31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 3 | 20250219 | 192500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20250219 | 192400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20250219 | 192300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20250219 | 192200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20250219 | 192100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20250219 | 192000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20250219 | 191900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20250219 | 191800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20250219 | 191700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20250219 | 191600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20250219 | 191500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20250219 | 191400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20250219 | 191300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20250219 | 191200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20250219 | 191100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20250219 | 191000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20250219 | 190900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20250219 | 190800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20250219 | 190700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20250219 | 190600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20250219 | 190500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20250219 | 190400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20250219 | 190300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20250219 | 190200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20250219 | 190100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20250219 | 190000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20250219 | 185900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20250219 | 185800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20250219 | 185700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20250219 | 185600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 33 | 20250219 | 185500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20250219 | 185400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20250219 | 185300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20250219 | 185200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20250219 | 185100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20250219 | 185000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20250219 | 184900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20250219 | 184800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20250219 | 184700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20250219 | 184600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20250219 | 184500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20250219 | 184400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20250219 | 184300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20250219 | 184200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20250219 | 184100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20250219 | 184000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20250219 | 183900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20250219 | 183800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20250219 | 183700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20250219 | 183600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20250219 | 183500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20250219 | 183400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20250219 | 183300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20250219 | 183200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20250219 | 183100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20250219 | 183000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20250219 | 182900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20250219 | 182800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20250219 | 182700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20250219 | 182600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 63 | 20250219 | 182500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20250219 | 182400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20250219 | 182300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20250219 | 182200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20250219 | 182100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20250219 | 182000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20250219 | 181900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20250219 | 181800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20250219 | 181700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20250219 | 181600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20250219 | 181500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20250219 | 181400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20250219 | 181300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20250219 | 181200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20250219 | 181100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20250219 | 181000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20250219 | 180900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20250219 | 180800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20250219 | 180700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20250219 | 180600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20250219 | 180500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20250219 | 180400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20250219 | 180300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20250219 | 180200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20250219 | 180100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20250219 | 180000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20250219 | 175900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20250219 | 175800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20250219 | 175700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20250219 | 175600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 93 | 20250219 | 175500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20250219 | 175400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20250219 | 175300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20250219 | 175200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20250219 | 175100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20250219 | 175000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20250219 | 174900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20250219 | 174800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20250219 | 174700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20250219 | 174600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20250219 | 174500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20250219 | 174400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20250219 | 174300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20250219 | 174200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20250219 | 174100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20250219 | 174000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20250219 | 173900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20250219 | 173800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20250219 | 173700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20250219 | 173600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20250219 | 173500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20250219 | 173400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20250219 | 173300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20250219 | 173200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20250219 | 173100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20250219 | 173000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20250219 | 172900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20250219 | 172800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20250219 | 172700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20250219 | 172600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 123 | 20250219 | 172500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20250219 | 172400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20250219 | 172300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20250219 | 172200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20250219 | 172100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20250219 | 172000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20250219 | 171900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20250219 | 171800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20250219 | 171700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20250219 | 171600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20250219 | 171500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20250219 | 171400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20250219 | 171300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20250219 | 171200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20250219 | 171100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20250219 | 171000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20250219 | 170900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20250219 | 170800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20250219 | 170700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20250219 | 170600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20250219 | 170500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20250219 | 170400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20250219 | 170300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20250219 | 170200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20250219 | 170100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20250219 | 170000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20250219 | 165900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20250219 | 165800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20250219 | 165700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20250219 | 165600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 153 | 20250219 | 165500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20250219 | 165400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20250219 | 165300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20250219 | 165200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20250219 | 165100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20250219 | 165000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20250219 | 164900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20250219 | 164800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20250219 | 164700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20250219 | 164600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20250219 | 164500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20250219 | 164400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20250219 | 164300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20250219 | 164200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20250219 | 164100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20250219 | 164000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20250219 | 163900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20250219 | 163800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20250219 | 163700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20250219 | 163600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20250219 | 163500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20250219 | 163400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20250219 | 163300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20250219 | 163200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20250219 | 163100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20250219 | 163000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20250219 | 162900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20250219 | 162800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20250219 | 162700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20250219 | 162600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 183 | 20250219 | 162500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 184 | 20250219 | 162400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20250219 | 162300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20250219 | 162200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20250219 | 162100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20250219 | 162000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20250219 | 161900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20250219 | 161800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20250219 | 161700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20250219 | 161600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20250219 | 161500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 194 | 20250219 | 161400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 195 | 20250219 | 161300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 196 | 20250219 | 161200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 197 | 20250219 | 161100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 198 | 20250219 | 161000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 199 | 20250219 | 160900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 200 | 20250219 | 160800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 201 | 20250219 | 160700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 202 | 20250219 | 160600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 203 | 20250219 | 160500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 204 | 20250219 | 160400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 205 | 20250219 | 160300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 206 | 20250219 | 160200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 207 | 20250219 | 160100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 208 | 20250219 | 160000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 209 | 20250219 | 155900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 210 | 20250219 | 155800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 211 | 20250219 | 155700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 212 | 20250219 | 155600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 213 | 20250219 | 155500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 214 | 20250219 | 155400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 215 | 20250219 | 155300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 216 | 20250219 | 155200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 217 | 20250219 | 155100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 218 | 20250219 | 155000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 219 | 20250219 | 154900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 220 | 20250219 | 154800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 221 | 20250219 | 154700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 222 | 20250219 | 154600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 223 | 20250219 | 154500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 224 | 20250219 | 154400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 225 | 20250219 | 154300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 226 | 20250219 | 154200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 227 | 20250219 | 154100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 228 | 20250219 | 154000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 229 | 20250219 | 153900 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 230 | 20250219 | 153800 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 231 | 20250219 | 153700 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 232 | 20250219 | 153600 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 233 | 20250219 | 153500 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 234 | 20250219 | 153400 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 235 | 20250219 | 153300 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 236 | 20250219 | 153200 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 237 | 20250219 | 153100 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 238 | 20250219 | 153000 | 6736113690 | 8720 | 8720 | 8720 | 8720 | 8695 |
| 239 | 20250219 | 152900 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 240 | 20250219 | 152800 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 241 | 20250219 | 152700 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 242 | 20250219 | 152600 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 243 | 20250219 | 152500 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 244 | 20250219 | 152400 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 245 | 20250219 | 152300 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 246 | 20250219 | 152200 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 247 | 20250219 | 152100 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 248 | 20250219 | 152000 | 6660293290 | 8720 | 8720 | 8720 | 8720 | 0 |
| 249 | 20250219 | 151900 | 6660293290 | 8720 | 8680 | 8720 | 8680 | 2522 |
| 250 | 20250219 | 151800 | 6638328580 | 8680 | 8690 | 8690 | 8670 | 603 |
| 251 | 20250219 | 151700 | 6633096700 | 8700 | 8700 | 8710 | 8700 | 308 |
| 252 | 20250219 | 151600 | 6630417030 | 8700 | 8690 | 8700 | 8690 | 5481 |
| 253 | 20250219 | 151500 | 6582749820 | 8690 | 8680 | 8700 | 8680 | 1549 |
| 254 | 20250219 | 151400 | 6569287380 | 8700 | 8700 | 8700 | 8700 | 144 |
| 255 | 20250219 | 151300 | 6568034580 | 8700 | 8690 | 8700 | 8680 | 733 |
| 256 | 20250219 | 151200 | 6561662890 | 8680 | 8680 | 8690 | 8680 | 117 |
| 257 | 20250219 | 151100 | 6560647150 | 8690 | 8690 | 8700 | 8690 | 568 |
| 258 | 20250219 | 151000 | 6555708230 | 8700 | 8680 | 8700 | 8680 | 746 |
| 259 | 20250219 | 150900 | 6549224850 | 8690 | 8670 | 8690 | 8670 | 2 |
| 260 | 20250219 | 150800 | 6549207490 | 8670 | 8690 | 8690 | 8670 | 1033 |
| 261 | 20250219 | 150700 | 6540251360 | 8670 | 8680 | 8680 | 8670 | 101 |
| 262 | 20250219 | 150600 | 6539374690 | 8680 | 8680 | 8690 | 8680 | 271 |
| 263 | 20250219 | 150500 | 6537021360 | 8680 | 8690 | 8690 | 8680 | 758 |
| 264 | 20250219 | 150400 | 6530437600 | 8680 | 8680 | 8680 | 8650 | 348 |
| 265 | 20250219 | 150300 | 6527419900 | 8680 | 8650 | 8680 | 8650 | 712 |
| 266 | 20250219 | 150200 | 6521244450 | 8650 | 8650 | 8650 | 8650 | 764 |
| 267 | 20250219 | 150100 | 6514635850 | 8650 | 8670 | 8670 | 8650 | 754 |
| 268 | 20250219 | 150000 | 6508109630 | 8670 | 8680 | 8680 | 8670 | 201 |
| 269 | 20250219 | 145900 | 6506366950 | 8700 | 8670 | 8700 | 8650 | 1742 |
| 270 | 20250219 | 145800 | 6491279650 | 8670 | 8690 | 8690 | 8670 | 795 |
| 271 | 20250219 | 145700 | 6484376750 | 8690 | 8690 | 8690 | 8690 | 293 |
| 272 | 20250219 | 145600 | 6481830580 | 8680 | 8690 | 8700 | 8680 | 1000 |
| 273 | 20250219 | 145500 | 6473137580 | 8700 | 8710 | 8710 | 8700 | 334 |
| 274 | 20250219 | 145400 | 6470231280 | 8710 | 8700 | 8710 | 8700 | 445 |
| 275 | 20250219 | 145300 | 6466359760 | 8700 | 8700 | 8700 | 8700 | 0 |
| 276 | 20250219 | 145200 | 6466359760 | 8700 | 8690 | 8700 | 8690 | 1365 |
| 277 | 20250219 | 145100 | 6454487910 | 8680 | 8680 | 8680 | 8670 | 189 |
| 278 | 20250219 | 145000 | 6452847890 | 8680 | 8650 | 8680 | 8650 | 2765 |
| 279 | 20250219 | 144900 | 6428875180 | 8680 | 8680 | 8680 | 8680 | 400 |
| 280 | 20250219 | 144800 | 6425403180 | 8680 | 8660 | 8680 | 8640 | 4756 |
| 281 | 20250219 | 144700 | 6384257890 | 8650 | 8660 | 8670 | 8650 | 1147 |
| 282 | 20250219 | 144600 | 6374323660 | 8690 | 8680 | 8700 | 8670 | 1440 |
| 283 | 20250219 | 144500 | 6361829420 | 8680 | 8690 | 8700 | 8680 | 808 |
| 284 | 20250219 | 144400 | 6354805570 | 8690 | 8690 | 8690 | 8690 | 2 |
| 285 | 20250219 | 144300 | 6354788190 | 8690 | 8690 | 8690 | 8690 | 121 |
| 286 | 20250219 | 144200 | 6353736700 | 8690 | 8690 | 8690 | 8690 | 18 |
| 287 | 20250219 | 144100 | 6353580280 | 8700 | 8680 | 8700 | 8680 | 626 |
| 288 | 20250219 | 144000 | 6348146080 | 8700 | 8680 | 8700 | 8680 | 665 |
| 289 | 20250219 | 143900 | 6342361040 | 8690 | 8690 | 8690 | 8690 | 35 |
| 290 | 20250219 | 143800 | 6342056890 | 8690 | 8690 | 8690 | 8690 | 41 |
| 291 | 20250219 | 143700 | 6341700600 | 8690 | 8690 | 8690 | 8690 | 86 |
| 292 | 20250219 | 143600 | 6340953260 | 8690 | 8680 | 8690 | 8680 | 93 |
| 293 | 20250219 | 143500 | 6340145520 | 8680 | 8690 | 8690 | 8680 | 318 |
| 294 | 20250219 | 143400 | 6337382130 | 8700 | 8700 | 8700 | 8700 | 109 |
| 295 | 20250219 | 143300 | 6336433830 | 8700 | 8690 | 8700 | 8690 | 1204 |
| 296 | 20250219 | 143200 | 6325962040 | 8690 | 8690 | 8690 | 8690 | 110 |
| 297 | 20250219 | 143100 | 6325006140 | 8680 | 8670 | 8680 | 8670 | 491 |
| 298 | 20250219 | 143000 | 6320744580 | 8680 | 8680 | 8680 | 8680 | 230 |
| 299 | 20250219 | 142900 | 6318748180 | 8670 | 8670 | 8670 | 8670 | 532 |
| 300 | 20250219 | 142800 | 6314135740 | 8680 | 8680 | 8680 | 8680 | 589 |
| 301 | 20250219 | 142700 | 6309023220 | 8670 | 8670 | 8670 | 8670 | 197 |
| 302 | 20250219 | 142600 | 6307315230 | 8670 | 8680 | 8680 | 8670 | 200 |
| 303 | 20250219 | 142500 | 6305580190 | 8680 | 8680 | 8680 | 8680 | 14 |
| 304 | 20250219 | 142400 | 6305458670 | 8670 | 8670 | 8670 | 8670 | 9 |
| 305 | 20250219 | 142300 | 6305380640 | 8670 | 8680 | 8680 | 8670 | 1898 |
| 306 | 20250219 | 142200 | 6288907160 | 8680 | 8680 | 8690 | 8680 | 61 |
| 307 | 20250219 | 142100 | 6288377670 | 8700 | 8700 | 8700 | 8690 | 316 |
| 308 | 20250219 | 142000 | 6285631300 | 8700 | 8700 | 8700 | 8690 | 551 |
| 309 | 20250219 | 141900 | 6280841060 | 8700 | 8700 | 8700 | 8700 | 2 |
| 310 | 20250219 | 141800 | 6280823660 | 8700 | 8690 | 8700 | 8690 | 13 |
| 311 | 20250219 | 141700 | 6280710660 | 8690 | 8690 | 8690 | 8690 | 1775 |
| 312 | 20250219 | 141600 | 6265285910 | 8700 | 8700 | 8700 | 8700 | 1143 |
| 313 | 20250219 | 141500 | 6255341810 | 8700 | 8720 | 8720 | 8700 | 1155 |
| 314 | 20250219 | 141400 | 6245291550 | 8720 | 8720 | 8720 | 8720 | 2 |
| 315 | 20250219 | 141300 | 6245274110 | 8700 | 8710 | 8710 | 8700 | 388 |
| 316 | 20250219 | 141200 | 6241894930 | 8720 | 8700 | 8720 | 8690 | 3071 |
| 317 | 20250219 | 141100 | 6215149950 | 8680 | 8680 | 8680 | 8680 | 11 |
| 318 | 20250219 | 141000 | 6215054470 | 8690 | 8690 | 8690 | 8690 | 598 |
| 319 | 20250219 | 140900 | 6209857850 | 8690 | 8680 | 8690 | 8680 | 190 |
| 320 | 20250219 | 140800 | 6208208610 | 8680 | 8680 | 8680 | 8680 | 0 |
| 321 | 20250219 | 140700 | 6208208610 | 8680 | 8670 | 8680 | 8660 | 954 |
| 322 | 20250219 | 140600 | 6199936460 | 8670 | 8670 | 8670 | 8670 | 184 |
| 323 | 20250219 | 140500 | 6198341180 | 8680 | 8680 | 8680 | 8680 | 0 |
| 324 | 20250219 | 140400 | 6198341180 | 8680 | 8680 | 8680 | 8680 | 7 |
| 325 | 20250219 | 140300 | 6198280420 | 8680 | 8670 | 8680 | 8670 | 67 |
| 326 | 20250219 | 140200 | 6197699390 | 8680 | 8670 | 8680 | 8670 | 517 |
| 327 | 20250219 | 140100 | 6193214480 | 8670 | 8670 | 8670 | 8660 | 103 |
| 328 | 20250219 | 140000 | 6192322460 | 8680 | 8670 | 8680 | 8660 | 786 |
| 329 | 20250219 | 135900 | 6185513260 | 8690 | 8660 | 8690 | 8660 | 242 |
| 330 | 20250219 | 135800 | 6183415590 | 8660 | 8710 | 8710 | 8660 | 627 |
| 331 | 20250219 | 135700 | 6177976630 | 8690 | 8720 | 8720 | 8690 | 16 |
| 332 | 20250219 | 135600 | 6177837560 | 8690 | 8720 | 8720 | 8690 | 833 |
| 333 | 20250219 | 135500 | 6170597200 | 8720 | 8720 | 8720 | 8720 | 10 |
| 334 | 20250219 | 135400 | 6170510000 | 8700 | 8700 | 8720 | 8700 | 1240 |
| 335 | 20250219 | 135300 | 6159721640 | 8700 | 8700 | 8720 | 8700 | 138 |
| 336 | 20250219 | 135200 | 6158520940 | 8700 | 8670 | 8710 | 8670 | 1348 |
| 337 | 20250219 | 135100 | 6146792000 | 8700 | 8640 | 8700 | 8640 | 197 |
| 338 | 20250219 | 135000 | 6145082000 | 8700 | 8630 | 8700 | 8630 | 250 |
| 339 | 20250219 | 134900 | 6142921070 | 8620 | 8700 | 8700 | 8600 | 10422 |
| 340 | 20250219 | 134800 | 6053013250 | 8670 | 8710 | 8710 | 8670 | 116 |
| 341 | 20250219 | 134700 | 6052002930 | 8680 | 8680 | 8710 | 8660 | 936 |
| 342 | 20250219 | 134600 | 6043883760 | 8680 | 8700 | 8720 | 8680 | 168 |
| 343 | 20250219 | 134500 | 6042420080 | 8700 | 8680 | 8700 | 8670 | 238 |
| 344 | 20250219 | 134400 | 6040355570 | 8690 | 8700 | 8700 | 8690 | 898 |
| 345 | 20250219 | 134300 | 6032544990 | 8700 | 8720 | 8720 | 8700 | 307 |
| 346 | 20250219 | 134200 | 6029873490 | 8720 | 8720 | 8720 | 8720 | 206 |
| 347 | 20250219 | 134100 | 6028077170 | 8720 | 8720 | 8720 | 8720 | 274 |
| 348 | 20250219 | 134000 | 6025687890 | 8720 | 8710 | 8720 | 8710 | 471 |
| 349 | 20250219 | 133900 | 6021583790 | 8720 | 8720 | 8720 | 8720 | 182 |
| 350 | 20250219 | 133800 | 6019996750 | 8720 | 8710 | 8720 | 8700 | 890 |
| 351 | 20250219 | 133700 | 6012237230 | 8710 | 8710 | 8710 | 8710 | 1 |
| 352 | 20250219 | 133600 | 6012228520 | 8720 | 8710 | 8720 | 8700 | 398 |
| 353 | 20250219 | 133500 | 6008764110 | 8710 | 8720 | 8730 | 8710 | 975 |
| 354 | 20250219 | 133400 | 6000257320 | 8720 | 8720 | 8730 | 8720 | 161 |
| 355 | 20250219 | 133300 | 5998852830 | 8720 | 8710 | 8720 | 8710 | 6 |
| 356 | 20250219 | 133200 | 5998800540 | 8710 | 8710 | 8710 | 8710 | 913 |
| 357 | 20250219 | 133100 | 5990848310 | 8710 | 8710 | 8710 | 8710 | 71 |
| 358 | 20250219 | 133000 | 5990229900 | 8710 | 8700 | 8710 | 8680 | 2257 |
| 359 | 20250219 | 132900 | 5970577750 | 8700 | 8710 | 8710 | 8700 | 553 |
| 360 | 20250219 | 132800 | 5965761240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 361 | 20250219 | 132700 | 5965761240 | 8710 | 8710 | 8710 | 8710 | 987 |
| 362 | 20250219 | 132600 | 5957164470 | 8710 | 8730 | 8730 | 8710 | 884 |
| 363 | 20250219 | 132500 | 5949447170 | 8730 | 8720 | 8730 | 8710 | 774 |
| 364 | 20250219 | 132400 | 5942697790 | 8720 | 8710 | 8730 | 8710 | 293 |
| 365 | 20250219 | 132300 | 5940141630 | 8710 | 8710 | 8710 | 8710 | 0 |
| 366 | 20250219 | 132200 | 5940141630 | 8710 | 8710 | 8710 | 8710 | 223 |
| 367 | 20250219 | 132100 | 5938199300 | 8700 | 8680 | 8700 | 8660 | 977 |
| 368 | 20250219 | 132000 | 5929714280 | 8680 | 8690 | 8690 | 8670 | 1915 |
| 369 | 20250219 | 131900 | 5913105040 | 8710 | 8730 | 8730 | 8670 | 1220 |
| 370 | 20250219 | 131800 | 5902510640 | 8730 | 8740 | 8740 | 8680 | 2751 |
| 371 | 20250219 | 131700 | 5878571860 | 8750 | 8730 | 8750 | 8730 | 300 |
| 372 | 20250219 | 131600 | 5875950720 | 8720 | 8740 | 8740 | 8700 | 2129 |
| 373 | 20250219 | 131500 | 5857416190 | 8700 | 8740 | 8740 | 8700 | 255 |
| 374 | 20250219 | 131400 | 5855193490 | 8740 | 8740 | 8760 | 8710 | 777 |
| 375 | 20250219 | 131300 | 5848397070 | 8740 | 8700 | 8740 | 8690 | 204 |
| 376 | 20250219 | 131200 | 5846621810 | 8700 | 8730 | 8740 | 8700 | 2026 |
| 377 | 20250219 | 131100 | 5828971950 | 8730 | 8740 | 8740 | 8730 | 221 |
| 378 | 20250219 | 131000 | 5827042610 | 8730 | 8730 | 8730 | 8730 | 25 |
| 379 | 20250219 | 130900 | 5826824360 | 8740 | 8740 | 8760 | 8730 | 529 |
| 380 | 20250219 | 130800 | 5822202030 | 8760 | 8730 | 8760 | 8730 | 1019 |
| 381 | 20250219 | 130700 | 5813295680 | 8730 | 8720 | 8730 | 8720 | 133 |
| 382 | 20250219 | 130600 | 5812134600 | 8720 | 8720 | 8720 | 8720 | 134 |
| 383 | 20250219 | 130500 | 5810966120 | 8710 | 8710 | 8710 | 8710 | 1 |
| 384 | 20250219 | 130400 | 5810957410 | 8710 | 8710 | 8710 | 8710 | 58 |
| 385 | 20250219 | 130300 | 5810452230 | 8720 | 8720 | 8720 | 8720 | 191 |
| 386 | 20250219 | 130200 | 5808786710 | 8710 | 8710 | 8720 | 8710 | 41 |
| 387 | 20250219 | 130100 | 5808429590 | 8710 | 8710 | 8710 | 8710 | 69 |
| 388 | 20250219 | 130000 | 5807828600 | 8710 | 8720 | 8720 | 8710 | 226 |
| 389 | 20250219 | 125900 | 5805860120 | 8720 | 8720 | 8720 | 8720 | 12 |
| 390 | 20250219 | 125800 | 5805755480 | 8720 | 8720 | 8730 | 8720 | 691 |
| 391 | 20250219 | 125700 | 5799729100 | 8720 | 8720 | 8720 | 8720 | 56 |
| 392 | 20250219 | 125600 | 5799240780 | 8710 | 8710 | 8710 | 8710 | 22 |
| 393 | 20250219 | 125500 | 5799049160 | 8710 | 8710 | 8710 | 8710 | 1046 |
| 394 | 20250219 | 125400 | 5789938500 | 8710 | 8730 | 8730 | 8710 | 487 |
| 395 | 20250219 | 125300 | 5785694930 | 8730 | 8720 | 8730 | 8720 | 1021 |
| 396 | 20250219 | 125200 | 5776782810 | 8710 | 8710 | 8710 | 8710 | 3 |
| 397 | 20250219 | 125100 | 5776756680 | 8710 | 8730 | 8730 | 8710 | 20 |
| 398 | 20250219 | 125000 | 5776582440 | 8740 | 8710 | 8740 | 8710 | 1995 |
| 399 | 20250219 | 124900 | 5759159830 | 8710 | 8700 | 8710 | 8700 | 271 |
| 400 | 20250219 | 124800 | 5756801890 | 8700 | 8700 | 8700 | 8700 | 45 |
| 401 | 20250219 | 124700 | 5756410390 | 8700 | 8700 | 8700 | 8690 | 58 |
| 402 | 20250219 | 124600 | 5755906210 | 8700 | 8670 | 8700 | 8670 | 147 |
| 403 | 20250219 | 124500 | 5754630620 | 8690 | 8690 | 8690 | 8690 | 21 |
| 404 | 20250219 | 124400 | 5754448130 | 8700 | 8710 | 8710 | 8700 | 76 |
| 405 | 20250219 | 124300 | 5753786180 | 8700 | 8670 | 8710 | 8670 | 440 |
| 406 | 20250219 | 124200 | 5749958330 | 8660 | 8660 | 8660 | 8660 | 0 |
| 407 | 20250219 | 124100 | 5749958330 | 8660 | 8690 | 8700 | 8660 | 157 |
| 408 | 20250219 | 124000 | 5748596530 | 8690 | 8690 | 8690 | 8690 | 44 |
| 409 | 20250219 | 123900 | 5748214170 | 8690 | 8650 | 8690 | 8650 | 332 |
| 410 | 20250219 | 123800 | 5745331090 | 8650 | 8640 | 8690 | 8640 | 194 |
| 411 | 20250219 | 123700 | 5743650030 | 8640 | 8670 | 8670 | 8640 | 1015 |
| 412 | 20250219 | 123600 | 5734879030 | 8650 | 8670 | 8670 | 8650 | 1380 |
| 413 | 20250219 | 123500 | 5722939180 | 8670 | 8670 | 8670 | 8670 | 11 |
| 414 | 20250219 | 123400 | 5722843810 | 8650 | 8670 | 8670 | 8650 | 3105 |
| 415 | 20250219 | 123300 | 5695969360 | 8670 | 8670 | 8670 | 8670 | 84 |
| 416 | 20250219 | 123200 | 5695241080 | 8660 | 8710 | 8710 | 8660 | 1919 |
| 417 | 20250219 | 123100 | 5678593580 | 8700 | 8710 | 8720 | 8700 | 1525 |
| 418 | 20250219 | 123000 | 5665310090 | 8720 | 8720 | 8720 | 8720 | 2 |
| 419 | 20250219 | 122900 | 5665292650 | 8720 | 8720 | 8720 | 8720 | 366 |
| 420 | 20250219 | 122800 | 5662101130 | 8720 | 8710 | 8720 | 8710 | 770 |
| 421 | 20250219 | 122700 | 5655394410 | 8700 | 8700 | 8710 | 8700 | 75 |
| 422 | 20250219 | 122600 | 5654741400 | 8710 | 8670 | 8710 | 8670 | 421 |
| 423 | 20250219 | 122500 | 5651087680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 424 | 20250219 | 122400 | 5651087680 | 8670 | 8700 | 8700 | 8670 | 1023 |
| 425 | 20250219 | 122300 | 5642199040 | 8670 | 8690 | 8690 | 8670 | 133 |
| 426 | 20250219 | 122200 | 5641045880 | 8690 | 8680 | 8690 | 8680 | 549 |
| 427 | 20250219 | 122100 | 5636279070 | 8680 | 8680 | 8680 | 8680 | 1594 |
| 428 | 20250219 | 122000 | 5622443150 | 8680 | 8660 | 8680 | 8660 | 58 |
| 429 | 20250219 | 121900 | 5621940450 | 8680 | 8680 | 8680 | 8680 | 0 |
| 430 | 20250219 | 121800 | 5621940450 | 8680 | 8680 | 8680 | 8680 | 1 |
| 431 | 20250219 | 121700 | 5621931770 | 8670 | 8660 | 8670 | 8650 | 1311 |
| 432 | 20250219 | 121600 | 5610580880 | 8660 | 8660 | 8660 | 8660 | 6 |
| 433 | 20250219 | 121500 | 5610528920 | 8680 | 8670 | 8680 | 8670 | 67 |
| 434 | 20250219 | 121400 | 5609947570 | 8670 | 8670 | 8670 | 8660 | 54 |
| 435 | 20250219 | 121300 | 5609479490 | 8670 | 8670 | 8670 | 8670 | 1034 |
| 436 | 20250219 | 121200 | 5600514710 | 8680 | 8680 | 8680 | 8680 | 50 |
| 437 | 20250219 | 121100 | 5600080710 | 8670 | 8670 | 8670 | 8670 | 10 |
| 438 | 20250219 | 121000 | 5599994010 | 8670 | 8680 | 8680 | 8670 | 280 |
| 439 | 20250219 | 120900 | 5597566380 | 8690 | 8670 | 8690 | 8670 | 261 |
| 440 | 20250219 | 120800 | 5595301370 | 8680 | 8680 | 8680 | 8680 | 221 |
| 441 | 20250219 | 120700 | 5593383090 | 8680 | 8680 | 8690 | 8680 | 272 |
| 442 | 20250219 | 120600 | 5591021900 | 8680 | 8700 | 8700 | 8680 | 7 |
| 443 | 20250219 | 120500 | 5590961080 | 8700 | 8700 | 8700 | 8700 | 182 |
| 444 | 20250219 | 120400 | 5589377680 | 8700 | 8700 | 8700 | 8700 | 801 |
| 445 | 20250219 | 120300 | 5582408980 | 8680 | 8690 | 8690 | 8680 | 221 |
| 446 | 20250219 | 120200 | 5580490490 | 8690 | 8690 | 8690 | 8690 | 0 |
| 447 | 20250219 | 120100 | 5580490490 | 8690 | 8690 | 8690 | 8680 | 1013 |
| 448 | 20250219 | 120000 | 5571691520 | 8690 | 8700 | 8700 | 8690 | 193 |
| 449 | 20250219 | 115900 | 5570013080 | 8700 | 8670 | 8700 | 8670 | 909 |
| 450 | 20250219 | 115800 | 5562124210 | 8670 | 8670 | 8670 | 8670 | 354 |
| 451 | 20250219 | 115700 | 5559055030 | 8670 | 8690 | 8690 | 8670 | 100 |
| 452 | 20250219 | 115600 | 5558186630 | 8690 | 8700 | 8700 | 8690 | 897 |
| 453 | 20250219 | 115500 | 5550383300 | 8700 | 8670 | 8700 | 8660 | 776 |
| 454 | 20250219 | 115400 | 5543640690 | 8680 | 8670 | 8680 | 8670 | 511 |
| 455 | 20250219 | 115300 | 5539205810 | 8680 | 8670 | 8680 | 8670 | 284 |
| 456 | 20250219 | 115200 | 5536743200 | 8680 | 8670 | 8680 | 8670 | 281 |
| 457 | 20250219 | 115100 | 5534306810 | 8670 | 8660 | 8670 | 8660 | 443 |
| 458 | 20250219 | 115000 | 5530468430 | 8670 | 8670 | 8670 | 8660 | 242 |
| 459 | 20250219 | 114900 | 5528372100 | 8670 | 8670 | 8670 | 8660 | 793 |
| 460 | 20250219 | 114800 | 5521498710 | 8660 | 8650 | 8660 | 8640 | 1256 |
| 461 | 20250219 | 114700 | 5510627780 | 8650 | 8650 | 8660 | 8640 | 1848 |
| 462 | 20250219 | 114600 | 5494643630 | 8640 | 8640 | 8640 | 8640 | 434 |
| 463 | 20250219 | 114500 | 5490893870 | 8640 | 8630 | 8640 | 8630 | 82 |
| 464 | 20250219 | 114400 | 5490186010 | 8630 | 8610 | 8630 | 8600 | 169 |
| 465 | 20250219 | 114300 | 5488731040 | 8610 | 8640 | 8640 | 8610 | 16 |
| 466 | 20250219 | 114200 | 5488592940 | 8640 | 8650 | 8650 | 8640 | 411 |
| 467 | 20250219 | 114100 | 5485039400 | 8650 | 8640 | 8650 | 8640 | 61 |
| 468 | 20250219 | 114000 | 5484512330 | 8630 | 8610 | 8630 | 8610 | 16 |
| 469 | 20250219 | 113900 | 5484374450 | 8640 | 8630 | 8640 | 8610 | 2403 |
| 470 | 20250219 | 113800 | 5463631270 | 8630 | 8630 | 8650 | 8630 | 27 |
| 471 | 20250219 | 113700 | 5463398000 | 8650 | 8650 | 8650 | 8650 | 18 |
| 472 | 20250219 | 113600 | 5463242300 | 8620 | 8630 | 8630 | 8620 | 201 |
| 473 | 20250219 | 113500 | 5461508270 | 8630 | 8630 | 8630 | 8630 | 100 |
| 474 | 20250219 | 113400 | 5460645270 | 8630 | 8640 | 8650 | 8630 | 580 |
| 475 | 20250219 | 113300 | 5455630390 | 8630 | 8630 | 8630 | 8630 | 27 |
| 476 | 20250219 | 113200 | 5455397380 | 8630 | 8610 | 8630 | 8610 | 1460 |
| 477 | 20250219 | 113100 | 5442805090 | 8610 | 8580 | 8610 | 8570 | 324 |
| 478 | 20250219 | 113000 | 5440026880 | 8610 | 8610 | 8610 | 8570 | 920 |
| 479 | 20250219 | 112900 | 5432129620 | 8610 | 8610 | 8610 | 8610 | 1195 |
| 480 | 20250219 | 112800 | 5421840670 | 8610 | 8590 | 8620 | 8590 | 2654 |
| 481 | 20250219 | 112700 | 5399000860 | 8590 | 8600 | 8600 | 8580 | 858 |
| 482 | 20250219 | 112600 | 5391623840 | 8610 | 8590 | 8610 | 8570 | 873 |
| 483 | 20250219 | 112500 | 5384138450 | 8570 | 8600 | 8610 | 8570 | 3034 |
| 484 | 20250219 | 112400 | 5358103460 | 8580 | 8600 | 8620 | 8580 | 1395 |
| 485 | 20250219 | 112300 | 5346123260 | 8620 | 8610 | 8620 | 8590 | 1210 |
| 486 | 20250219 | 112200 | 5335719620 | 8600 | 8600 | 8620 | 8580 | 1447 |
| 487 | 20250219 | 112100 | 5323280740 | 8580 | 8650 | 8650 | 8570 | 11651 |
| 488 | 20250219 | 112000 | 5222918280 | 8660 | 8650 | 8660 | 8650 | 285 |
| 489 | 20250219 | 111900 | 5220450290 | 8650 | 8660 | 8660 | 8650 | 828 |
| 490 | 20250219 | 111800 | 5213285020 | 8660 | 8670 | 8670 | 8660 | 70 |
| 491 | 20250219 | 111700 | 5212678570 | 8670 | 8660 | 8670 | 8650 | 794 |
| 492 | 20250219 | 111600 | 5205805930 | 8650 | 8640 | 8670 | 8630 | 836 |
| 493 | 20250219 | 111500 | 5198569910 | 8640 | 8630 | 8690 | 8620 | 16575 |
| 494 | 20250219 | 111400 | 5055383320 | 8620 | 8690 | 8690 | 8620 | 25255 |
| 495 | 20250219 | 111300 | 4837027630 | 8690 | 8700 | 8710 | 8690 | 881 |
| 496 | 20250219 | 111200 | 4829363860 | 8710 | 8720 | 8730 | 8710 | 2534 |
| 497 | 20250219 | 111100 | 4807274050 | 8700 | 8710 | 8710 | 8690 | 815 |
| 498 | 20250219 | 111000 | 4800188800 | 8710 | 8720 | 8720 | 8680 | 1023 |
| 499 | 20250219 | 110900 | 4791307070 | 8680 | 8700 | 8720 | 8680 | 5467 |
| 500 | 20250219 | 110800 | 4743841270 | 8690 | 8690 | 8690 | 8690 | 225 |
| 501 | 20250219 | 110700 | 4741886020 | 8690 | 8690 | 8720 | 8690 | 604 |
| 502 | 20250219 | 110600 | 4736629980 | 8720 | 8700 | 8720 | 8690 | 1676 |
| 503 | 20250219 | 110500 | 4722053470 | 8700 | 8700 | 8720 | 8670 | 5986 |
| 504 | 20250219 | 110400 | 4670080010 | 8700 | 8710 | 8720 | 8680 | 218 |
| 505 | 20250219 | 110300 | 4668182990 | 8720 | 8730 | 8730 | 8680 | 7981 |
| 506 | 20250219 | 110200 | 4598736550 | 8750 | 8750 | 8750 | 8750 | 81 |
| 507 | 20250219 | 110100 | 4598027800 | 8750 | 8740 | 8750 | 8720 | 2532 |
| 508 | 20250219 | 110000 | 4575921470 | 8740 | 8740 | 8750 | 8730 | 1898 |
| 509 | 20250219 | 105900 | 4559322180 | 8730 | 8720 | 8730 | 8720 | 868 |
| 510 | 20250219 | 105800 | 4551746860 | 8720 | 8720 | 8720 | 8720 | 125 |
| 511 | 20250219 | 105700 | 4550656860 | 8710 | 8700 | 8720 | 8700 | 407 |
| 512 | 20250219 | 105600 | 4547108910 | 8700 | 8700 | 8720 | 8690 | 1104 |
| 513 | 20250219 | 105500 | 4537498200 | 8710 | 8690 | 8720 | 8680 | 1214 |
| 514 | 20250219 | 105400 | 4526936940 | 8710 | 8680 | 8710 | 8680 | 2390 |
| 515 | 20250219 | 105300 | 4506160510 | 8680 | 8720 | 8720 | 8680 | 1965 |
| 516 | 20250219 | 105200 | 4489073860 | 8720 | 8720 | 8750 | 8720 | 1385 |
| 517 | 20250219 | 105100 | 4476983800 | 8720 | 8700 | 8730 | 8680 | 3390 |
| 518 | 20250219 | 105000 | 4447511060 | 8690 | 8710 | 8720 | 8690 | 1604 |
| 519 | 20250219 | 104900 | 4433553800 | 8710 | 8680 | 8710 | 8680 | 2055 |
| 520 | 20250219 | 104800 | 4415674440 | 8680 | 8690 | 8730 | 8670 | 5752 |
| 521 | 20250219 | 104700 | 4365731260 | 8690 | 8730 | 8760 | 8690 | 7491 |
| 522 | 20250219 | 104600 | 4300469580 | 8730 | 8730 | 8770 | 8730 | 6463 |
| 523 | 20250219 | 104500 | 4243958090 | 8730 | 8760 | 8800 | 8730 | 5161 |
| 524 | 20250219 | 104400 | 4198758750 | 8760 | 8810 | 8810 | 8760 | 5605 |
| 525 | 20250219 | 104300 | 4149520730 | 8810 | 8840 | 8840 | 8770 | 4818 |
| 526 | 20250219 | 104200 | 4107101990 | 8840 | 8790 | 8840 | 8710 | 11922 |
| 527 | 20250219 | 104100 | 4002591460 | 8800 | 8800 | 8810 | 8730 | 6625 |
| 528 | 20250219 | 104000 | 3944459240 | 8800 | 8740 | 8830 | 8730 | 26054 |
| 529 | 20250219 | 103900 | 3715179600 | 8750 | 8830 | 8850 | 8720 | 26842 |
| 530 | 20250219 | 103800 | 3479176040 | 8830 | 8720 | 8850 | 8720 | 22709 |
| 531 | 20250219 | 103700 | 3279543680 | 8750 | 8660 | 8760 | 8630 | 18650 |
| 532 | 20250219 | 103600 | 3117423710 | 8670 | 8770 | 8800 | 8610 | 52845 |
| 533 | 20250219 | 103500 | 2658306610 | 8780 | 9030 | 9090 | 8710 | 77530 |
| 534 | 20250219 | 103400 | 1972753570 | 9030 | 8580 | 9090 | 8570 | 132994 |
| 535 | 20250219 | 103300 | 789367490 | 8570 | 8570 | 8570 | 8560 | 960 |
| 536 | 20250219 | 103200 | 781146380 | 8560 | 8560 | 8570 | 8550 | 1035 |
| 537 | 20250219 | 103100 | 772286640 | 8550 | 8560 | 8570 | 8540 | 1106 |
| 538 | 20250219 | 103000 | 762817330 | 8540 | 8560 | 8560 | 8540 | 60 |
| 539 | 20250219 | 102900 | 762304130 | 8560 | 8570 | 8570 | 8560 | 249 |
| 540 | 20250219 | 102800 | 760171690 | 8570 | 8560 | 8570 | 8560 | 1457 |
| 541 | 20250219 | 102700 | 747693300 | 8560 | 8540 | 8560 | 8540 | 474 |
| 542 | 20250219 | 102600 | 743640320 | 8540 | 8550 | 8570 | 8510 | 1473 |
| 543 | 20250219 | 102500 | 731038670 | 8550 | 8520 | 8560 | 8510 | 2304 |
| 544 | 20250219 | 102400 | 711354750 | 8520 | 8520 | 8520 | 8510 | 1432 |
| 545 | 20250219 | 102300 | 699159320 | 8520 | 8520 | 8520 | 8520 | 28 |
| 546 | 20250219 | 102200 | 698920760 | 8540 | 8540 | 8540 | 8540 | 0 |
| 547 | 20250219 | 102100 | 698920760 | 8540 | 8530 | 8550 | 8530 | 1505 |
| 548 | 20250219 | 102000 | 686065010 | 8530 | 8530 | 8530 | 8530 | 110 |
| 549 | 20250219 | 101900 | 685126710 | 8530 | 8510 | 8530 | 8510 | 102 |
| 550 | 20250219 | 101800 | 684257660 | 8510 | 8510 | 8510 | 8510 | 95 |
| 551 | 20250219 | 101700 | 683449210 | 8510 | 8520 | 8520 | 8510 | 244 |
| 552 | 20250219 | 101600 | 681371540 | 8520 | 8510 | 8520 | 8500 | 600 |
| 553 | 20250219 | 101500 | 676265880 | 8520 | 8520 | 8520 | 8510 | 539 |
| 554 | 20250219 | 101400 | 671678600 | 8510 | 8520 | 8530 | 8510 | 302 |
| 555 | 20250219 | 101300 | 669107400 | 8520 | 8520 | 8520 | 8520 | 335 |
| 556 | 20250219 | 101200 | 666253200 | 8520 | 8520 | 8520 | 8520 | 6 |
| 557 | 20250219 | 101100 | 666202080 | 8530 | 8540 | 8540 | 8530 | 61 |
| 558 | 20250219 | 101000 | 665681240 | 8520 | 8520 | 8520 | 8520 | 31 |
| 559 | 20250219 | 100900 | 665417120 | 8520 | 8530 | 8530 | 8520 | 2627 |
| 560 | 20250219 | 100800 | 643022490 | 8540 | 8530 | 8540 | 8530 | 33 |
| 561 | 20250219 | 100700 | 642740680 | 8520 | 8550 | 8550 | 8520 | 1727 |
| 562 | 20250219 | 100600 | 627988970 | 8550 | 8550 | 8550 | 8550 | 163 |
| 563 | 20250219 | 100500 | 626595320 | 8560 | 8560 | 8560 | 8550 | 135 |
| 564 | 20250219 | 100400 | 625439830 | 8560 | 8520 | 8560 | 8510 | 1914 |
| 565 | 20250219 | 100300 | 609090700 | 8510 | 8510 | 8510 | 8510 | 30 |
| 566 | 20250219 | 100200 | 608835400 | 8520 | 8540 | 8540 | 8510 | 444 |
| 567 | 20250219 | 100100 | 605052650 | 8550 | 8530 | 8550 | 8530 | 1773 |
| 568 | 20250219 | 100000 | 589917090 | 8530 | 8520 | 8530 | 8520 | 64 |
| 569 | 20250219 | 095900 | 589371700 | 8530 | 8520 | 8530 | 8520 | 674 |
| 570 | 20250219 | 095800 | 583628750 | 8520 | 8530 | 8530 | 8520 | 1738 |
| 571 | 20250219 | 095700 | 568817190 | 8530 | 8520 | 8540 | 8520 | 683 |
| 572 | 20250219 | 095600 | 562987360 | 8510 | 8510 | 8510 | 8510 | 201 |
| 573 | 20250219 | 095500 | 561276850 | 8510 | 8520 | 8520 | 8510 | 523 |
| 574 | 20250219 | 095400 | 556822170 | 8530 | 8520 | 8530 | 8520 | 124 |
| 575 | 20250219 | 095300 | 555764650 | 8520 | 8520 | 8530 | 8520 | 988 |
| 576 | 20250219 | 095200 | 547345720 | 8530 | 8520 | 8540 | 8520 | 2094 |
| 577 | 20250219 | 095100 | 529482470 | 8510 | 8530 | 8530 | 8510 | 511 |
| 578 | 20250219 | 095000 | 525126840 | 8530 | 8520 | 8530 | 8520 | 1580 |
| 579 | 20250219 | 094900 | 511660220 | 8530 | 8510 | 8530 | 8510 | 5353 |
| 580 | 20250219 | 094800 | 466063660 | 8510 | 8490 | 8510 | 8490 | 712 |
| 581 | 20250219 | 094700 | 460010550 | 8470 | 8470 | 8470 | 8470 | 200 |
| 582 | 20250219 | 094600 | 458316550 | 8460 | 8500 | 8500 | 8460 | 1006 |
| 583 | 20250219 | 094500 | 449782430 | 8490 | 8490 | 8490 | 8490 | 0 |
| 584 | 20250219 | 094400 | 449782430 | 8490 | 8470 | 8500 | 8470 | 2699 |
| 585 | 20250219 | 094300 | 426881030 | 8460 | 8460 | 8460 | 8460 | 341 |
| 586 | 20250219 | 094200 | 423996170 | 8460 | 8460 | 8460 | 8460 | 149 |
| 587 | 20250219 | 094100 | 422735630 | 8460 | 8480 | 8490 | 8460 | 580 |
| 588 | 20250219 | 094000 | 417825710 | 8480 | 8470 | 8480 | 8470 | 120 |
| 589 | 20250219 | 093900 | 416809150 | 8460 | 8460 | 8460 | 8460 | 1619 |
| 590 | 20250219 | 093800 | 403112410 | 8470 | 8490 | 8490 | 8470 | 4557 |
| 591 | 20250219 | 093700 | 364509520 | 8490 | 8490 | 8490 | 8480 | 1514 |
| 592 | 20250219 | 093600 | 351670480 | 8490 | 8490 | 8490 | 8490 | 128 |
| 593 | 20250219 | 093500 | 350583760 | 8490 | 8490 | 8490 | 8490 | 55 |
| 594 | 20250219 | 093400 | 350116810 | 8490 | 8490 | 8490 | 8490 | 259 |
| 595 | 20250219 | 093300 | 347917900 | 8490 | 8490 | 8490 | 8490 | 500 |
| 596 | 20250219 | 093200 | 343672900 | 8490 | 8490 | 8490 | 8490 | 499 |
| 597 | 20250219 | 093100 | 339436390 | 8490 | 8500 | 8500 | 8480 | 803 |
| 598 | 20250219 | 093000 | 332611330 | 8500 | 8470 | 8500 | 8470 | 501 |
| 599 | 20250219 | 092900 | 328355850 | 8490 | 8470 | 8490 | 8470 | 841 |
| 600 | 20250219 | 092800 | 321222830 | 8470 | 8480 | 8480 | 8470 | 201 |
| 601 | 20250219 | 092700 | 319519950 | 8480 | 8480 | 8480 | 8480 | 623 |
| 602 | 20250219 | 092600 | 314236910 | 8480 | 8490 | 8490 | 8480 | 563 |
| 603 | 20250219 | 092500 | 309459420 | 8500 | 8490 | 8500 | 8490 | 18 |
| 604 | 20250219 | 092400 | 309306440 | 8490 | 8490 | 8500 | 8490 | 2900 |
| 605 | 20250219 | 092300 | 284666580 | 8480 | 8480 | 8480 | 8480 | 454 |
| 606 | 20250219 | 092200 | 280816660 | 8470 | 8470 | 8470 | 8470 | 720 |
| 607 | 20250219 | 092100 | 274718260 | 8470 | 8470 | 8470 | 8470 | 753 |
| 608 | 20250219 | 092000 | 268340350 | 8470 | 8470 | 8470 | 8470 | 583 |
| 609 | 20250219 | 091900 | 263402340 | 8470 | 8480 | 8480 | 8470 | 762 |
| 610 | 20250219 | 091800 | 256946360 | 8480 | 8480 | 8480 | 8480 | 100 |
| 611 | 20250219 | 091700 | 256098360 | 8470 | 8470 | 8470 | 8470 | 265 |
| 612 | 20250219 | 091600 | 253853810 | 8460 | 8480 | 8490 | 8460 | 3715 |
| 613 | 20250219 | 091500 | 222371230 | 8480 | 8470 | 8480 | 8460 | 96 |
| 614 | 20250219 | 091400 | 221558330 | 8470 | 8450 | 8480 | 8440 | 1994 |
| 615 | 20250219 | 091300 | 204664040 | 8440 | 8440 | 8470 | 8440 | 378 |
| 616 | 20250219 | 091200 | 201473290 | 8440 | 8480 | 8480 | 8440 | 2316 |
| 617 | 20250219 | 091100 | 181923600 | 8480 | 8450 | 8480 | 8440 | 494 |
| 618 | 20250219 | 091000 | 177751510 | 8440 | 8470 | 8470 | 8440 | 3537 |
| 619 | 20250219 | 090900 | 147841050 | 8470 | 8490 | 8490 | 8470 | 1786 |
| 620 | 20250219 | 090800 | 132707410 | 8480 | 8520 | 8520 | 8480 | 1896 |
| 621 | 20250219 | 090700 | 116597760 | 8520 | 8510 | 8530 | 8500 | 4308 |
| 622 | 20250219 | 090600 | 79912790 | 8510 | 8490 | 8520 | 8490 | 897 |
| 623 | 20250219 | 090500 | 72273940 | 8520 | 8490 | 8530 | 8490 | 862 |
| 624 | 20250219 | 090400 | 64938340 | 8480 | 8460 | 8480 | 8460 | 508 |
| 625 | 20250219 | 090300 | 60637170 | 8460 | 8470 | 8470 | 8460 | 4193 |
| 626 | 20250219 | 090200 | 25161800 | 8480 | 8500 | 8500 | 8480 | 1226 |
| 627 | 20250219 | 090100 | 14764140 | 8490 | 8490 | 8490 | 8490 | 23 |
| 628 | 20250219 | 090000 | 14568870 | 8480 | 8480 | 8490 | 8480 | 1699 |