7730 | 7730 | 7730 | 7730 | 1 |
| 547 | 20250219 | 100600 | 405582170 | 7740 | 7740 | 7740 | 7740 | 0 |
| 548 | 20250219 | 100500 | 405582170 | 7740 | 7720 | 7740 | 7710 | 2017 |
| 549 | 20250219 | 100400 | 390018590 | 7740 | 7720 | 7740 | 7720 | 1340 |
| 550 | 20250219 | 100300 | 379666240 | 7710 | 7720 | 7720 | 7710 | 420 |
| 551 | 20250219 | 100200 | 376427940 | 7730 | 7730 | 7730 | 7700 | 13312 |
| 552 | 20250219 | 100100 | 273602480 | 7730 | 7730 | 7740 | 7730 | 751 |
| 553 | 20250219 | 100000 | 267795190 | 7730 | 7730 | 7730 | 7730 | 361 |
| 554 | 20250219 | 095900 | 265004660 | 7730 | 7740 | 7740 | 7730 | 338 |
| 555 | 20250219 | 095800 | 262390730 | 7730 | 7740 | 7740 | 7730 | 4 |
| 556 | 20250219 | 095700 | 262359780 | 7740 | 7750 | 7750 | 7740 | 2162 |
| 557 | 20250219 | 095600 | 245621760 | 7750 | 7750 | 7750 | 7750 | 101 |
| 558 | 20250219 | 095500 | 244839010 | 7750 | 7750 | 7750 | 7750 | 0 |
| 559 | 20250219 | 095400 | 244839010 | 7750 | 7750 | 7750 | 7750 | 59 |
| 560 | 20250219 | 095300 | 244381760 | 7750 | 7750 | 7750 | 7750 | 255 |
| 561 | 20250219 | 095200 | 242405510 | 7750 | 7750 | 7750 | 7750 | 510 |
| 562 | 20250219 | 095100 | 238453010 | 7750 | 7750 | 7750 | 7750 | 499 |
| 563 | 20250219 | 095000 | 234585760 | 7750 | 7740 | 7750 | 7740 | 272 |
| 564 | 20250219 | 094900 | 232477960 | 7750 | 7750 | 7750 | 7730 | 2013 |
| 565 | 20250219 | 094800 | 216886590 | 7750 | 7750 | 7750 | 7750 | 120 |
| 566 | 20250219 | 094700 | 215956590 | 7750 | 7750 | 7750 | 7750 | 131 |
| 567 | 20250219 | 094600 | 214941340 | 7750 | 7760 | 7760 | 7750 | 1488 |
| 568 | 20250219 | 094500 | 203407800 | 7770 | 7770 | 7770 | 7770 | 2 |
| 569 | 20250219 | 094400 | 203392260 | 7770 | 7760 | 7780 | 7760 | 571 |
| 570 | 20250219 | 094300 | 198960580 | 7760 | 7770 | 7770 | 7760 | 988 |
| 571 | 20250219 | 094200 | 191291640 | 7770 | 7800 | 7800 | 7770 | 670 |
| 572 | 20250219 | 094100 | 186081140 | 7810 | 7810 | 7810 | 7810 | 32 |
| 573 | 20250219 | 094000 | 185831220 | 7810 | 7810 | 7810 | 7810 | 15 |
| 574 | 20250219 | 093900 | 185714070 | 7780 | 7780 | 7810 | 7770 | 139 |
| 575 | 20250219 | 093800 | 184632650 | 7810 | 7800 | 7810 | 7780 | 202 |
| 576 | 20250219 | 093700 | 183059040 | 7810 | 7800 | 7810 | 7800 | 90 |
| 577 | 20250219 | 093600 | 182356640 | 7780 | 7780 | 7780 | 7780 | 10 |
| 578 | 20250219 | 093500 | 182278840 | 7770 | 7770 | 7770 | 7770 | 151 |
| 579 | 20250219 | 093400 | 181105570 | 7770 | 7770 | 7770 | 7770 | 223 |
| 580 | 20250219 | 093300 | 179372860 | 7770 | 7780 | 7780 | 7770 | 1000 |
| 581 | 20250219 | 093200 | 171601850 | 7780 | 7780 | 7780 | 7780 | 353 |
| 582 | 20250219 | 093100 | 168855510 | 7780 | 7790 | 7800 | 7780 | 190 |
| 583 | 20250219 | 093000 | 167375810 | 7770 | 7790 | 7790 | 7770 | 2238 |
| 584 | 20250219 | 092900 | 149982740 | 7810 | 7820 | 7820 | 7800 | 1599 |
| 585 | 20250219 | 092800 | 137496490 | 7820 | 7820 | 7820 | 7820 | 260 |
| 586 | 20250219 | 092700 | 135463290 | 7830 | 7820 | 7830 | 7820 | 357 |
| 587 | 20250219 | 092600 | 132670050 | 7820 | 7850 | 7850 | 7820 | 1121 |
| 588 | 20250219 | 092500 | 123888560 | 7860 | 7860 | 7870 | 7850 | 1954 |
| 589 | 20250219 | 092400 | 108529460 | 7860 | 7860 | 7860 | 7850 | 427 |
| 590 | 20250219 | 092300 | 105174240 | 7860 | 7850 | 7860 | 7850 | 666 |
| 591 | 20250219 | 092200 | 99945590 | 7840 | 7850 | 7850 | 7840 | 608 |
| 592 | 20250219 | 092100 | 95173430 | 7850 | 7830 | 7850 | 7830 | 746 |
| 593 | 20250219 | 092000 | 89319830 | 7820 | 7810 | 7820 | 7810 | 114 |
| 594 | 20250219 | 091900 | 88428900 | 7820 | 7810 | 7820 | 7810 | 282 |
| 595 | 20250219 | 091800 | 86226210 | 7820 | 7820 | 7820 | 7820 | 5 |
| 596 | 20250219 | 091700 | 86187110 | 7820 | 7820 | 7820 | 7820 | 0 |
| 597 | 20250219 | 091600 | 86187110 | 7820 | 7820 | 7820 | 7820 | 50 |
| 598 | 20250219 | 091500 | 85796110 | 7820 | 7820 | 7820 | 7820 | 540 |
| 599 | 20250219 | 091400 | 81573310 | 7860 | 7820 | 7860 | 7810 | 1063 |
| 600 | 20250219 | 091300 | 73229430 | 7850 | 7820 | 7850 | 7820 | 1061 |
| 601 | 20250219 | 091200 | 64910910 | 7840 | 7800 | 7840 | 7800 | 670 |
| 602 | 20250219 | 091100 | 59679650 | 7800 | 7790 | 7800 | 7760 | 312 |
| 603 | 20250219 | 091000 | 57247930 | 7760 | 7780 | 7780 | 7760 | 108 |
| 604 | 20250219 | 090900 | 56408850 | 7780 | 7780 | 7780 | 7780 | 10 |
| 605 | 20250219 | 090800 | 56331050 | 7750 | 7780 | 7780 | 7750 | 1549 |
| 606 | 20250219 | 090700 | 44320530 | 7780 | 7780 | 7780 | 7780 | 270 |
| 607 | 20250219 | 090600 | 42219930 | 7750 | 7750 | 7750 | 7750 | 130 |
| 608 | 20250219 | 090500 | 41212430 | 7750 | 7750 | 7750 | 7750 | 2029 |
| 609 | 20250219 | 090400 | 25487680 | 7760 | 7780 | 7780 | 7760 | 1383 |
| 610 | 20250219 | 090300 | 14740680 | 7780 | 7790 | 7790 | 7780 | 53 |
| 611 | 20250219 | 090200 | 14328260 | 7790 | 7800 | 7800 | 7790 | 11 |
| 612 | 20250219 | 090100 | 14242560 | 7800 | 7800 | 7800 | 7800 | 3 |
| 613 | 20250219 | 090000 | 14219160 | 7770 | 7790 | 7790 | 7770 | 1826 |