31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 3 | 20250219 | 191400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20250219 | 191300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20250219 | 191200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20250219 | 191100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20250219 | 191000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20250219 | 190900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20250219 | 190800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20250219 | 190700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20250219 | 190600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20250219 | 190500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20250219 | 190400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20250219 | 190300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20250219 | 190200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20250219 | 190100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20250219 | 190000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20250219 | 185900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20250219 | 185800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20250219 | 185700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20250219 | 185600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20250219 | 185500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20250219 | 185400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20250219 | 185300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20250219 | 185200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20250219 | 185100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20250219 | 185000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20250219 | 184900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20250219 | 184800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20250219 | 184700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20250219 | 184600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20250219 | 184500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 33 | 20250219 | 184400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20250219 | 184300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20250219 | 184200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20250219 | 184100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20250219 | 184000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20250219 | 183900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20250219 | 183800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20250219 | 183700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20250219 | 183600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20250219 | 183500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20250219 | 183400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20250219 | 183300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20250219 | 183200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20250219 | 183100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20250219 | 183000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20250219 | 182900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20250219 | 182800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20250219 | 182700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20250219 | 182600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20250219 | 182500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20250219 | 182400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20250219 | 182300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20250219 | 182200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20250219 | 182100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20250219 | 182000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20250219 | 181900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20250219 | 181800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20250219 | 181700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20250219 | 181600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20250219 | 181500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 63 | 20250219 | 181400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20250219 | 181300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20250219 | 181200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20250219 | 181100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20250219 | 181000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20250219 | 180900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20250219 | 180800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20250219 | 180700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20250219 | 180600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20250219 | 180500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20250219 | 180400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20250219 | 180300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20250219 | 180200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20250219 | 180100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20250219 | 180000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20250219 | 175900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20250219 | 175800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20250219 | 175700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20250219 | 175600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20250219 | 175500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20250219 | 175400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20250219 | 175300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20250219 | 175200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20250219 | 175100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20250219 | 175000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20250219 | 174900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20250219 | 174800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20250219 | 174700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20250219 | 174600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20250219 | 174500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 93 | 20250219 | 174400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20250219 | 174300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20250219 | 174200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20250219 | 174100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20250219 | 174000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20250219 | 173900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20250219 | 173800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20250219 | 173700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20250219 | 173600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20250219 | 173500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20250219 | 173400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20250219 | 173300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20250219 | 173200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20250219 | 173100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20250219 | 173000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20250219 | 172900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20250219 | 172800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20250219 | 172700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20250219 | 172600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20250219 | 172500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20250219 | 172400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20250219 | 172300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20250219 | 172200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20250219 | 172100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20250219 | 172000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20250219 | 171900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20250219 | 171800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20250219 | 171700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20250219 | 171600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20250219 | 171500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 123 | 20250219 | 171400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20250219 | 171300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20250219 | 171200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20250219 | 171100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20250219 | 171000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20250219 | 170900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20250219 | 170800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20250219 | 170700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20250219 | 170600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20250219 | 170500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20250219 | 170400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20250219 | 170300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20250219 | 170200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20250219 | 170100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20250219 | 170000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20250219 | 165900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20250219 | 165800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20250219 | 165700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20250219 | 165600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20250219 | 165500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20250219 | 165400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20250219 | 165300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20250219 | 165200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20250219 | 165100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20250219 | 165000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20250219 | 164900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20250219 | 164800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20250219 | 164700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20250219 | 164600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20250219 | 164500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 153 | 20250219 | 164400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20250219 | 164300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20250219 | 164200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20250219 | 164100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20250219 | 164000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20250219 | 163900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20250219 | 163800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20250219 | 163700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20250219 | 163600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20250219 | 163500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20250219 | 163400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20250219 | 163300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20250219 | 163200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20250219 | 163100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20250219 | 163000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20250219 | 162900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20250219 | 162800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20250219 | 162700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20250219 | 162600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20250219 | 162500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20250219 | 162400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20250219 | 162300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20250219 | 162200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20250219 | 162100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20250219 | 162000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20250219 | 161900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20250219 | 161800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20250219 | 161700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20250219 | 161600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20250219 | 161500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 183 | 20250219 | 161400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20250219 | 161300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20250219 | 161200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20250219 | 161100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20250219 | 161000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20250219 | 160900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20250219 | 160800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20250219 | 160700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20250219 | 160600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20250219 | 160500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20250219 | 160400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20250219 | 160300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20250219 | 160200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20250219 | 160100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20250219 | 160000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20250219 | 155900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20250219 | 155800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20250219 | 155700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20250219 | 155600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20250219 | 155500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20250219 | 155400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20250219 | 155300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20250219 | 155200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20250219 | 155100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20250219 | 155000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20250219 | 154900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20250219 | 154800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20250219 | 154700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20250219 | 154600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20250219 | 154500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 213 | 20250219 | 154400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20250219 | 154300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20250219 | 154200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20250219 | 154100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20250219 | 154000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20250219 | 153900 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20250219 | 153800 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20250219 | 153700 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20250219 | 153600 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20250219 | 153500 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20250219 | 153400 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20250219 | 153300 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20250219 | 153200 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20250219 | 153100 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20250219 | 153000 | 20638634925 | 3605 | 3605 | 3605 | 3605 | 214519 |
| 228 | 20250219 | 152900 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20250219 | 152800 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 230 | 20250219 | 152700 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 231 | 20250219 | 152600 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 232 | 20250219 | 152500 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 233 | 20250219 | 152400 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20250219 | 152300 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 235 | 20250219 | 152200 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 236 | 20250219 | 152100 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 237 | 20250219 | 152000 | 19865293930 | 3565 | 3565 | 3565 | 3565 | 0 |
| 238 | 20250219 | 151900 | 19865293930 | 3565 | 3560 | 3570 | 3560 | 20458 |
| 239 | 20250219 | 151800 | 19792423675 | 3560 | 3570 | 3570 | 3560 | 18684 |
| 240 | 20250219 | 151700 | 19725835835 | 3570 | 3565 | 3570 | 3560 | 24011 |
| 241 | 20250219 | 151600 | 19640207995 | 3565 | 3565 | 3565 | 3560 | 2453 |
| 242 | 20250219 | 151500 | 19631464750 | 3565 | 3565 | 3570 | 3560 | 16166 |
| 243 | 20250219 | 151400 | 19573847830 | 3570 | 3565 | 3570 | 3565 | 6490 |
| 244 | 20250219 | 151300 | 19550690810 | 3565 | 3550 | 3565 | 3550 | 19893 |
| 245 | 20250219 | 151200 | 19479907600 | 3550 | 3555 | 3555 | 3550 | 5341 |
| 246 | 20250219 | 151100 | 19460931685 | 3545 | 3570 | 3570 | 3545 | 31051 |
| 247 | 20250219 | 151000 | 19350541770 | 3565 | 3575 | 3575 | 3565 | 17846 |
| 248 | 20250219 | 150900 | 19286869540 | 3570 | 3565 | 3575 | 3565 | 23843 |
| 249 | 20250219 | 150800 | 19201789255 | 3570 | 3570 | 3575 | 3565 | 17464 |
| 250 | 20250219 | 150700 | 19139421385 | 3570 | 3560 | 3575 | 3555 | 33685 |
| 251 | 20250219 | 150600 | 19019332755 | 3560 | 3555 | 3560 | 3555 | 6479 |
| 252 | 20250219 | 150500 | 18996279255 | 3555 | 3550 | 3555 | 3550 | 13523 |
| 253 | 20250219 | 150400 | 18948241320 | 3550 | 3555 | 3560 | 3550 | 8972 |
| 254 | 20250219 | 150300 | 18916351255 | 3560 | 3560 | 3560 | 3555 | 8116 |
| 255 | 20250219 | 150200 | 18887494020 | 3555 | 3555 | 3560 | 3555 | 16525 |
| 256 | 20250219 | 150100 | 18828682330 | 3560 | 3555 | 3560 | 3550 | 12821 |
| 257 | 20250219 | 150000 | 18783103765 | 3560 | 3560 | 3565 | 3555 | 31993 |
| 258 | 20250219 | 145900 | 18669219440 | 3560 | 3550 | 3565 | 3545 | 47040 |
| 259 | 20250219 | 145800 | 18501871670 | 3545 | 3550 | 3550 | 3545 | 2715 |
| 260 | 20250219 | 145700 | 18492244320 | 3550 | 3550 | 3550 | 3545 | 5100 |
| 261 | 20250219 | 145600 | 18474157975 | 3550 | 3555 | 3555 | 3545 | 10056 |
| 262 | 20250219 | 145500 | 18438492860 | 3550 | 3550 | 3555 | 3550 | 9561 |
| 263 | 20250219 | 145400 | 18404548665 | 3550 | 3550 | 3550 | 3545 | 4937 |
| 264 | 20250219 | 145300 | 18387022320 | 3550 | 3550 | 3550 | 3545 | 1637 |
| 265 | 20250219 | 145200 | 18381213630 | 3550 | 3550 | 3555 | 3550 | 12837 |
| 266 | 20250219 | 145100 | 18335640615 | 3555 | 3550 | 3560 | 3550 | 13174 |
| 267 | 20250219 | 145000 | 18288803755 | 3555 | 3550 | 3555 | 3550 | 7958 |
| 268 | 20250219 | 144900 | 18260545470 | 3550 | 3545 | 3550 | 3540 | 10600 |
| 269 | 20250219 | 144800 | 18222968655 | 3545 | 3545 | 3545 | 3540 | 994 |
| 270 | 20250219 | 144700 | 18219447085 | 3545 | 3545 | 3545 | 3540 | 10679 |
| 271 | 20250219 | 144600 | 18181641140 | 3545 | 3540 | 3545 | 3535 | 11184 |
| 272 | 20250219 | 144500 | 18142036470 | 3540 | 3540 | 3540 | 3530 | 21435 |
| 273 | 20250219 | 144400 | 18066209480 | 3545 | 3545 | 3545 | 3540 | 12036 |
| 274 | 20250219 | 144300 | 18023544630 | 3545 | 3550 | 3555 | 3545 | 12342 |
| 275 | 20250219 | 144200 | 17979714680 | 3555 | 3560 | 3565 | 3550 | 37322 |
| 276 | 20250219 | 144100 | 17846992765 | 3555 | 3555 | 3560 | 3550 | 37925 |
| 277 | 20250219 | 144000 | 17712139435 | 3550 | 3550 | 3555 | 3545 | 3956 |
| 278 | 20250219 | 143900 | 17698095490 | 3545 | 3545 | 3550 | 3545 | 4513 |
| 279 | 20250219 | 143800 | 17682080150 | 3545 | 3545 | 3550 | 3540 | 3811 |
| 280 | 20250219 | 143700 | 17668571520 | 3545 | 3545 | 3545 | 3540 | 2103 |
| 281 | 20250219 | 143600 | 17661118860 | 3540 | 3540 | 3545 | 3540 | 2410 |
| 282 | 20250219 | 143500 | 17652582935 | 3545 | 3545 | 3545 | 3545 | 4930 |
| 283 | 20250219 | 143400 | 17635106085 | 3545 | 3545 | 3545 | 3540 | 2747 |
| 284 | 20250219 | 143300 | 17625380385 | 3540 | 3540 | 3545 | 3540 | 610 |
| 285 | 20250219 | 143200 | 17623220505 | 3540 | 3540 | 3545 | 3540 | 325 |
| 286 | 20250219 | 143100 | 17622069815 | 3545 | 3540 | 3545 | 3540 | 3823 |
| 287 | 20250219 | 143000 | 17608536225 | 3535 | 3535 | 3540 | 3535 | 707 |
| 288 | 20250219 | 142900 | 17606036075 | 3535 | 3540 | 3540 | 3535 | 6476 |
| 289 | 20250219 | 142800 | 17583127960 | 3540 | 3545 | 3545 | 3540 | 1428 |
| 290 | 20250219 | 142700 | 17578072515 | 3535 | 3550 | 3555 | 3530 | 34201 |
| 291 | 20250219 | 142600 | 17456802315 | 3545 | 3545 | 3550 | 3540 | 9070 |
| 292 | 20250219 | 142500 | 17424622275 | 3540 | 3535 | 3545 | 3535 | 8424 |
| 293 | 20250219 | 142400 | 17394797835 | 3540 | 3540 | 3540 | 3535 | 5271 |
| 294 | 20250219 | 142300 | 17376142340 | 3540 | 3545 | 3550 | 3540 | 3868 |
| 295 | 20250219 | 142200 | 17362437645 | 3550 | 3545 | 3550 | 3545 | 9022 |
| 296 | 20250219 | 142100 | 17330453030 | 3550 | 3550 | 3550 | 3545 | 1872 |
| 297 | 20250219 | 142000 | 17323813980 | 3550 | 3545 | 3550 | 3545 | 266 |
| 298 | 20250219 | 141900 | 17322869930 | 3545 | 3550 | 3555 | 3545 | 5082 |
| 299 | 20250219 | 141800 | 17304829645 | 3550 | 3550 | 3550 | 3545 | 12934 |
| 300 | 20250219 | 141700 | 17258917985 | 3555 | 3560 | 3560 | 3550 | 9652 |
| 301 | 20250219 | 141600 | 17224597485 | 3550 | 3545 | 3555 | 3545 | 26720 |
| 302 | 20250219 | 141500 | 17129668130 | 3545 | 3540 | 3545 | 3540 | 5266 |
| 303 | 20250219 | 141400 | 17111024125 | 3540 | 3535 | 3540 | 3530 | 6250 |
| 304 | 20250219 | 141300 | 17088941785 | 3535 | 3535 | 3535 | 3530 | 412 |
| 305 | 20250219 | 141200 | 17087485865 | 3535 | 3530 | 3535 | 3530 | 3807 |
| 306 | 20250219 | 141100 | 17074037895 | 3530 | 3535 | 3535 | 3530 | 167 |
| 307 | 20250219 | 141000 | 17073447975 | 3535 | 3535 | 3535 | 3530 | 1845 |
| 308 | 20250219 | 140900 | 17066934625 | 3535 | 3535 | 3535 | 3530 | 307 |
| 309 | 20250219 | 140800 | 17065850215 | 3530 | 3530 | 3530 | 3525 | 5424 |
| 310 | 20250219 | 140700 | 17046710995 | 3530 | 3530 | 3530 | 3525 | 1936 |
| 311 | 20250219 | 140600 | 17039878365 | 3525 | 3525 | 3530 | 3525 | 1064 |
| 312 | 20250219 | 140500 | 17036122710 | 3525 | 3520 | 3525 | 3520 | 4654 |
| 313 | 20250219 | 140400 | 17019726765 | 3525 | 3520 | 3525 | 3520 | 201 |
| 314 | 20250219 | 140300 | 17019018820 | 3520 | 3520 | 3525 | 3520 | 2719 |
| 315 | 20250219 | 140200 | 17009444515 | 3520 | 3520 | 3525 | 3515 | 8887 |
| 316 | 20250219 | 140100 | 16978182170 | 3525 | 3525 | 3525 | 3525 | 2865 |
| 317 | 20250219 | 140000 | 16968083045 | 3525 | 3525 | 3530 | 3520 | 7427 |
| 318 | 20250219 | 135900 | 16941909890 | 3525 | 3530 | 3535 | 3525 | 2442 |
| 319 | 20250219 | 135800 | 16933288805 | 3530 | 3535 | 3535 | 3530 | 1733 |
| 320 | 20250219 | 135700 | 16927169790 | 3535 | 3540 | 3540 | 3530 | 13202 |
| 321 | 20250219 | 135600 | 16880513465 | 3540 | 3540 | 3540 | 3535 | 3450 |
| 322 | 20250219 | 135500 | 16868300645 | 3540 | 3535 | 3540 | 3535 | 4594 |
| 323 | 20250219 | 135400 | 16852037985 | 3540 | 3535 | 3540 | 3535 | 627 |
| 324 | 20250219 | 135300 | 16849818555 | 3535 | 3535 | 3540 | 3530 | 2665 |
| 325 | 20250219 | 135200 | 16840397995 | 3535 | 3535 | 3535 | 3530 | 1316 |
| 326 | 20250219 | 135100 | 16835749285 | 3535 | 3540 | 3540 | 3530 | 6265 |
| 327 | 20250219 | 135000 | 16813602725 | 3540 | 3530 | 3540 | 3530 | 4314 |
| 328 | 20250219 | 134900 | 16798353450 | 3535 | 3530 | 3535 | 3530 | 3804 |
| 329 | 20250219 | 134800 | 16784924820 | 3530 | 3530 | 3530 | 3525 | 488 |
| 330 | 20250219 | 134700 | 16783203330 | 3530 | 3530 | 3530 | 3520 | 3474 |
| 331 | 20250219 | 134600 | 16770954985 | 3530 | 3530 | 3530 | 3525 | 6167 |
| 332 | 20250219 | 134500 | 16749188780 | 3530 | 3525 | 3535 | 3525 | 9931 |
| 333 | 20250219 | 134400 | 16714170650 | 3525 | 3520 | 3525 | 3520 | 850 |
| 334 | 20250219 | 134300 | 16711178120 | 3525 | 3525 | 3525 | 3520 | 760 |
| 335 | 20250219 | 134200 | 16708501880 | 3525 | 3520 | 3525 | 3520 | 784 |
| 336 | 20250219 | 134100 | 16705740100 | 3525 | 3520 | 3525 | 3520 | 1384 |
| 337 | 20250219 | 134000 | 16700867650 | 3520 | 3520 | 3520 | 3515 | 2038 |
| 338 | 20250219 | 133900 | 16693694055 | 3515 | 3505 | 3520 | 3505 | 10799 |
| 339 | 20250219 | 133800 | 16655753245 | 3505 | 3510 | 3510 | 3505 | 5369 |
| 340 | 20250219 | 133700 | 16636932530 | 3505 | 3505 | 3510 | 3505 | 1403 |
| 341 | 20250219 | 133600 | 16632014975 | 3505 | 3505 | 3510 | 3500 | 6749 |
| 342 | 20250219 | 133500 | 16608364760 | 3505 | 3515 | 3515 | 3505 | 3016 |
| 343 | 20250219 | 133400 | 16597785380 | 3510 | 3510 | 3515 | 3510 | 3323 |
| 344 | 20250219 | 133300 | 16586121380 | 3510 | 3510 | 3515 | 3510 | 1084 |
| 345 | 20250219 | 133200 | 16582313325 | 3510 | 3515 | 3515 | 3510 | 4752 |
| 346 | 20250219 | 133100 | 16565633210 | 3510 | 3525 | 3530 | 3500 | 61333 |
| 347 | 20250219 | 133000 | 16350181190 | 3525 | 3530 | 3530 | 3525 | 1247 |
| 348 | 20250219 | 132900 | 16345782235 | 3530 | 3535 | 3535 | 3530 | 864 |
| 349 | 20250219 | 132800 | 16342730495 | 3530 | 3530 | 3530 | 3525 | 4924 |
| 350 | 20250219 | 132700 | 16325350815 | 3530 | 3530 | 3535 | 3530 | 17670 |
| 351 | 20250219 | 132600 | 16262975210 | 3530 | 3530 | 3535 | 3530 | 1848 |
| 352 | 20250219 | 132500 | 16256450980 | 3530 | 3535 | 3535 | 3530 | 1927 |
| 353 | 20250219 | 132400 | 16249646375 | 3535 | 3535 | 3535 | 3535 | 3849 |
| 354 | 20250219 | 132300 | 16236040160 | 3535 | 3535 | 3540 | 3535 | 16649 |
| 355 | 20250219 | 132200 | 16177157580 | 3540 | 3535 | 3540 | 3535 | 3828 |
| 356 | 20250219 | 132100 | 16163611435 | 3535 | 3540 | 3540 | 3535 | 14236 |
| 357 | 20250219 | 132000 | 16113281935 | 3535 | 3545 | 3545 | 3535 | 770 |
| 358 | 20250219 | 131900 | 16110557585 | 3540 | 3540 | 3540 | 3540 | 11093 |
| 359 | 20250219 | 131800 | 16071288365 | 3540 | 3540 | 3545 | 3540 | 8733 |
| 360 | 20250219 | 131700 | 16040373385 | 3540 | 3540 | 3545 | 3540 | 3488 |
| 361 | 20250219 | 131600 | 16028023705 | 3540 | 3545 | 3545 | 3540 | 1379 |
| 362 | 20250219 | 131500 | 16023140740 | 3545 | 3545 | 3545 | 3540 | 2182 |
| 363 | 20250219 | 131400 | 16015405560 | 3545 | 3540 | 3545 | 3540 | 5137 |
| 364 | 20250219 | 131300 | 15997195005 | 3540 | 3535 | 3540 | 3535 | 3425 |
| 365 | 20250219 | 131200 | 15985071035 | 3535 | 3545 | 3545 | 3535 | 3977 |
| 366 | 20250219 | 131100 | 15971000880 | 3540 | 3545 | 3545 | 3540 | 7316 |
| 367 | 20250219 | 131000 | 15945099310 | 3545 | 3545 | 3545 | 3540 | 8318 |
| 368 | 20250219 | 130900 | 15915615930 | 3545 | 3550 | 3550 | 3545 | 4617 |
| 369 | 20250219 | 130800 | 15899238125 | 3550 | 3550 | 3555 | 3545 | 3220 |
| 370 | 20250219 | 130700 | 15887810130 | 3545 | 3545 | 3550 | 3545 | 7765 |
| 371 | 20250219 | 130600 | 15860244665 | 3545 | 3550 | 3550 | 3545 | 317 |
| 372 | 20250219 | 130500 | 15859119325 | 3545 | 3550 | 3550 | 3545 | 2345 |
| 373 | 20250219 | 130400 | 15850795655 | 3550 | 3550 | 3550 | 3545 | 2208 |
| 374 | 20250219 | 130300 | 15842962260 | 3550 | 3550 | 3550 | 3545 | 1577 |
| 375 | 20250219 | 130200 | 15837365330 | 3550 | 3550 | 3550 | 3545 | 1482 |
| 376 | 20250219 | 130100 | 15832104520 | 3550 | 3550 | 3550 | 3545 | 2245 |
| 377 | 20250219 | 130000 | 15824137580 | 3550 | 3550 | 3555 | 3550 | 4413 |
| 378 | 20250219 | 125900 | 15808463945 | 3550 | 3555 | 3555 | 3545 | 5578 |
| 379 | 20250219 | 125800 | 15788661645 | 3555 | 3550 | 3555 | 3545 | 3481 |
| 380 | 20250219 | 125700 | 15776304990 | 3550 | 3555 | 3555 | 3545 | 4101 |
| 381 | 20250219 | 125600 | 15761738605 | 3550 | 3540 | 3550 | 3535 | 23779 |
| 382 | 20250219 | 125500 | 15677456535 | 3535 | 3535 | 3540 | 3535 | 1507 |
| 383 | 20250219 | 125400 | 15672128760 | 3535 | 3535 | 3540 | 3535 | 981 |
| 384 | 20250219 | 125300 | 15668660450 | 3540 | 3540 | 3540 | 3535 | 1582 |
| 385 | 20250219 | 125200 | 15663060525 | 3540 | 3535 | 3540 | 3530 | 4161 |
| 386 | 20250219 | 125100 | 15648350100 | 3535 | 3530 | 3535 | 3530 | 955 |
| 387 | 20250219 | 125000 | 15644977200 | 3535 | 3540 | 3540 | 3530 | 14374 |
| 388 | 20250219 | 124900 | 15594158950 | 3540 | 3540 | 3540 | 3535 | 3129 |
| 389 | 20250219 | 124800 | 15583097540 | 3540 | 3535 | 3540 | 3535 | 808 |
| 390 | 20250219 | 124700 | 15580240465 | 3540 | 3535 | 3540 | 3535 | 5183 |
| 391 | 20250219 | 124600 | 15561907645 | 3540 | 3535 | 3540 | 3535 | 2086 |
| 392 | 20250219 | 124500 | 15554528405 | 3540 | 3540 | 3540 | 3540 | 3176 |
| 393 | 20250219 | 124400 | 15543285365 | 3535 | 3540 | 3545 | 3535 | 11038 |
| 394 | 20250219 | 124300 | 15504208950 | 3545 | 3545 | 3545 | 3540 | 4495 |
| 395 | 20250219 | 124200 | 15488276675 | 3540 | 3550 | 3550 | 3540 | 8412 |
| 396 | 20250219 | 124100 | 15458444795 | 3550 | 3545 | 3550 | 3545 | 589 |
| 397 | 20250219 | 124000 | 15456355870 | 3545 | 3545 | 3555 | 3545 | 19607 |
| 398 | 20250219 | 123900 | 15386789035 | 3545 | 3540 | 3545 | 3540 | 1435 |
| 399 | 20250219 | 123800 | 15381707765 | 3540 | 3540 | 3545 | 3535 | 5598 |
| 400 | 20250219 | 123700 | 15361891840 | 3540 | 3535 | 3540 | 3535 | 1711 |
| 401 | 20250219 | 123600 | 15355843160 | 3535 | 3530 | 3535 | 3530 | 2829 |
| 402 | 20250219 | 123500 | 15345849940 | 3530 | 3535 | 3535 | 3530 | 2622 |
| 403 | 20250219 | 123400 | 15336592855 | 3535 | 3535 | 3540 | 3535 | 2330 |
| 404 | 20250219 | 123300 | 15328356040 | 3535 | 3535 | 3540 | 3535 | 475 |
| 405 | 20250219 | 123200 | 15326676910 | 3535 | 3540 | 3540 | 3535 | 11572 |
| 406 | 20250219 | 123100 | 15285768920 | 3535 | 3535 | 3540 | 3535 | 131 |
| 407 | 20250219 | 123000 | 15285305810 | 3540 | 3535 | 3540 | 3535 | 1087 |
| 408 | 20250219 | 122900 | 15281459735 | 3540 | 3540 | 3540 | 3540 | 2643 |
| 409 | 20250219 | 122800 | 15272103515 | 3535 | 3540 | 3540 | 3535 | 1877 |
| 410 | 20250219 | 122700 | 15265459035 | 3540 | 3545 | 3545 | 3540 | 568 |
| 411 | 20250219 | 122600 | 15263447165 | 3545 | 3540 | 3545 | 3540 | 4820 |
| 412 | 20250219 | 122500 | 15246384210 | 3540 | 3540 | 3540 | 3535 | 1889 |
| 413 | 20250219 | 122400 | 15239700530 | 3535 | 3540 | 3540 | 3535 | 2193 |
| 414 | 20250219 | 122300 | 15231948110 | 3540 | 3535 | 3540 | 3530 | 1804 |
| 415 | 20250219 | 122200 | 15225567770 | 3540 | 3540 | 3540 | 3535 | 1675 |
| 416 | 20250219 | 122100 | 15219646470 | 3540 | 3535 | 3540 | 3535 | 290 |
| 417 | 20250219 | 122000 | 15218620870 | 3535 | 3535 | 3540 | 3535 | 5957 |
| 418 | 20250219 | 121900 | 15197562850 | 3535 | 3535 | 3535 | 3530 | 927 |
| 419 | 20250219 | 121800 | 15194286630 | 3535 | 3540 | 3540 | 3535 | 3410 |
| 420 | 20250219 | 121700 | 15182227115 | 3540 | 3540 | 3540 | 3535 | 4079 |
| 421 | 20250219 | 121600 | 15167807325 | 3540 | 3530 | 3540 | 3530 | 8802 |
| 422 | 20250219 | 121500 | 15136695115 | 3535 | 3535 | 3535 | 3530 | 4052 |
| 423 | 20250219 | 121400 | 15122376265 | 3530 | 3535 | 3535 | 3530 | 856 |
| 424 | 20250219 | 121300 | 15119352430 | 3535 | 3530 | 3535 | 3530 | 2055 |
| 425 | 20250219 | 121200 | 15112098020 | 3525 | 3540 | 3540 | 3525 | 16913 |
| 426 | 20250219 | 121100 | 15052455725 | 3535 | 3540 | 3540 | 3535 | 6036 |
| 427 | 20250219 | 121000 | 15031093660 | 3540 | 3535 | 3540 | 3530 | 9647 |
| 428 | 20250219 | 120900 | 14996995985 | 3535 | 3535 | 3540 | 3525 | 20600 |
| 429 | 20250219 | 120800 | 14924259760 | 3535 | 3540 | 3540 | 3530 | 2927 |
| 430 | 20250219 | 120700 | 14913922330 | 3540 | 3540 | 3540 | 3535 | 11970 |
| 431 | 20250219 | 120600 | 14871588705 | 3540 | 3550 | 3550 | 3540 | 31192 |
| 432 | 20250219 | 120500 | 14761069260 | 3545 | 3550 | 3550 | 3545 | 5219 |
| 433 | 20250219 | 120400 | 14742543480 | 3545 | 3550 | 3550 | 3545 | 1582 |
| 434 | 20250219 | 120300 | 14736928395 | 3550 | 3550 | 3550 | 3545 | 2988 |
| 435 | 20250219 | 120200 | 14726325840 | 3550 | 3545 | 3550 | 3545 | 3092 |
| 436 | 20250219 | 120100 | 14715359115 | 3545 | 3545 | 3550 | 3545 | 9304 |
| 437 | 20250219 | 120000 | 14682376295 | 3540 | 3550 | 3550 | 3540 | 12321 |
| 438 | 20250219 | 115900 | 14638721230 | 3550 | 3550 | 3555 | 3540 | 10769 |
| 439 | 20250219 | 115800 | 14600522140 | 3550 | 3535 | 3550 | 3535 | 13018 |
| 440 | 20250219 | 115700 | 14554422745 | 3535 | 3540 | 3540 | 3535 | 10056 |
| 441 | 20250219 | 115600 | 14518871035 | 3540 | 3545 | 3545 | 3535 | 2371 |
| 442 | 20250219 | 115500 | 14510477400 | 3540 | 3545 | 3545 | 3540 | 28442 |
| 443 | 20250219 | 115400 | 14409763200 | 3545 | 3555 | 3555 | 3545 | 14417 |
| 444 | 20250219 | 115300 | 14358583250 | 3555 | 3565 | 3565 | 3550 | 38730 |
| 445 | 20250219 | 115200 | 14220655805 | 3560 | 3565 | 3570 | 3560 | 32660 |
| 446 | 20250219 | 115100 | 14104241255 | 3565 | 3555 | 3570 | 3550 | 81898 |
| 447 | 20250219 | 115000 | 13812705540 | 3555 | 3550 | 3555 | 3545 | 25113 |
| 448 | 20250219 | 114900 | 13723567125 | 3550 | 3550 | 3550 | 3535 | 38160 |
| 449 | 20250219 | 114800 | 13588369200 | 3550 | 3545 | 3550 | 3545 | 40393 |
| 450 | 20250219 | 114700 | 13445022670 | 3545 | 3545 | 3550 | 3540 | 45863 |
| 451 | 20250219 | 114600 | 13282460615 | 3545 | 3530 | 3545 | 3525 | 42104 |
| 452 | 20250219 | 114500 | 13133564230 | 3530 | 3525 | 3530 | 3520 | 8733 |
| 453 | 20250219 | 114400 | 13102780240 | 3525 | 3515 | 3525 | 3510 | 9207 |
| 454 | 20250219 | 114300 | 13070382820 | 3510 | 3510 | 3515 | 3505 | 827 |
| 455 | 20250219 | 114200 | 13067479735 | 3510 | 3510 | 3515 | 3505 | 2723 |
| 456 | 20250219 | 114100 | 13057926985 | 3515 | 3510 | 3515 | 3510 | 6728 |
| 457 | 20250219 | 114000 | 13034311515 | 3505 | 3505 | 3510 | 3500 | 4145 |
| 458 | 20250219 | 113900 | 13019778090 | 3510 | 3510 | 3510 | 3505 | 427 |
| 459 | 20250219 | 113800 | 13018280085 | 3510 | 3510 | 3510 | 3505 | 762 |
| 460 | 20250219 | 113700 | 13015608495 | 3510 | 3510 | 3510 | 3500 | 3520 |
| 461 | 20250219 | 113600 | 13003275435 | 3510 | 3510 | 3510 | 3510 | 198 |
| 462 | 20250219 | 113500 | 13002580455 | 3510 | 3510 | 3510 | 3510 | 426 |
| 463 | 20250219 | 113400 | 13001085195 | 3505 | 3510 | 3510 | 3505 | 1321 |
| 464 | 20250219 | 113300 | 12996454275 | 3510 | 3515 | 3520 | 3510 | 9651 |
| 465 | 20250219 | 113200 | 12962543515 | 3510 | 3510 | 3515 | 3510 | 2155 |
| 466 | 20250219 | 113100 | 12954979010 | 3515 | 3510 | 3515 | 3510 | 1654 |
| 467 | 20250219 | 113000 | 12949173320 | 3505 | 3515 | 3515 | 3505 | 1265 |
| 468 | 20250219 | 112900 | 12944731950 | 3510 | 3510 | 3515 | 3510 | 3030 |
| 469 | 20250219 | 112800 | 12934094080 | 3515 | 3505 | 3515 | 3505 | 10976 |
| 470 | 20250219 | 112700 | 12895594315 | 3505 | 3505 | 3505 | 3500 | 591 |
| 471 | 20250219 | 112600 | 12893522915 | 3505 | 3500 | 3505 | 3495 | 652 |
| 472 | 20250219 | 112500 | 12891240885 | 3500 | 3495 | 3500 | 3495 | 4611 |
| 473 | 20250219 | 112400 | 12875113250 | 3495 | 3490 | 3495 | 3490 | 664 |
| 474 | 20250219 | 112300 | 12872793240 | 3490 | 3490 | 3500 | 3490 | 1842 |
| 475 | 20250219 | 112200 | 12866361685 | 3490 | 3500 | 3500 | 3490 | 1672 |
| 476 | 20250219 | 112100 | 12860520130 | 3500 | 3500 | 3500 | 3495 | 1580 |
| 477 | 20250219 | 112000 | 12854990310 | 3500 | 3500 | 3505 | 3495 | 4957 |
| 478 | 20250219 | 111900 | 12837648080 | 3505 | 3490 | 3505 | 3490 | 7053 |
| 479 | 20250219 | 111800 | 12812981375 | 3490 | 3490 | 3490 | 3485 | 3022 |
| 480 | 20250219 | 111700 | 12802435595 | 3485 | 3490 | 3490 | 3485 | 1704 |
| 481 | 20250219 | 111600 | 12796491135 | 3490 | 3490 | 3495 | 3490 | 1730 |
| 482 | 20250219 | 111500 | 12790452600 | 3490 | 3490 | 3495 | 3490 | 443 |
| 483 | 20250219 | 111400 | 12788906315 | 3490 | 3490 | 3495 | 3490 | 1175 |
| 484 | 20250219 | 111300 | 12784805385 | 3490 | 3490 | 3495 | 3485 | 1931 |
| 485 | 20250219 | 111200 | 12778068175 | 3490 | 3490 | 3490 | 3485 | 5659 |
| 486 | 20250219 | 111100 | 12758327310 | 3485 | 3485 | 3485 | 3475 | 6507 |
| 487 | 20250219 | 111000 | 12735669805 | 3490 | 3490 | 3495 | 3485 | 1708 |
| 488 | 20250219 | 110900 | 12729710150 | 3490 | 3485 | 3495 | 3480 | 9317 |
| 489 | 20250219 | 110800 | 12697242340 | 3490 | 3490 | 3490 | 3485 | 1627 |
| 490 | 20250219 | 110700 | 12691564390 | 3485 | 3490 | 3490 | 3485 | 1022 |
| 491 | 20250219 | 110600 | 12687999995 | 3490 | 3495 | 3495 | 3485 | 622 |
| 492 | 20250219 | 110500 | 12685832210 | 3485 | 3495 | 3495 | 3485 | 5502 |
| 493 | 20250219 | 110400 | 12666622865 | 3495 | 3490 | 3495 | 3485 | 6605 |
| 494 | 20250219 | 110300 | 12643570925 | 3490 | 3500 | 3505 | 3490 | 1907 |
| 495 | 20250219 | 110200 | 12636904335 | 3500 | 3500 | 3500 | 3500 | 4459 |
| 496 | 20250219 | 110100 | 12621297835 | 3500 | 3495 | 3505 | 3495 | 8331 |
| 497 | 20250219 | 110000 | 12592131375 | 3495 | 3495 | 3495 | 3490 | 3010 |
| 498 | 20250219 | 105900 | 12581611580 | 3495 | 3485 | 3495 | 3485 | 6173 |
| 499 | 20250219 | 105800 | 12560057870 | 3490 | 3490 | 3490 | 3485 | 2026 |
| 500 | 20250219 | 105700 | 12552987630 | 3490 | 3480 | 3490 | 3480 | 2491 |
| 501 | 20250219 | 105600 | 12544308100 | 3480 | 3480 | 3485 | 3480 | 3219 |
| 502 | 20250219 | 105500 | 12533105975 | 3480 | 3480 | 3480 | 3475 | 145 |
| 503 | 20250219 | 105400 | 12532601865 | 3475 | 3480 | 3480 | 3475 | 2861 |
| 504 | 20250219 | 105300 | 12522653080 | 3480 | 3490 | 3490 | 3480 | 5158 |
| 505 | 20250219 | 105200 | 12504697090 | 3485 | 3485 | 3490 | 3480 | 3589 |
| 506 | 20250219 | 105100 | 12492193130 | 3485 | 3480 | 3485 | 3480 | 1461 |
| 507 | 20250219 | 105000 | 12487102650 | 3485 | 3480 | 3485 | 3475 | 11189 |
| 508 | 20250219 | 104900 | 12448161615 | 3475 | 3475 | 3480 | 3470 | 2005 |
| 509 | 20250219 | 104800 | 12441196595 | 3470 | 3475 | 3475 | 3470 | 1077 |
| 510 | 20250219 | 104700 | 12437456815 | 3475 | 3475 | 3475 | 3470 | 3316 |
| 511 | 20250219 | 104600 | 12425935535 | 3475 | 3475 | 3480 | 3470 | 11164 |
| 512 | 20250219 | 104500 | 12387158470 | 3480 | 3480 | 3490 | 3470 | 23178 |
| 513 | 20250219 | 104400 | 12306462240 | 3475 | 3470 | 3490 | 3470 | 16678 |
| 514 | 20250219 | 104300 | 12248400590 | 3475 | 3465 | 3475 | 3465 | 5910 |
| 515 | 20250219 | 104200 | 12227885065 | 3470 | 3470 | 3470 | 3465 | 4009 |
| 516 | 20250219 | 104100 | 12213982725 | 3465 | 3465 | 3470 | 3460 | 3428 |
| 517 | 20250219 | 104000 | 12202114635 | 3460 | 3460 | 3465 | 3455 | 33305 |
| 518 | 20250219 | 103900 | 12087012420 | 3460 | 3475 | 3475 | 3460 | 16846 |
| 519 | 20250219 | 103800 | 12028608815 | 3470 | 3470 | 3480 | 3470 | 4161 |
| 520 | 20250219 | 103700 | 12014151230 | 3475 | 3480 | 3480 | 3470 | 3975 |
| 521 | 20250219 | 103600 | 12000336830 | 3470 | 3460 | 3480 | 3455 | 31928 |
| 522 | 20250219 | 103500 | 11889719155 | 3460 | 3455 | 3460 | 3455 | 3559 |
| 523 | 20250219 | 103400 | 11877421860 | 3460 | 3460 | 3460 | 3455 | 2915 |
| 524 | 20250219 | 103300 | 11867345480 | 3460 | 3465 | 3465 | 3450 | 28632 |
| 525 | 20250219 | 103200 | 11768369875 | 3460 | 3465 | 3470 | 3460 | 10631 |
| 526 | 20250219 | 103100 | 11731561320 | 3460 | 3470 | 3475 | 3460 | 15401 |
| 527 | 20250219 | 103000 | 11678136665 | 3475 | 3470 | 3475 | 3465 | 6486 |
| 528 | 20250219 | 102900 | 11655631330 | 3465 | 3465 | 3475 | 3455 | 16615 |
| 529 | 20250219 | 102800 | 11598072515 | 3470 | 3475 | 3475 | 3455 | 43021 |
| 530 | 20250219 | 102700 | 11449115730 | 3470 | 3465 | 3475 | 3465 | 20999 |
| 531 | 20250219 | 102600 | 11376313465 | 3475 | 3500 | 3500 | 3465 | 111184 |
| 532 | 20250219 | 102500 | 10989361870 | 3495 | 3510 | 3510 | 3490 | 13128 |
| 533 | 20250219 | 102400 | 10943474370 | 3495 | 3495 | 3520 | 3495 | 30906 |
| 534 | 20250219 | 102300 | 10835257125 | 3500 | 3515 | 3515 | 3490 | 61290 |
| 535 | 20250219 | 102200 | 10620785730 | 3505 | 3515 | 3520 | 3505 | 19630 |
| 536 | 20250219 | 102100 | 10551892660 | 3520 | 3515 | 3520 | 3510 | 7754 |
| 537 | 20250219 | 102000 | 10524645385 | 3510 | 3520 | 3530 | 3510 | 17450 |
| 538 | 20250219 | 101900 | 10463272430 | 3525 | 3525 | 3530 | 3520 | 11883 |
| 539 | 20250219 | 101800 | 10421388140 | 3520 | 3520 | 3530 | 3515 | 11049 |
| 540 | 20250219 | 101700 | 10382473375 | 3525 | 3510 | 3525 | 3510 | 14877 |
| 541 | 20250219 | 101600 | 10330170895 | 3505 | 3510 | 3515 | 3505 | 11362 |
| 542 | 20250219 | 101500 | 10290305355 | 3510 | 3515 | 3520 | 3510 | 4711 |
| 543 | 20250219 | 101400 | 10273752250 | 3515 | 3525 | 3525 | 3515 | 2110 |
| 544 | 20250219 | 101300 | 10266328710 | 3525 | 3520 | 3525 | 3520 | 4418 |
| 545 | 20250219 | 101200 | 10250766600 | 3520 | 3510 | 3520 | 3510 | 3423 |
| 546 | 20250219 | 101100 | 10238732605 | 3510 | 3515 | 3520 | 3510 | 9315 |
| 547 | 20250219 | 101000 | 10206032220 | 3510 | 3520 | 3525 | 3510 | 10325 |
| 548 | 20250219 | 100900 | 10169756450 | 3525 | 3525 | 3525 | 3520 | 4579 |
| 549 | 20250219 | 100800 | 10153630790 | 3525 | 3530 | 3530 | 3525 | 3855 |
| 550 | 20250219 | 100700 | 10140028465 | 3530 | 3520 | 3535 | 3515 | 11221 |
| 551 | 20250219 | 100600 | 10100478400 | 3520 | 3520 | 3525 | 3515 | 6497 |
| 552 | 20250219 | 100500 | 10077616285 | 3520 | 3510 | 3525 | 3510 | 9231 |
| 553 | 20250219 | 100400 | 10045145145 | 3510 | 3515 | 3515 | 3505 | 10268 |
| 554 | 20250219 | 100300 | 10009115070 | 3515 | 3510 | 3520 | 3510 | 3294 |
| 555 | 20250219 | 100200 | 9997544915 | 3515 | 3515 | 3515 | 3510 | 6294 |
| 556 | 20250219 | 100100 | 9975438690 | 3515 | 3520 | 3525 | 3515 | 1613 |
| 557 | 20250219 | 100000 | 9969764005 | 3515 | 3520 | 3520 | 3515 | 6905 |
| 558 | 20250219 | 095900 | 9945487030 | 3515 | 3515 | 3520 | 3510 | 25154 |
| 559 | 20250219 | 095800 | 9857070235 | 3510 | 3530 | 3530 | 3510 | 21066 |
| 560 | 20250219 | 095700 | 9782984695 | 3530 | 3525 | 3530 | 3525 | 3331 |
| 561 | 20250219 | 095600 | 9771241530 | 3530 | 3530 | 3535 | 3520 | 30388 |
| 562 | 20250219 | 095500 | 9664119260 | 3530 | 3530 | 3540 | 3530 | 9364 |
| 563 | 20250219 | 095400 | 9631047125 | 3530 | 3540 | 3545 | 3530 | 9633 |
| 564 | 20250219 | 095300 | 9597010180 | 3540 | 3530 | 3540 | 3530 | 8229 |
| 565 | 20250219 | 095200 | 9567925330 | 3530 | 3535 | 3540 | 3530 | 10728 |
| 566 | 20250219 | 095100 | 9530051075 | 3535 | 3535 | 3540 | 3530 | 5446 |
| 567 | 20250219 | 095000 | 9510815690 | 3535 | 3545 | 3545 | 3535 | 3072 |
| 568 | 20250219 | 094900 | 9499951025 | 3545 | 3535 | 3545 | 3535 | 8814 |
| 569 | 20250219 | 094800 | 9468745620 | 3540 | 3535 | 3540 | 3525 | 12983 |
| 570 | 20250219 | 094700 | 9422906235 | 3530 | 3535 | 3540 | 3525 | 9553 |
| 571 | 20250219 | 094600 | 9389180845 | 3540 | 3530 | 3540 | 3525 | 13375 |
| 572 | 20250219 | 094500 | 9341960145 | 3535 | 3535 | 3540 | 3525 | 25360 |
| 573 | 20250219 | 094400 | 9252395615 | 3535 | 3550 | 3550 | 3535 | 9358 |
| 574 | 20250219 | 094300 | 9219237040 | 3550 | 3555 | 3555 | 3550 | 10105 |
| 575 | 20250219 | 094200 | 9183336940 | 3550 | 3560 | 3560 | 3545 | 7308 |
| 576 | 20250219 | 094100 | 9157382795 | 3560 | 3550 | 3560 | 3550 | 8697 |
| 577 | 20250219 | 094000 | 9126456700 | 3550 | 3545 | 3550 | 3535 | 13201 |
| 578 | 20250219 | 093900 | 9079721390 | 3555 | 3545 | 3555 | 3540 | 8497 |
| 579 | 20250219 | 093800 | 9049618820 | 3555 | 3550 | 3560 | 3545 | 6818 |
| 580 | 20250219 | 093700 | 9025397760 | 3550 | 3550 | 3555 | 3535 | 34027 |
| 581 | 20250219 | 093600 | 8904851415 | 3545 | 3555 | 3560 | 3545 | 15369 |
| 582 | 20250219 | 093500 | 8850270655 | 3560 | 3560 | 3560 | 3555 | 9756 |
| 583 | 20250219 | 093400 | 8815562705 | 3560 | 3560 | 3560 | 3550 | 18845 |
| 584 | 20250219 | 093300 | 8748574730 | 3560 | 3560 | 3560 | 3555 | 6755 |
| 585 | 20250219 | 093200 | 8724539630 | 3560 | 3550 | 3570 | 3545 | 66819 |
| 586 | 20250219 | 093100 | 8486814725 | 3555 | 3545 | 3555 | 3535 | 19821 |
| 587 | 20250219 | 093000 | 8416534510 | 3535 | 3550 | 3555 | 3535 | 67019 |
| 588 | 20250219 | 092900 | 8179097860 | 3545 | 3535 | 3555 | 3535 | 25618 |
| 589 | 20250219 | 092800 | 8088369960 | 3535 | 3545 | 3545 | 3520 | 63533 |
| 590 | 20250219 | 092700 | 7863951300 | 3545 | 3555 | 3555 | 3530 | 93089 |
| 591 | 20250219 | 092600 | 7534062630 | 3555 | 3570 | 3570 | 3545 | 81034 |
| 592 | 20250219 | 092500 | 7246183420 | 3570 | 3595 | 3595 | 3560 | 161354 |
| 593 | 20250219 | 092400 | 6669617735 | 3595 | 3615 | 3625 | 3575 | 287611 |
| 594 | 20250219 | 092300 | 5633030645 | 3615 | 3575 | 3620 | 3575 | 393212 |
| 595 | 20250219 | 092200 | 4216334725 | 3575 | 3545 | 3580 | 3530 | 170007 |
| 596 | 20250219 | 092100 | 3611929980 | 3545 | 3530 | 3550 | 3525 | 48726 |
| 597 | 20250219 | 092000 | 3439491765 | 3535 | 3535 | 3540 | 3530 | 21480 |
| 598 | 20250219 | 091900 | 3363564070 | 3535 | 3530 | 3535 | 3520 | 14972 |
| 599 | 20250219 | 091800 | 3310764035 | 3530 | 3520 | 3530 | 3520 | 17786 |
| 600 | 20250219 | 091700 | 3248070420 | 3525 | 3535 | 3540 | 3520 | 40880 |
| 601 | 20250219 | 091600 | 3103555375 | 3535 | 3520 | 3545 | 3515 | 63559 |
| 602 | 20250219 | 091500 | 2879062275 | 3520 | 3500 | 3520 | 3495 | 18173 |
| 603 | 20250219 | 091400 | 2815338390 | 3495 | 3515 | 3515 | 3495 | 33984 |
| 604 | 20250219 | 091300 | 2696023460 | 3515 | 3490 | 3515 | 3490 | 51227 |
| 605 | 20250219 | 091200 | 2516278680 | 3480 | 3490 | 3495 | 3475 | 31277 |
| 606 | 20250219 | 091100 | 2407335285 | 3490 | 3490 | 3505 | 3480 | 44515 |
| 607 | 20250219 | 091000 | 2251739865 | 3495 | 3460 | 3495 | 3455 | 36471 |
| 608 | 20250219 | 090900 | 2125113430 | 3460 | 3460 | 3465 | 3460 | 13777 |
| 609 | 20250219 | 090800 | 2077404260 | 3460 | 3470 | 3470 | 3460 | 12851 |
| 610 | 20250219 | 090700 | 2032909540 | 3465 | 3455 | 3470 | 3455 | 54480 |
| 611 | 20250219 | 090600 | 1844505090 | 3455 | 3455 | 3470 | 3445 | 75958 |
| 612 | 20250219 | 090500 | 1582196210 | 3455 | 3455 | 3470 | 3450 | 55961 |
| 613 | 20250219 | 090400 | 1388782010 | 3460 | 3485 | 3485 | 3455 | 118809 |
| 614 | 20250219 | 090300 | 976951145 | 3485 | 3500 | 3500 | 3480 | 32271 |
| 615 | 20250219 | 090200 | 864461795 | 3500 | 3500 | 3510 | 3490 | 41048 |
| 616 | 20250219 | 090100 | 720927320 | 3500 | 3495 | 3500 | 3480 | 62721 |
| 617 | 20250219 | 090000 | 502113685 | 3495 | 3480 | 3505 | 3475 | 131671 |