29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 3 | 20250219 | 183300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20250219 | 183200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20250219 | 183100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20250219 | 183000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20250219 | 182900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20250219 | 182800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20250219 | 182700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20250219 | 182600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20250219 | 182500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20250219 | 182400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20250219 | 182300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20250219 | 182200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20250219 | 182100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20250219 | 182000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20250219 | 181900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20250219 | 181800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20250219 | 181700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20250219 | 181600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20250219 | 181500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20250219 | 181400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20250219 | 181300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20250219 | 181200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20250219 | 181100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20250219 | 181000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20250219 | 180900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20250219 | 180800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20250219 | 180700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20250219 | 180600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20250219 | 180500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20250219 | 180400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 33 | 20250219 | 180300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20250219 | 180200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20250219 | 180100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20250219 | 180000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20250219 | 175900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20250219 | 175800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20250219 | 175700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20250219 | 175600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20250219 | 175500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20250219 | 175400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20250219 | 175300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20250219 | 175200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20250219 | 175100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20250219 | 175000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20250219 | 174900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20250219 | 174800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20250219 | 174700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20250219 | 174600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20250219 | 174500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20250219 | 174400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20250219 | 174300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20250219 | 174200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20250219 | 174100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20250219 | 174000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20250219 | 173900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20250219 | 173800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20250219 | 173700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20250219 | 173600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20250219 | 173500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20250219 | 173400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 63 | 20250219 | 173300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20250219 | 173200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20250219 | 173100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20250219 | 173000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20250219 | 172900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20250219 | 172800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20250219 | 172700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20250219 | 172600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20250219 | 172500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20250219 | 172400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20250219 | 172300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20250219 | 172200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20250219 | 172100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20250219 | 172000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20250219 | 171900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20250219 | 171800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20250219 | 171700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20250219 | 171600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20250219 | 171500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20250219 | 171400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20250219 | 171300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20250219 | 171200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20250219 | 171100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20250219 | 171000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20250219 | 170900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20250219 | 170800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20250219 | 170700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20250219 | 170600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20250219 | 170500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20250219 | 170400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 93 | 20250219 | 170300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20250219 | 170200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20250219 | 170100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20250219 | 170000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20250219 | 165900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20250219 | 165800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20250219 | 165700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20250219 | 165600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20250219 | 165500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20250219 | 165400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20250219 | 165300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20250219 | 165200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20250219 | 165100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20250219 | 165000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20250219 | 164900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20250219 | 164800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20250219 | 164700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20250219 | 164600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20250219 | 164500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20250219 | 164400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20250219 | 164300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20250219 | 164200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20250219 | 164100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20250219 | 164000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20250219 | 163900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20250219 | 163800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20250219 | 163700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20250219 | 163600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20250219 | 163500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20250219 | 163400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 123 | 20250219 | 163300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20250219 | 163200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20250219 | 163100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20250219 | 163000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20250219 | 162900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20250219 | 162800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20250219 | 162700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20250219 | 162600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20250219 | 162500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20250219 | 162400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20250219 | 162300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20250219 | 162200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20250219 | 162100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20250219 | 162000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20250219 | 161900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20250219 | 161800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20250219 | 161700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20250219 | 161600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20250219 | 161500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20250219 | 161400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20250219 | 161300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20250219 | 161200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20250219 | 161100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20250219 | 161000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20250219 | 160900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20250219 | 160800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20250219 | 160700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20250219 | 160600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20250219 | 160500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20250219 | 160400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 153 | 20250219 | 160300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20250219 | 160200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20250219 | 160100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20250219 | 160000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20250219 | 155900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20250219 | 155800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20250219 | 155700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20250219 | 155600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20250219 | 155500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20250219 | 155400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20250219 | 155300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20250219 | 155200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20250219 | 155100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20250219 | 155000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20250219 | 154900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20250219 | 154800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20250219 | 154700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20250219 | 154600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20250219 | 154500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20250219 | 154400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20250219 | 154300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20250219 | 154200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20250219 | 154100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20250219 | 154000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20250219 | 153900 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20250219 | 153800 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20250219 | 153700 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20250219 | 153600 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20250219 | 153500 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20250219 | 153400 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 183 | 20250219 | 153300 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20250219 | 153200 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20250219 | 153100 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20250219 | 153000 | 13784857055 | 3590 | 3590 | 3590 | 3590 | 88433 |
| 187 | 20250219 | 152900 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20250219 | 152800 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20250219 | 152700 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20250219 | 152600 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20250219 | 152500 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20250219 | 152400 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20250219 | 152300 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20250219 | 152200 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20250219 | 152100 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20250219 | 152000 | 13467382585 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20250219 | 151900 | 13467382585 | 3565 | 3555 | 3565 | 3550 | 19917 |
| 198 | 20250219 | 151800 | 13396546075 | 3560 | 3555 | 3565 | 3555 | 6420 |
| 199 | 20250219 | 151700 | 13373697900 | 3565 | 3565 | 3565 | 3555 | 28635 |
| 200 | 20250219 | 151600 | 13271816385 | 3565 | 3560 | 3565 | 3545 | 42066 |
| 201 | 20250219 | 151500 | 13122405485 | 3565 | 3565 | 3570 | 3560 | 4537 |
| 202 | 20250219 | 151400 | 13106239210 | 3565 | 3565 | 3575 | 3555 | 10713 |
| 203 | 20250219 | 151300 | 13068007240 | 3565 | 3580 | 3580 | 3560 | 5196 |
| 204 | 20250219 | 151200 | 13049465920 | 3580 | 3540 | 3580 | 3540 | 20351 |
| 205 | 20250219 | 151100 | 12977091285 | 3540 | 3560 | 3565 | 3540 | 12600 |
| 206 | 20250219 | 151000 | 12932339025 | 3565 | 3555 | 3575 | 3550 | 11166 |
| 207 | 20250219 | 150900 | 12892588145 | 3560 | 3560 | 3575 | 3545 | 31259 |
| 208 | 20250219 | 150800 | 12781459765 | 3555 | 3580 | 3600 | 3555 | 48060 |
| 209 | 20250219 | 150700 | 12609599845 | 3575 | 3580 | 3585 | 3565 | 19909 |
| 210 | 20250219 | 150600 | 12538414355 | 3580 | 3570 | 3585 | 3565 | 12314 |
| 211 | 20250219 | 150500 | 12494361205 | 3565 | 3570 | 3585 | 3560 | 32203 |
| 212 | 20250219 | 150400 | 12379259990 | 3555 | 3555 | 3570 | 3535 | 51358 |
| 213 | 20250219 | 150300 | 12197015875 | 3575 | 3590 | 3590 | 3535 | 82816 |
| 214 | 20250219 | 150200 | 11902309755 | 3595 | 3625 | 3635 | 3580 | 70052 |
| 215 | 20250219 | 150100 | 11650019970 | 3630 | 3640 | 3665 | 3625 | 46839 |
| 216 | 20250219 | 150000 | 11479405090 | 3635 | 3620 | 3655 | 3605 | 58144 |
| 217 | 20250219 | 145900 | 11268247865 | 3610 | 3665 | 3685 | 3610 | 146661 |
| 218 | 20250219 | 145800 | 10732609195 | 3660 | 3645 | 3670 | 3635 | 93543 |
| 219 | 20250219 | 145700 | 10391221230 | 3645 | 3685 | 3700 | 3595 | 405003 |
| 220 | 20250219 | 145600 | 8910578455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20250219 | 145500 | 8910578455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20250219 | 145400 | 8910578455 | 3700 | 3615 | 3705 | 3600 | 239575 |
| 223 | 20250219 | 145300 | 8031161880 | 3620 | 3620 | 3620 | 3590 | 38640 |
| 224 | 20250219 | 145200 | 7891796265 | 3620 | 3585 | 3635 | 3585 | 81236 |
| 225 | 20250219 | 145100 | 7598197995 | 3580 | 3595 | 3600 | 3550 | 63523 |
| 226 | 20250219 | 145000 | 7371426865 | 3595 | 3620 | 3635 | 3570 | 78615 |
| 227 | 20250219 | 144900 | 7087743745 | 3615 | 3630 | 3630 | 3580 | 98785 |
| 228 | 20250219 | 144800 | 6730881110 | 3620 | 3555 | 3650 | 3545 | 241660 |
| 229 | 20250219 | 144700 | 5856983195 | 3555 | 3560 | 3560 | 3500 | 73061 |
| 230 | 20250219 | 144600 | 5599187820 | 3560 | 3575 | 3590 | 3520 | 113571 |
| 231 | 20250219 | 144500 | 5194803070 | 3555 | 3540 | 3675 | 3510 | 422198 |
| 232 | 20250219 | 144400 | 3672755870 | 3555 | 3475 | 3555 | 3450 | 170959 |
| 233 | 20250219 | 144300 | 3072276040 | 3475 | 3445 | 3495 | 3425 | 103566 |
| 234 | 20250219 | 144200 | 2713313920 | 3445 | 3410 | 3450 | 3400 | 26725 |
| 235 | 20250219 | 144100 | 2621572930 | 3400 | 3375 | 3420 | 3375 | 48587 |
| 236 | 20250219 | 144000 | 2456290355 | 3375 | 3375 | 3375 | 3375 | 63 |
| 237 | 20250219 | 143900 | 2456077730 | 3375 | 3375 | 3375 | 3370 | 115 |
| 238 | 20250219 | 143800 | 2455690075 | 3375 | 3365 | 3375 | 3365 | 1493 |
| 239 | 20250219 | 143700 | 2450653130 | 3375 | 3375 | 3375 | 3375 | 216 |
| 240 | 20250219 | 143600 | 2449924130 | 3375 | 3380 | 3380 | 3375 | 986 |
| 241 | 20250219 | 143500 | 2446593540 | 3380 | 3370 | 3380 | 3365 | 3015 |
| 242 | 20250219 | 143400 | 2436418545 | 3370 | 3365 | 3375 | 3365 | 1107 |
| 243 | 20250219 | 143300 | 2432688205 | 3370 | 3370 | 3370 | 3365 | 815 |
| 244 | 20250219 | 143200 | 2429943620 | 3365 | 3365 | 3365 | 3365 | 107 |
| 245 | 20250219 | 143100 | 2429583565 | 3365 | 3365 | 3365 | 3365 | 895 |
| 246 | 20250219 | 143000 | 2426571890 | 3365 | 3365 | 3365 | 3365 | 1674 |
| 247 | 20250219 | 142900 | 2420938880 | 3370 | 3365 | 3375 | 3365 | 1208 |
| 248 | 20250219 | 142800 | 2416868910 | 3365 | 3365 | 3365 | 3365 | 773 |
| 249 | 20250219 | 142700 | 2414267765 | 3370 | 3370 | 3370 | 3370 | 3 |
| 250 | 20250219 | 142600 | 2414257655 | 3365 | 3370 | 3370 | 3365 | 20 |
| 251 | 20250219 | 142500 | 2414190310 | 3365 | 3365 | 3365 | 3360 | 1768 |
| 252 | 20250219 | 142400 | 2408246380 | 3370 | 3370 | 3370 | 3370 | 236 |
| 253 | 20250219 | 142300 | 2407451060 | 3370 | 3365 | 3375 | 3365 | 465 |
| 254 | 20250219 | 142200 | 2405886090 | 3365 | 3370 | 3370 | 3365 | 2792 |
| 255 | 20250219 | 142100 | 2396482695 | 3370 | 3375 | 3380 | 3370 | 5441 |
| 256 | 20250219 | 142000 | 2378121980 | 3370 | 3360 | 3370 | 3360 | 6734 |
| 257 | 20250219 | 141900 | 2355477825 | 3360 | 3355 | 3360 | 3355 | 14 |
| 258 | 20250219 | 141800 | 2355430840 | 3355 | 3360 | 3360 | 3355 | 310 |
| 259 | 20250219 | 141700 | 2354390540 | 3355 | 3365 | 3365 | 3355 | 595 |
| 260 | 20250219 | 141600 | 2352391485 | 3365 | 3365 | 3365 | 3365 | 3 |
| 261 | 20250219 | 141500 | 2352381390 | 3355 | 3365 | 3365 | 3355 | 2616 |
| 262 | 20250219 | 141400 | 2343586820 | 3365 | 3365 | 3365 | 3365 | 3 |
| 263 | 20250219 | 141300 | 2343576725 | 3370 | 3365 | 3370 | 3365 | 4648 |
| 264 | 20250219 | 141200 | 2327930485 | 3365 | 3360 | 3365 | 3360 | 1515 |
| 265 | 20250219 | 141100 | 2322840070 | 3360 | 3360 | 3365 | 3360 | 594 |
| 266 | 20250219 | 141000 | 2320844215 | 3365 | 3370 | 3370 | 3365 | 628 |
| 267 | 20250219 | 140900 | 2318730945 | 3370 | 3360 | 3370 | 3335 | 5636 |
| 268 | 20250219 | 140800 | 2299822515 | 3360 | 3365 | 3370 | 3360 | 766 |
| 269 | 20250219 | 140700 | 2297246750 | 3370 | 3370 | 3370 | 3370 | 4164 |
| 270 | 20250219 | 140600 | 2283214070 | 3375 | 3380 | 3380 | 3370 | 11745 |
| 271 | 20250219 | 140500 | 2243524180 | 3390 | 3380 | 3395 | 3375 | 17397 |
| 272 | 20250219 | 140400 | 2184587605 | 3380 | 3340 | 3405 | 3340 | 33988 |
| 273 | 20250219 | 140300 | 2069750270 | 3340 | 3340 | 3340 | 3340 | 0 |
| 274 | 20250219 | 140200 | 2069750270 | 3340 | 3350 | 3350 | 3340 | 2647 |
| 275 | 20250219 | 140100 | 2060902525 | 3345 | 3345 | 3345 | 3345 | 1 |
| 276 | 20250219 | 140000 | 2060899180 | 3350 | 3350 | 3350 | 3350 | 3 |
| 277 | 20250219 | 135900 | 2060889130 | 3340 | 3340 | 3340 | 3340 | 0 |
| 278 | 20250219 | 135800 | 2060889130 | 3340 | 3350 | 3350 | 3340 | 704 |
| 279 | 20250219 | 135700 | 2058535760 | 3350 | 3350 | 3350 | 3350 | 0 |
| 280 | 20250219 | 135600 | 2058535760 | 3350 | 3355 | 3355 | 3350 | 163 |
| 281 | 20250219 | 135500 | 2057988900 | 3355 | 3350 | 3355 | 3350 | 4303 |
| 282 | 20250219 | 135400 | 2043573830 | 3360 | 3355 | 3360 | 3355 | 3412 |
| 283 | 20250219 | 135300 | 2032123010 | 3350 | 3355 | 3360 | 3350 | 873 |
| 284 | 20250219 | 135200 | 2029198395 | 3360 | 3355 | 3360 | 3350 | 13997 |
| 285 | 20250219 | 135100 | 1982301925 | 3355 | 3350 | 3355 | 3345 | 7680 |
| 286 | 20250219 | 135000 | 1956575015 | 3355 | 3345 | 3355 | 3340 | 4036 |
| 287 | 20250219 | 134900 | 1943042830 | 3350 | 3350 | 3350 | 3350 | 301 |
| 288 | 20250219 | 134800 | 1942034480 | 3340 | 3345 | 3345 | 3340 | 3032 |
| 289 | 20250219 | 134700 | 1931904580 | 3345 | 3335 | 3350 | 3335 | 7601 |
| 290 | 20250219 | 134600 | 1906511615 | 3335 | 3335 | 3340 | 3335 | 1008 |
| 291 | 20250219 | 134500 | 1903149930 | 3340 | 3340 | 3340 | 3340 | 0 |
| 292 | 20250219 | 134400 | 1903149930 | 3340 | 3340 | 3340 | 3340 | 0 |
| 293 | 20250219 | 134300 | 1903149930 | 3340 | 3340 | 3340 | 3330 | 145 |
| 294 | 20250219 | 134200 | 1902666930 | 3335 | 3330 | 3335 | 3330 | 446 |
| 295 | 20250219 | 134100 | 1901180250 | 3340 | 3340 | 3340 | 3325 | 48 |
| 296 | 20250219 | 134000 | 1901020095 | 3335 | 3335 | 3335 | 3335 | 484 |
| 297 | 20250219 | 133900 | 1899405955 | 3325 | 3340 | 3340 | 3325 | 2867 |
| 298 | 20250219 | 133800 | 1889857080 | 3340 | 3335 | 3340 | 3335 | 2486 |
| 299 | 20250219 | 133700 | 1881558840 | 3335 | 3330 | 3335 | 3330 | 1088 |
| 300 | 20250219 | 133600 | 1877930785 | 3330 | 3330 | 3330 | 3330 | 500 |
| 301 | 20250219 | 133500 | 1876265785 | 3330 | 3330 | 3330 | 3330 | 863 |
| 302 | 20250219 | 133400 | 1873391995 | 3335 | 3335 | 3335 | 3335 | 570 |
| 303 | 20250219 | 133300 | 1871491045 | 3335 | 3335 | 3335 | 3335 | 17 |
| 304 | 20250219 | 133200 | 1871434350 | 3335 | 3335 | 3335 | 3335 | 984 |
| 305 | 20250219 | 133100 | 1868152710 | 3335 | 3335 | 3335 | 3335 | 15 |
| 306 | 20250219 | 133000 | 1868102685 | 3340 | 3345 | 3345 | 3340 | 107 |
| 307 | 20250219 | 132900 | 1867745205 | 3345 | 3325 | 3345 | 3325 | 2025 |
| 308 | 20250219 | 132800 | 1860989700 | 3325 | 3325 | 3325 | 3325 | 100 |
| 309 | 20250219 | 132700 | 1860657200 | 3330 | 3320 | 3330 | 3320 | 205 |
| 310 | 20250219 | 132600 | 1859976550 | 3330 | 3330 | 3330 | 3330 | 0 |
| 311 | 20250219 | 132500 | 1859976550 | 3330 | 3325 | 3330 | 3325 | 6729 |
| 312 | 20250219 | 132400 | 1837571965 | 3325 | 3325 | 3325 | 3325 | 1000 |
| 313 | 20250219 | 132300 | 1834246965 | 3325 | 3325 | 3325 | 3325 | 0 |
| 314 | 20250219 | 132200 | 1834246965 | 3325 | 3325 | 3325 | 3325 | 3 |
| 315 | 20250219 | 132100 | 1834236990 | 3320 | 3325 | 3325 | 3320 | 1828 |
| 316 | 20250219 | 132000 | 1828166280 | 3325 | 3325 | 3325 | 3320 | 308 |
| 317 | 20250219 | 131900 | 1827143695 | 3325 | 3320 | 3325 | 3320 | 234 |
| 318 | 20250219 | 131800 | 1826366810 | 3315 | 3315 | 3315 | 3315 | 1647 |
| 319 | 20250219 | 131700 | 1820907005 | 3315 | 3315 | 3315 | 3315 | 0 |
| 320 | 20250219 | 131600 | 1820907005 | 3315 | 3315 | 3315 | 3315 | 18 |
| 321 | 20250219 | 131500 | 1820847335 | 3315 | 3315 | 3315 | 3315 | 5 |
| 322 | 20250219 | 131400 | 1820830760 | 3315 | 3315 | 3315 | 3315 | 303 |
| 323 | 20250219 | 131300 | 1819826315 | 3315 | 3315 | 3315 | 3315 | 0 |
| 324 | 20250219 | 131200 | 1819826315 | 3315 | 3315 | 3315 | 3315 | 119 |
| 325 | 20250219 | 131100 | 1819431830 | 3320 | 3320 | 3320 | 3320 | 0 |
| 326 | 20250219 | 131000 | 1819431830 | 3320 | 3320 | 3320 | 3320 | 5 |
| 327 | 20250219 | 130900 | 1819415230 | 3320 | 3315 | 3320 | 3315 | 201 |
| 328 | 20250219 | 130800 | 1818748910 | 3315 | 3310 | 3315 | 3310 | 2609 |
| 329 | 20250219 | 130700 | 1810113045 | 3300 | 3305 | 3305 | 3300 | 211 |
| 330 | 20250219 | 130600 | 1809416245 | 3305 | 3305 | 3305 | 3305 | 315 |
| 331 | 20250219 | 130500 | 1808375170 | 3305 | 3305 | 3305 | 3305 | 110 |
| 332 | 20250219 | 130400 | 1808011620 | 3305 | 3305 | 3305 | 3305 | 932 |
| 333 | 20250219 | 130300 | 1804931360 | 3310 | 3310 | 3310 | 3310 | 5 |
| 334 | 20250219 | 130200 | 1804914810 | 3310 | 3305 | 3310 | 3305 | 755 |
| 335 | 20250219 | 130100 | 1802419530 | 3305 | 3305 | 3305 | 3305 | 2 |
| 336 | 20250219 | 130000 | 1802412920 | 3310 | 3310 | 3310 | 3310 | 1 |
| 337 | 20250219 | 125900 | 1802409610 | 3305 | 3310 | 3310 | 3305 | 109 |
| 338 | 20250219 | 125800 | 1802048825 | 3305 | 3305 | 3305 | 3305 | 0 |
| 339 | 20250219 | 125700 | 1802048825 | 3305 | 3305 | 3305 | 3305 | 10 |
| 340 | 20250219 | 125600 | 1802015775 | 3320 | 3320 | 3320 | 3320 | 0 |
| 341 | 20250219 | 125500 | 1802015775 | 3320 | 3320 | 3320 | 3320 | 1932 |
| 342 | 20250219 | 125400 | 1795601535 | 3320 | 3320 | 3320 | 3320 | 1 |
| 343 | 20250219 | 125300 | 1795598215 | 3315 | 3315 | 3315 | 3315 | 1043 |
| 344 | 20250219 | 125200 | 1792140670 | 3320 | 3315 | 3320 | 3315 | 1962 |
| 345 | 20250219 | 125100 | 1785636635 | 3315 | 3315 | 3315 | 3315 | 50 |
| 346 | 20250219 | 125000 | 1785470885 | 3315 | 3315 | 3315 | 3315 | 2 |
| 347 | 20250219 | 124900 | 1785464255 | 3315 | 3315 | 3315 | 3315 | 239 |
| 348 | 20250219 | 124800 | 1784671970 | 3315 | 3315 | 3315 | 3315 | 3 |
| 349 | 20250219 | 124700 | 1784662025 | 3310 | 3310 | 3310 | 3310 | 451 |
| 350 | 20250219 | 124600 | 1783169215 | 3315 | 3315 | 3315 | 3315 | 85 |
| 351 | 20250219 | 124500 | 1782887440 | 3315 | 3315 | 3315 | 3315 | 960 |
| 352 | 20250219 | 124400 | 1779705040 | 3315 | 3315 | 3315 | 3315 | 137 |
| 353 | 20250219 | 124300 | 1779250885 | 3315 | 3315 | 3315 | 3315 | 251 |
| 354 | 20250219 | 124200 | 1778418820 | 3315 | 3315 | 3315 | 3315 | 501 |
| 355 | 20250219 | 124100 | 1776758005 | 3310 | 3295 | 3310 | 3295 | 14016 |
| 356 | 20250219 | 124000 | 1730544985 | 3300 | 3295 | 3300 | 3295 | 2515 |
| 357 | 20250219 | 123900 | 1722258050 | 3295 | 3295 | 3295 | 3295 | 186 |
| 358 | 20250219 | 123800 | 1721645180 | 3300 | 3300 | 3300 | 3300 | 105 |
| 359 | 20250219 | 123700 | 1721298680 | 3300 | 3300 | 3300 | 3300 | 15 |
| 360 | 20250219 | 123600 | 1721249180 | 3300 | 3300 | 3300 | 3300 | 2 |
| 361 | 20250219 | 123500 | 1721242580 | 3295 | 3300 | 3300 | 3295 | 3069 |
| 362 | 20250219 | 123400 | 1711130100 | 3300 | 3300 | 3300 | 3300 | 1127 |
| 363 | 20250219 | 123300 | 1707411000 | 3300 | 3300 | 3300 | 3300 | 1132 |
| 364 | 20250219 | 123200 | 1703675400 | 3305 | 3295 | 3305 | 3295 | 545 |
| 365 | 20250219 | 123100 | 1701879175 | 3295 | 3300 | 3305 | 3295 | 256 |
| 366 | 20250219 | 123000 | 1701035110 | 3305 | 3300 | 3305 | 3300 | 544 |
| 367 | 20250219 | 122900 | 1699239750 | 3305 | 3305 | 3305 | 3300 | 231 |
| 368 | 20250219 | 122800 | 1698477300 | 3300 | 3300 | 3300 | 3300 | 860 |
| 369 | 20250219 | 122700 | 1695639300 | 3300 | 3310 | 3310 | 3300 | 3014 |
| 370 | 20250219 | 122600 | 1685691550 | 3305 | 3305 | 3305 | 3305 | 1000 |
| 371 | 20250219 | 122500 | 1682386550 | 3310 | 3310 | 3310 | 3310 | 1 |
| 372 | 20250219 | 122400 | 1682383240 | 3310 | 3310 | 3310 | 3310 | 57 |
| 373 | 20250219 | 122300 | 1682194570 | 3315 | 3315 | 3315 | 3315 | 5 |
| 374 | 20250219 | 122200 | 1682177995 | 3315 | 3315 | 3315 | 3315 | 2520 |
| 375 | 20250219 | 122100 | 1673824195 | 3310 | 3310 | 3310 | 3310 | 894 |
| 376 | 20250219 | 122000 | 1670865055 | 3310 | 3310 | 3310 | 3310 | 0 |
| 377 | 20250219 | 121900 | 1670865055 | 3310 | 3310 | 3310 | 3310 | 6 |
| 378 | 20250219 | 121800 | 1670845195 | 3310 | 3310 | 3310 | 3310 | 10 |
| 379 | 20250219 | 121700 | 1670812095 | 3315 | 3315 | 3315 | 3300 | 1827 |
| 380 | 20250219 | 121600 | 1664773215 | 3315 | 3310 | 3315 | 3310 | 655 |
| 381 | 20250219 | 121500 | 1662604385 | 3310 | 3310 | 3310 | 3310 | 27 |
| 382 | 20250219 | 121400 | 1662515015 | 3310 | 3305 | 3310 | 3305 | 108 |
| 383 | 20250219 | 121300 | 1662157540 | 3305 | 3300 | 3305 | 3300 | 2423 |
| 384 | 20250219 | 121200 | 1654150055 | 3300 | 3300 | 3300 | 3300 | 0 |
| 385 | 20250219 | 121100 | 1654150055 | 3300 | 3300 | 3300 | 3300 | 0 |
| 386 | 20250219 | 121000 | 1654150055 | 3300 | 3300 | 3300 | 3300 | 231 |
| 387 | 20250219 | 120900 | 1653387755 | 3305 | 3305 | 3305 | 3305 | 10 |
| 388 | 20250219 | 120800 | 1653354705 | 3305 | 3305 | 3305 | 3305 | 373 |
| 389 | 20250219 | 120700 | 1652121940 | 3305 | 3305 | 3305 | 3305 | 183 |
| 390 | 20250219 | 120600 | 1651517125 | 3305 | 3305 | 3305 | 3305 | 1 |
| 391 | 20250219 | 120500 | 1651513820 | 3295 | 3300 | 3300 | 3295 | 619 |
| 392 | 20250219 | 120400 | 1649474200 | 3300 | 3300 | 3300 | 3295 | 452 |
| 393 | 20250219 | 120300 | 1647982605 | 3305 | 3305 | 3305 | 3305 | 7 |
| 394 | 20250219 | 120200 | 1647959470 | 3300 | 3305 | 3305 | 3300 | 13 |
| 395 | 20250219 | 120100 | 1647916560 | 3305 | 3305 | 3305 | 3305 | 3 |
| 396 | 20250219 | 120000 | 1647906645 | 3300 | 3300 | 3300 | 3300 | 219 |
| 397 | 20250219 | 115900 | 1647183945 | 3300 | 3300 | 3300 | 3300 | 11 |
| 398 | 20250219 | 115800 | 1647147645 | 3305 | 3305 | 3305 | 3305 | 2 |
| 399 | 20250219 | 115700 | 1647141035 | 3305 | 3305 | 3305 | 3305 | 20 |
| 400 | 20250219 | 115600 | 1647074935 | 3305 | 3300 | 3305 | 3300 | 803 |
| 401 | 20250219 | 115500 | 1644425020 | 3305 | 3305 | 3305 | 3305 | 1891 |
| 402 | 20250219 | 115400 | 1638175265 | 3300 | 3300 | 3300 | 3300 | 608 |
| 403 | 20250219 | 115300 | 1636168865 | 3300 | 3300 | 3300 | 3300 | 3 |
| 404 | 20250219 | 115200 | 1636158965 | 3295 | 3300 | 3300 | 3295 | 12 |
| 405 | 20250219 | 115100 | 1636119375 | 3300 | 3295 | 3300 | 3295 | 647 |
| 406 | 20250219 | 115000 | 1633984475 | 3300 | 3295 | 3300 | 3295 | 2 |
| 407 | 20250219 | 114900 | 1633977880 | 3300 | 3300 | 3300 | 3300 | 126 |
| 408 | 20250219 | 114800 | 1633562080 | 3300 | 3300 | 3300 | 3300 | 232 |
| 409 | 20250219 | 114700 | 1632796480 | 3300 | 3300 | 3300 | 3300 | 11 |
| 410 | 20250219 | 114600 | 1632760180 | 3295 | 3295 | 3295 | 3295 | 1565 |
| 411 | 20250219 | 114500 | 1627603505 | 3295 | 3295 | 3295 | 3295 | 1 |
| 412 | 20250219 | 114400 | 1627600210 | 3295 | 3295 | 3295 | 3295 | 6 |
| 413 | 20250219 | 114300 | 1627580440 | 3290 | 3285 | 3290 | 3285 | 2021 |
| 414 | 20250219 | 114200 | 1620934050 | 3285 | 3280 | 3290 | 3280 | 2224 |
| 415 | 20250219 | 114100 | 1613635695 | 3280 | 3285 | 3285 | 3280 | 642 |
| 416 | 20250219 | 114000 | 1611527285 | 3290 | 3290 | 3290 | 3290 | 5 |
| 417 | 20250219 | 113900 | 1611510835 | 3290 | 3290 | 3290 | 3290 | 0 |
| 418 | 20250219 | 113800 | 1611510835 | 3290 | 3290 | 3290 | 3290 | 150 |
| 419 | 20250219 | 113700 | 1611017335 | 3290 | 3290 | 3290 | 3290 | 0 |
| 420 | 20250219 | 113600 | 1611017335 | 3290 | 3285 | 3290 | 3285 | 607 |
| 421 | 20250219 | 113500 | 1609023275 | 3285 | 3285 | 3285 | 3285 | 1010 |
| 422 | 20250219 | 113400 | 1605705425 | 3285 | 3285 | 3285 | 3285 | 50 |
| 423 | 20250219 | 113300 | 1605541175 | 3285 | 3285 | 3285 | 3285 | 179 |
| 424 | 20250219 | 113200 | 1604953160 | 3285 | 3290 | 3290 | 3285 | 751 |
| 425 | 20250219 | 113100 | 1602484870 | 3290 | 3285 | 3290 | 3285 | 1798 |
| 426 | 20250219 | 113000 | 1596578190 | 3280 | 3280 | 3285 | 3280 | 400 |
| 427 | 20250219 | 112900 | 1595265690 | 3280 | 3285 | 3285 | 3280 | 1004 |
| 428 | 20250219 | 112800 | 1591972555 | 3275 | 3275 | 3275 | 3275 | 0 |
| 429 | 20250219 | 112700 | 1591972555 | 3275 | 3285 | 3285 | 3275 | 3207 |
| 430 | 20250219 | 112600 | 1581463635 | 3280 | 3285 | 3285 | 3280 | 1188 |
| 431 | 20250219 | 112500 | 1577564495 | 3280 | 3285 | 3285 | 3280 | 71 |
| 432 | 20250219 | 112400 | 1577331265 | 3280 | 3280 | 3280 | 3280 | 1 |
| 433 | 20250219 | 112300 | 1577327985 | 3280 | 3280 | 3280 | 3280 | 3004 |
| 434 | 20250219 | 112200 | 1567474865 | 3280 | 3275 | 3280 | 3275 | 504 |
| 435 | 20250219 | 112100 | 1565824250 | 3280 | 3280 | 3280 | 3280 | 11 |
| 436 | 20250219 | 112000 | 1565788170 | 3280 | 3270 | 3280 | 3270 | 32 |
| 437 | 20250219 | 111900 | 1565683270 | 3270 | 3270 | 3270 | 3270 | 2827 |
| 438 | 20250219 | 111800 | 1556438980 | 3270 | 3275 | 3275 | 3270 | 7047 |
| 439 | 20250219 | 111700 | 1533387415 | 3280 | 3280 | 3280 | 3280 | 0 |
| 440 | 20250219 | 111600 | 1533387415 | 3280 | 3280 | 3280 | 3280 | 10 |
| 441 | 20250219 | 111500 | 1533354615 | 3285 | 3275 | 3285 | 3270 | 3598 |
| 442 | 20250219 | 111400 | 1521573235 | 3280 | 3275 | 3280 | 3275 | 279 |
| 443 | 20250219 | 111300 | 1520659500 | 3275 | 3275 | 3285 | 3275 | 4843 |
| 444 | 20250219 | 111200 | 1504798645 | 3275 | 3280 | 3280 | 3275 | 385 |
| 445 | 20250219 | 111100 | 1503537020 | 3275 | 3275 | 3275 | 3275 | 3059 |
| 446 | 20250219 | 111000 | 1493518795 | 3275 | 3275 | 3275 | 3275 | 499 |
| 447 | 20250219 | 110900 | 1491884570 | 3280 | 3275 | 3280 | 3275 | 719 |
| 448 | 20250219 | 110800 | 1489528095 | 3275 | 3275 | 3285 | 3275 | 2307 |
| 449 | 20250219 | 110700 | 1481972510 | 3290 | 3290 | 3290 | 3290 | 1 |
| 450 | 20250219 | 110600 | 1481969220 | 3270 | 3290 | 3290 | 3270 | 15049 |
| 451 | 20250219 | 110500 | 1432684160 | 3290 | 3290 | 3290 | 3290 | 153 |
| 452 | 20250219 | 110400 | 1432180790 | 3280 | 3280 | 3280 | 3280 | 2000 |
| 453 | 20250219 | 110300 | 1425620790 | 3285 | 3285 | 3285 | 3285 | 522 |
| 454 | 20250219 | 110200 | 1423906020 | 3290 | 3290 | 3290 | 3290 | 22 |
| 455 | 20250219 | 110100 | 1423833640 | 3290 | 3290 | 3290 | 3290 | 29 |
| 456 | 20250219 | 110000 | 1423738230 | 3290 | 3285 | 3290 | 3285 | 118 |
| 457 | 20250219 | 105900 | 1423350510 | 3285 | 3285 | 3285 | 3285 | 998 |
| 458 | 20250219 | 105800 | 1420072080 | 3290 | 3290 | 3290 | 3290 | 500 |
| 459 | 20250219 | 105700 | 1418427080 | 3285 | 3290 | 3290 | 3285 | 81 |
| 460 | 20250219 | 105600 | 1418160835 | 3290 | 3285 | 3290 | 3285 | 990 |
| 461 | 20250219 | 105500 | 1414908670 | 3285 | 3285 | 3285 | 3280 | 1090 |
| 462 | 20250219 | 105400 | 1411333020 | 3285 | 3285 | 3285 | 3285 | 13 |
| 463 | 20250219 | 105300 | 1411290315 | 3280 | 3280 | 3285 | 3280 | 1714 |
| 464 | 20250219 | 105200 | 1405666035 | 3280 | 3285 | 3285 | 3280 | 1101 |
| 465 | 20250219 | 105100 | 1402054745 | 3285 | 3285 | 3290 | 3285 | 1613 |
| 466 | 20250219 | 105000 | 1396756025 | 3280 | 3285 | 3285 | 3280 | 1919 |
| 467 | 20250219 | 104900 | 1390457885 | 3290 | 3290 | 3290 | 3290 | 27 |
| 468 | 20250219 | 104800 | 1390369055 | 3290 | 3290 | 3290 | 3280 | 2925 |
| 469 | 20250219 | 104700 | 1380768195 | 3285 | 3285 | 3285 | 3285 | 725 |
| 470 | 20250219 | 104600 | 1378386570 | 3290 | 3285 | 3290 | 3285 | 1654 |
| 471 | 20250219 | 104500 | 1372953165 | 3290 | 3295 | 3295 | 3290 | 20 |
| 472 | 20250219 | 104400 | 1372887325 | 3295 | 3290 | 3295 | 3290 | 155 |
| 473 | 20250219 | 104300 | 1372377200 | 3290 | 3290 | 3295 | 3290 | 455 |
| 474 | 20250219 | 104200 | 1370880245 | 3285 | 3285 | 3295 | 3285 | 3509 |
| 475 | 20250219 | 104100 | 1359342625 | 3285 | 3280 | 3285 | 3280 | 36 |
| 476 | 20250219 | 104000 | 1359224455 | 3280 | 3285 | 3290 | 3275 | 4315 |
| 477 | 20250219 | 103900 | 1345061265 | 3290 | 3290 | 3290 | 3285 | 4365 |
| 478 | 20250219 | 103800 | 1330704165 | 3290 | 3290 | 3290 | 3290 | 171 |
| 479 | 20250219 | 103700 | 1330141575 | 3290 | 3290 | 3290 | 3290 | 540 |
| 480 | 20250219 | 103600 | 1328364975 | 3290 | 3290 | 3290 | 3285 | 366 |
| 481 | 20250219 | 103500 | 1327161540 | 3285 | 3280 | 3285 | 3275 | 3420 |
| 482 | 20250219 | 103400 | 1315938935 | 3275 | 3275 | 3280 | 3275 | 3924 |
| 483 | 20250219 | 103300 | 1303085370 | 3270 | 3275 | 3275 | 3270 | 3015 |
| 484 | 20250219 | 103200 | 1293222625 | 3275 | 3285 | 3285 | 3275 | 4638 |
| 485 | 20250219 | 103100 | 1278023660 | 3285 | 3280 | 3285 | 3280 | 1117 |
| 486 | 20250219 | 103000 | 1274359785 | 3280 | 3290 | 3290 | 3280 | 816 |
| 487 | 20250219 | 102900 | 1271683145 | 3275 | 3285 | 3290 | 3275 | 2064 |
| 488 | 20250219 | 102800 | 1264917580 | 3285 | 3280 | 3285 | 3280 | 300 |
| 489 | 20250219 | 102700 | 1263932130 | 3270 | 3280 | 3280 | 3270 | 12155 |
| 490 | 20250219 | 102600 | 1224172290 | 3275 | 3270 | 3275 | 3270 | 8192 |
| 491 | 20250219 | 102500 | 1197376975 | 3270 | 3275 | 3275 | 3270 | 4345 |
| 492 | 20250219 | 102400 | 1183163685 | 3275 | 3275 | 3275 | 3275 | 1834 |
| 493 | 20250219 | 102300 | 1177157335 | 3275 | 3275 | 3275 | 3275 | 5611 |
| 494 | 20250219 | 102200 | 1158781310 | 3275 | 3280 | 3285 | 3275 | 6724 |
| 495 | 20250219 | 102100 | 1136737215 | 3280 | 3280 | 3285 | 3280 | 7141 |
| 496 | 20250219 | 102000 | 1113314210 | 3285 | 3285 | 3285 | 3285 | 525 |
| 497 | 20250219 | 101900 | 1111589585 | 3285 | 3290 | 3290 | 3285 | 1024 |
| 498 | 20250219 | 101800 | 1108223190 | 3280 | 3290 | 3290 | 3280 | 6467 |
| 499 | 20250219 | 101700 | 1087001580 | 3290 | 3290 | 3290 | 3285 | 798 |
| 500 | 20250219 | 101600 | 1084377650 | 3285 | 3285 | 3285 | 3285 | 7383 |
| 501 | 20250219 | 101500 | 1060124495 | 3285 | 3285 | 3290 | 3285 | 2314 |
| 502 | 20250219 | 101400 | 1052522750 | 3285 | 3295 | 3295 | 3285 | 3372 |
| 503 | 20250219 | 101300 | 1041437895 | 3290 | 3295 | 3295 | 3285 | 10743 |
| 504 | 20250219 | 101200 | 1006089270 | 3295 | 3300 | 3300 | 3295 | 490 |
| 505 | 20250219 | 101100 | 1004474620 | 3300 | 3300 | 3300 | 3295 | 1935 |
| 506 | 20250219 | 101000 | 998094500 | 3295 | 3295 | 3300 | 3295 | 2787 |
| 507 | 20250219 | 100900 | 988911295 | 3300 | 3295 | 3300 | 3290 | 2212 |
| 508 | 20250219 | 100800 | 981624040 | 3295 | 3295 | 3300 | 3295 | 5823 |
| 509 | 20250219 | 100700 | 962436520 | 3300 | 3305 | 3305 | 3300 | 10991 |
| 510 | 20250219 | 100600 | 926159545 | 3305 | 3305 | 3305 | 3305 | 8183 |
| 511 | 20250219 | 100500 | 899114730 | 3305 | 3310 | 3310 | 3305 | 1816 |
| 512 | 20250219 | 100400 | 893112770 | 3305 | 3300 | 3315 | 3300 | 10306 |
| 513 | 20250219 | 100300 | 859048010 | 3305 | 3315 | 3315 | 3305 | 25173 |
| 514 | 20250219 | 100200 | 775844335 | 3310 | 3310 | 3315 | 3310 | 2895 |
| 515 | 20250219 | 100100 | 766255560 | 3305 | 3315 | 3320 | 3305 | 3646 |
| 516 | 20250219 | 100000 | 754191125 | 3315 | 3310 | 3315 | 3305 | 4502 |
| 517 | 20250219 | 095900 | 739290930 | 3310 | 3305 | 3310 | 3305 | 1217 |
| 518 | 20250219 | 095800 | 735262910 | 3305 | 3305 | 3305 | 3300 | 14670 |
| 519 | 20250219 | 095700 | 686795380 | 3310 | 3310 | 3310 | 3310 | 2324 |
| 520 | 20250219 | 095600 | 679102940 | 3315 | 3310 | 3315 | 3310 | 465 |
| 521 | 20250219 | 095500 | 677563685 | 3310 | 3305 | 3310 | 3305 | 14459 |
| 522 | 20250219 | 095400 | 629775835 | 3305 | 3310 | 3315 | 3305 | 6536 |
| 523 | 20250219 | 095300 | 608157000 | 3310 | 3315 | 3315 | 3310 | 10531 |
| 524 | 20250219 | 095200 | 573273155 | 3315 | 3320 | 3320 | 3315 | 1385 |
| 525 | 20250219 | 095100 | 568680345 | 3320 | 3325 | 3325 | 3315 | 8615 |
| 526 | 20250219 | 095000 | 540079025 | 3325 | 3335 | 3335 | 3325 | 6558 |
| 527 | 20250219 | 094900 | 518257085 | 3335 | 3335 | 3335 | 3335 | 1737 |
| 528 | 20250219 | 094800 | 512464190 | 3335 | 3335 | 3335 | 3330 | 5041 |
| 529 | 20250219 | 094700 | 495664640 | 3340 | 3335 | 3340 | 3335 | 82 |
| 530 | 20250219 | 094600 | 495391155 | 3330 | 3340 | 3340 | 3330 | 16 |
| 531 | 20250219 | 094500 | 495337785 | 3330 | 3335 | 3335 | 3330 | 5123 |
| 532 | 20250219 | 094400 | 478273070 | 3330 | 3335 | 3335 | 3330 | 8980 |
| 533 | 20250219 | 094300 | 448338880 | 3335 | 3340 | 3340 | 3335 | 126 |
| 534 | 20250219 | 094200 | 447918045 | 3340 | 3340 | 3345 | 3335 | 4777 |
| 535 | 20250219 | 094100 | 431973705 | 3345 | 3345 | 3345 | 3340 | 387 |
| 536 | 20250219 | 094000 | 430680855 | 3340 | 3345 | 3345 | 3340 | 4127 |
| 537 | 20250219 | 093900 | 416877040 | 3345 | 3345 | 3345 | 3345 | 753 |
| 538 | 20250219 | 093800 | 414358255 | 3340 | 3340 | 3340 | 3335 | 3446 |
| 539 | 20250219 | 093700 | 402854635 | 3340 | 3350 | 3350 | 3340 | 6845 |
| 540 | 20250219 | 093600 | 379981870 | 3345 | 3345 | 3350 | 3345 | 3300 |
| 541 | 20250219 | 093500 | 368941710 | 3350 | 3345 | 3350 | 3345 | 105 |
| 542 | 20250219 | 093400 | 368590460 | 3345 | 3350 | 3350 | 3345 | 1793 |
| 543 | 20250219 | 093300 | 362584010 | 3355 | 3355 | 3355 | 3350 | 800 |
| 544 | 20250219 | 093200 | 359903375 | 3355 | 3355 | 3355 | 3355 | 1 |
| 545 | 20250219 | 093100 | 359900020 | 3360 | 3350 | 3360 | 3350 | 7780 |
| 546 | 20250219 | 093000 | 333836500 | 3350 | 3350 | 3350 | 3350 | 1904 |
| 547 | 20250219 | 092900 | 327458100 | 3345 | 3365 | 3365 | 3345 | 6448 |
| 548 | 20250219 | 092800 | 305846000 | 3360 | 3365 | 3365 | 3360 | 11 |
| 549 | 20250219 | 092700 | 305808990 | 3370 | 3370 | 3370 | 3370 | 0 |
| 550 | 20250219 | 092600 | 305808990 | 3370 | 3360 | 3370 | 3350 | 15580 |
| 551 | 20250219 | 092500 | 253561400 | 3360 | 3365 | 3365 | 3360 | 1331 |
| 552 | 20250219 | 092400 | 249085775 | 3370 | 3375 | 3375 | 3370 | 680 |
| 553 | 20250219 | 092300 | 246793325 | 3380 | 3385 | 3385 | 3380 | 2 |
| 554 | 20250219 | 092200 | 246786560 | 3385 | 3385 | 3385 | 3380 | 59 |
| 555 | 20250219 | 092100 | 246586965 | 3390 | 3380 | 3390 | 3380 | 7971 |
| 556 | 20250219 | 092000 | 219586870 | 3375 | 3375 | 3380 | 3375 | 2139 |
| 557 | 20250219 | 091900 | 212367555 | 3355 | 3365 | 3365 | 3355 | 4483 |
| 558 | 20250219 | 091800 | 197308500 | 3375 | 3370 | 3375 | 3365 | 354 |
| 559 | 20250219 | 091700 | 196116315 | 3370 | 3370 | 3370 | 3370 | 4328 |
| 560 | 20250219 | 091600 | 181530955 | 3365 | 3365 | 3370 | 3355 | 7128 |
| 561 | 20250219 | 091500 | 157573750 | 3370 | 3365 | 3370 | 3365 | 1588 |
| 562 | 20250219 | 091400 | 152230115 | 3370 | 3365 | 3370 | 3365 | 651 |
| 563 | 20250219 | 091300 | 150039345 | 3365 | 3365 | 3365 | 3365 | 2016 |
| 564 | 20250219 | 091200 | 143255505 | 3365 | 3365 | 3365 | 3365 | 1935 |
| 565 | 20250219 | 091100 | 136744230 | 3365 | 3370 | 3370 | 3365 | 1211 |
| 566 | 20250219 | 091000 | 132669200 | 3360 | 3370 | 3370 | 3360 | 57 |
| 567 | 20250219 | 090900 | 132477660 | 3370 | 3365 | 3370 | 3355 | 3204 |
| 568 | 20250219 | 090800 | 121720855 | 3365 | 3355 | 3365 | 3355 | 654 |
| 569 | 20250219 | 090700 | 119523585 | 3355 | 3360 | 3360 | 3355 | 1560 |
| 570 | 20250219 | 090600 | 114283485 | 3370 | 3360 | 3370 | 3360 | 433 |
| 571 | 20250219 | 090500 | 112828575 | 3360 | 3360 | 3360 | 3360 | 666 |
| 572 | 20250219 | 090400 | 110590815 | 3370 | 3365 | 3370 | 3365 | 1663 |
| 573 | 20250219 | 090300 | 104987155 | 3365 | 3350 | 3365 | 3350 | 1017 |
| 574 | 20250219 | 090200 | 101570770 | 3350 | 3375 | 3375 | 3350 | 18396 |
| 575 | 20250219 | 090100 | 39881040 | 3375 | 3365 | 3375 | 3365 | 2802 |
| 576 | 20250219 | 090000 | 30444600 | 3380 | 3370 | 3380 | 3370 | 9034 |