30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 3 | 20250219 | 190500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20250219 | 190400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20250219 | 190300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20250219 | 190200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20250219 | 190100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20250219 | 190000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20250219 | 185900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20250219 | 185800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20250219 | 185700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20250219 | 185600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20250219 | 185500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20250219 | 185400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20250219 | 185300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20250219 | 185200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20250219 | 185100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20250219 | 185000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20250219 | 184900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20250219 | 184800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20250219 | 184700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20250219 | 184600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20250219 | 184500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20250219 | 184400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20250219 | 184300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20250219 | 184200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20250219 | 184100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20250219 | 184000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20250219 | 183900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20250219 | 183800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20250219 | 183700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20250219 | 183600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 33 | 20250219 | 183500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20250219 | 183400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20250219 | 183300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20250219 | 183200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20250219 | 183100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20250219 | 183000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20250219 | 182900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20250219 | 182800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20250219 | 182700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20250219 | 182600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20250219 | 182500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20250219 | 182400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20250219 | 182300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20250219 | 182200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20250219 | 182100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20250219 | 182000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20250219 | 181900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20250219 | 181800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20250219 | 181700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20250219 | 181600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20250219 | 181500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20250219 | 181400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20250219 | 181300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20250219 | 181200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20250219 | 181100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20250219 | 181000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20250219 | 180900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20250219 | 180800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20250219 | 180700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20250219 | 180600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 63 | 20250219 | 180500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20250219 | 180400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20250219 | 180300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20250219 | 180200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20250219 | 180100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20250219 | 180000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20250219 | 175900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20250219 | 175800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20250219 | 175700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20250219 | 175600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20250219 | 175500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20250219 | 175400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20250219 | 175300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20250219 | 175200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20250219 | 175100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20250219 | 175000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20250219 | 174900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20250219 | 174800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20250219 | 174700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20250219 | 174600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20250219 | 174500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20250219 | 174400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20250219 | 174300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20250219 | 174200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20250219 | 174100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20250219 | 174000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20250219 | 173900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20250219 | 173800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20250219 | 173700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20250219 | 173600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 93 | 20250219 | 173500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20250219 | 173400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20250219 | 173300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20250219 | 173200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20250219 | 173100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20250219 | 173000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20250219 | 172900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20250219 | 172800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20250219 | 172700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20250219 | 172600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20250219 | 172500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20250219 | 172400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20250219 | 172300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20250219 | 172200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20250219 | 172100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20250219 | 172000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20250219 | 171900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20250219 | 171800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20250219 | 171700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20250219 | 171600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20250219 | 171500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20250219 | 171400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20250219 | 171300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20250219 | 171200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20250219 | 171100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20250219 | 171000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20250219 | 170900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20250219 | 170800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20250219 | 170700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20250219 | 170600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 123 | 20250219 | 170500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20250219 | 170400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20250219 | 170300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20250219 | 170200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20250219 | 170100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20250219 | 170000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20250219 | 165900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20250219 | 165800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20250219 | 165700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20250219 | 165600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20250219 | 165500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20250219 | 165400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20250219 | 165300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20250219 | 165200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20250219 | 165100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20250219 | 165000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20250219 | 164900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20250219 | 164800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20250219 | 164700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20250219 | 164600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20250219 | 164500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20250219 | 164400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20250219 | 164300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20250219 | 164200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20250219 | 164100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20250219 | 164000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20250219 | 163900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20250219 | 163800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20250219 | 163700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20250219 | 163600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 153 | 20250219 | 163500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20250219 | 163400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20250219 | 163300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20250219 | 163200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20250219 | 163100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20250219 | 163000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20250219 | 162900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20250219 | 162800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20250219 | 162700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20250219 | 162600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20250219 | 162500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20250219 | 162400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20250219 | 162300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20250219 | 162200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20250219 | 162100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20250219 | 162000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20250219 | 161900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20250219 | 161800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20250219 | 161700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20250219 | 161600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20250219 | 161500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20250219 | 161400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20250219 | 161300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20250219 | 161200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20250219 | 161100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20250219 | 161000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20250219 | 160900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20250219 | 160800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20250219 | 160700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20250219 | 160600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 183 | 20250219 | 160500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20250219 | 160400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20250219 | 160300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20250219 | 160200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20250219 | 160100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20250219 | 160000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20250219 | 155900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20250219 | 155800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20250219 | 155700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20250219 | 155600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20250219 | 155500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20250219 | 155400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20250219 | 155300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20250219 | 155200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20250219 | 155100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20250219 | 155000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20250219 | 154900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20250219 | 154800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20250219 | 154700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20250219 | 154600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20250219 | 154500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20250219 | 154400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20250219 | 154300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20250219 | 154200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20250219 | 154100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20250219 | 154000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20250219 | 153900 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 210 | 20250219 | 153800 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 211 | 20250219 | 153700 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 212 | 20250219 | 153600 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 213 | 20250219 | 153500 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 214 | 20250219 | 153400 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 215 | 20250219 | 153300 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 216 | 20250219 | 153200 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 217 | 20250219 | 153100 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 0 |
| 218 | 20250219 | 153000 | 6691303200 | 4480 | 4480 | 4480 | 4480 | 29755 |
| 219 | 20250219 | 152900 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 220 | 20250219 | 152800 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 221 | 20250219 | 152700 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20250219 | 152600 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20250219 | 152500 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 224 | 20250219 | 152400 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20250219 | 152300 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20250219 | 152200 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20250219 | 152100 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 228 | 20250219 | 152000 | 6558000800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 229 | 20250219 | 151900 | 6558000800 | 4480 | 4480 | 4485 | 4480 | 6667 |
| 230 | 20250219 | 151800 | 6528132545 | 4480 | 4485 | 4485 | 4480 | 5209 |
| 231 | 20250219 | 151700 | 6504775700 | 4485 | 4485 | 4490 | 4485 | 1624 |
| 232 | 20250219 | 151600 | 6497490730 | 4485 | 4485 | 4490 | 4480 | 4136 |
| 233 | 20250219 | 151500 | 6478937295 | 4485 | 4480 | 4485 | 4480 | 2345 |
| 234 | 20250219 | 151400 | 6468422580 | 4485 | 4480 | 4485 | 4480 | 1155 |
| 235 | 20250219 | 151300 | 6463242870 | 4485 | 4480 | 4485 | 4480 | 4415 |
| 236 | 20250219 | 151200 | 6443446050 | 4485 | 4480 | 4490 | 4480 | 3026 |
| 237 | 20250219 | 151100 | 6429874210 | 4480 | 4480 | 4485 | 4480 | 1884 |
| 238 | 20250219 | 151000 | 6421425865 | 4485 | 4480 | 4485 | 4480 | 1155 |
| 239 | 20250219 | 150900 | 6416246460 | 4485 | 4485 | 4485 | 4480 | 860 |
| 240 | 20250219 | 150800 | 6412389975 | 4485 | 4485 | 4490 | 4480 | 4221 |
| 241 | 20250219 | 150700 | 6393462430 | 4480 | 4485 | 4485 | 4480 | 3551 |
| 242 | 20250219 | 150600 | 6377537095 | 4480 | 4485 | 4485 | 4480 | 1405 |
| 243 | 20250219 | 150500 | 6371237815 | 4480 | 4480 | 4490 | 4480 | 968 |
| 244 | 20250219 | 150400 | 6366896500 | 4480 | 4485 | 4485 | 4480 | 2903 |
| 245 | 20250219 | 150300 | 6353876970 | 4485 | 4490 | 4490 | 4480 | 1301 |
| 246 | 20250219 | 150200 | 6348043665 | 4485 | 4485 | 4490 | 4485 | 5789 |
| 247 | 20250219 | 150100 | 6322072215 | 4490 | 4485 | 4490 | 4485 | 1676 |
| 248 | 20250219 | 150000 | 6314549105 | 4490 | 4490 | 4490 | 4485 | 4604 |
| 249 | 20250219 | 145900 | 6293891340 | 4485 | 4490 | 4490 | 4485 | 188 |
| 250 | 20250219 | 145800 | 6293047840 | 4485 | 4480 | 4490 | 4480 | 4111 |
| 251 | 20250219 | 145700 | 6274607975 | 4480 | 4480 | 4480 | 4475 | 8879 |
| 252 | 20250219 | 145600 | 6234831610 | 4480 | 4480 | 4480 | 4475 | 641 |
| 253 | 20250219 | 145500 | 6231960130 | 4480 | 4480 | 4480 | 4475 | 1196 |
| 254 | 20250219 | 145400 | 6226602800 | 4480 | 4480 | 4480 | 4475 | 197 |
| 255 | 20250219 | 145300 | 6225720475 | 4480 | 4475 | 4480 | 4475 | 164 |
| 256 | 20250219 | 145200 | 6224986175 | 4480 | 4480 | 4480 | 4475 | 861 |
| 257 | 20250219 | 145100 | 6221130235 | 4480 | 4475 | 4480 | 4475 | 441 |
| 258 | 20250219 | 145000 | 6219155185 | 4475 | 4480 | 4485 | 4475 | 3702 |
| 259 | 20250219 | 144900 | 6202566205 | 4480 | 4480 | 4480 | 4475 | 538 |
| 260 | 20250219 | 144800 | 6200156855 | 4475 | 4480 | 4480 | 4475 | 1753 |
| 261 | 20250219 | 144700 | 6192304270 | 4480 | 4475 | 4485 | 4475 | 1277 |
| 262 | 20250219 | 144600 | 6186583295 | 4475 | 4480 | 4485 | 4475 | 4411 |
| 263 | 20250219 | 144500 | 6166821425 | 4480 | 4480 | 4485 | 4480 | 1186 |
| 264 | 20250219 | 144400 | 6161507515 | 4480 | 4480 | 4485 | 4480 | 689 |
| 265 | 20250219 | 144300 | 6158420545 | 4480 | 4485 | 4485 | 4480 | 754 |
| 266 | 20250219 | 144200 | 6155039545 | 4485 | 4480 | 4485 | 4480 | 1905 |
| 267 | 20250219 | 144100 | 6146504160 | 4480 | 4485 | 4485 | 4480 | 718 |
| 268 | 20250219 | 144000 | 6143284285 | 4480 | 4485 | 4485 | 4480 | 2193 |
| 269 | 20250219 | 143900 | 6133458910 | 4480 | 4480 | 4485 | 4480 | 1663 |
| 270 | 20250219 | 143800 | 6126000545 | 4485 | 4480 | 4485 | 4475 | 1961 |
| 271 | 20250219 | 143700 | 6117215150 | 4480 | 4480 | 4480 | 4475 | 1116 |
| 272 | 20250219 | 143600 | 6112215615 | 4480 | 4480 | 4485 | 4475 | 8145 |
| 273 | 20250219 | 143500 | 6075719685 | 4475 | 4475 | 4480 | 4475 | 3130 |
| 274 | 20250219 | 143400 | 6061712650 | 4480 | 4475 | 4480 | 4475 | 917 |
| 275 | 20250219 | 143300 | 6057606600 | 4475 | 4485 | 4485 | 4475 | 6236 |
| 276 | 20250219 | 143200 | 6029670280 | 4480 | 4480 | 4485 | 4480 | 1257 |
| 277 | 20250219 | 143100 | 6024038640 | 4480 | 4480 | 4485 | 4480 | 1409 |
| 278 | 20250219 | 143000 | 6017720510 | 4480 | 4480 | 4485 | 4480 | 3121 |
| 279 | 20250219 | 142900 | 6003723680 | 4485 | 4480 | 4485 | 4480 | 122 |
| 280 | 20250219 | 142800 | 6003176840 | 4480 | 4490 | 4490 | 4480 | 3499 |
| 281 | 20250219 | 142700 | 5987484120 | 4485 | 4490 | 4490 | 4485 | 2359 |
| 282 | 20250219 | 142600 | 5976903370 | 4485 | 4485 | 4490 | 4485 | 753 |
| 283 | 20250219 | 142500 | 5973525790 | 4490 | 4485 | 4490 | 4485 | 1333 |
| 284 | 20250219 | 142400 | 5967542140 | 4485 | 4490 | 4495 | 4485 | 1494 |
| 285 | 20250219 | 142300 | 5960829840 | 4495 | 4495 | 4495 | 4490 | 8370 |
| 286 | 20250219 | 142200 | 5923248260 | 4495 | 4490 | 4495 | 4490 | 203 |
| 287 | 20250219 | 142100 | 5922336195 | 4495 | 4495 | 4495 | 4490 | 262 |
| 288 | 20250219 | 142000 | 5921158935 | 4495 | 4495 | 4495 | 4490 | 3591 |
| 289 | 20250219 | 141900 | 5905031985 | 4490 | 4495 | 4495 | 4490 | 2085 |
| 290 | 20250219 | 141800 | 5895665980 | 4490 | 4490 | 4495 | 4490 | 4539 |
| 291 | 20250219 | 141700 | 5875268515 | 4490 | 4490 | 4495 | 4490 | 751 |
| 292 | 20250219 | 141600 | 5871892905 | 4490 | 4485 | 4490 | 4485 | 1507 |
| 293 | 20250219 | 141500 | 5865126610 | 4485 | 4490 | 4495 | 4485 | 4336 |
| 294 | 20250219 | 141400 | 5845651175 | 4490 | 4490 | 4495 | 4490 | 893 |
| 295 | 20250219 | 141300 | 5841641230 | 4490 | 4490 | 4495 | 4490 | 2156 |
| 296 | 20250219 | 141200 | 5831960110 | 4495 | 4495 | 4495 | 4490 | 2793 |
| 297 | 20250219 | 141100 | 5819418605 | 4490 | 4495 | 4495 | 4490 | 163 |
| 298 | 20250219 | 141000 | 5818686300 | 4495 | 4490 | 4495 | 4490 | 1095 |
| 299 | 20250219 | 140900 | 5813769115 | 4490 | 4490 | 4495 | 4490 | 189 |
| 300 | 20250219 | 140800 | 5812919875 | 4490 | 4495 | 4500 | 4490 | 3514 |
| 301 | 20250219 | 140700 | 5797113260 | 4495 | 4495 | 4500 | 4485 | 9668 |
| 302 | 20250219 | 140600 | 5753693360 | 4495 | 4495 | 4500 | 4495 | 1747 |
| 303 | 20250219 | 140500 | 5745839580 | 4495 | 4500 | 4500 | 4495 | 4539 |
| 304 | 20250219 | 140400 | 5725428205 | 4500 | 4500 | 4500 | 4495 | 1070 |
| 305 | 20250219 | 140300 | 5720613635 | 4495 | 4495 | 4500 | 4490 | 6899 |
| 306 | 20250219 | 140200 | 5689599985 | 4495 | 4495 | 4495 | 4490 | 272 |
| 307 | 20250219 | 140100 | 5688377825 | 4495 | 4495 | 4495 | 4490 | 1714 |
| 308 | 20250219 | 140000 | 5680675465 | 4495 | 4495 | 4495 | 4490 | 1669 |
| 309 | 20250219 | 135900 | 5673173655 | 4495 | 4495 | 4495 | 4490 | 507 |
| 310 | 20250219 | 135800 | 5670894775 | 4490 | 4495 | 4495 | 4490 | 2089 |
| 311 | 20250219 | 135700 | 5661505205 | 4490 | 4495 | 4495 | 4490 | 657 |
| 312 | 20250219 | 135600 | 5658552325 | 4495 | 4490 | 4495 | 4485 | 194 |
| 313 | 20250219 | 135500 | 5657681235 | 4485 | 4490 | 4490 | 4485 | 934 |
| 314 | 20250219 | 135400 | 5653487985 | 4490 | 4485 | 4490 | 4485 | 2264 |
| 315 | 20250219 | 135300 | 5643322795 | 4490 | 4485 | 4490 | 4480 | 5322 |
| 316 | 20250219 | 135200 | 5619478690 | 4480 | 4485 | 4485 | 4480 | 773 |
| 317 | 20250219 | 135100 | 5616014035 | 4485 | 4485 | 4485 | 4480 | 5964 |
| 318 | 20250219 | 135000 | 5589265795 | 4480 | 4490 | 4490 | 4480 | 3558 |
| 319 | 20250219 | 134900 | 5573307745 | 4490 | 4490 | 4490 | 4485 | 1329 |
| 320 | 20250219 | 134800 | 5567342280 | 4490 | 4485 | 4490 | 4480 | 2476 |
| 321 | 20250219 | 134700 | 5556238475 | 4485 | 4490 | 4490 | 4480 | 2314 |
| 322 | 20250219 | 134600 | 5545860340 | 4490 | 4490 | 4490 | 4485 | 2481 |
| 323 | 20250219 | 134500 | 5534731055 | 4485 | 4485 | 4490 | 4480 | 2311 |
| 324 | 20250219 | 134400 | 5524365905 | 4480 | 4485 | 4485 | 4480 | 422 |
| 325 | 20250219 | 134300 | 5522475130 | 4485 | 4485 | 4485 | 4480 | 2184 |
| 326 | 20250219 | 134200 | 5512684875 | 4485 | 4485 | 4485 | 4480 | 1597 |
| 327 | 20250219 | 134100 | 5505527455 | 4485 | 4480 | 4490 | 4480 | 1931 |
| 328 | 20250219 | 134000 | 5496869585 | 4485 | 4485 | 4485 | 4480 | 860 |
| 329 | 20250219 | 133900 | 5493014875 | 4480 | 4475 | 4485 | 4475 | 938 |
| 330 | 20250219 | 133800 | 5488812880 | 4480 | 4485 | 4485 | 4465 | 7993 |
| 331 | 20250219 | 133700 | 5453056265 | 4485 | 4485 | 4490 | 4480 | 5206 |
| 332 | 20250219 | 133600 | 5429714375 | 4490 | 4490 | 4490 | 4485 | 502 |
| 333 | 20250219 | 133500 | 5427461225 | 4490 | 4490 | 4490 | 4485 | 1845 |
| 334 | 20250219 | 133400 | 5419185150 | 4485 | 4490 | 4495 | 4485 | 10544 |
| 335 | 20250219 | 133300 | 5371842565 | 4490 | 4485 | 4490 | 4485 | 1822 |
| 336 | 20250219 | 133200 | 5363662900 | 4490 | 4490 | 4490 | 4485 | 101 |
| 337 | 20250219 | 133100 | 5363209760 | 4490 | 4485 | 4490 | 4485 | 1562 |
| 338 | 20250219 | 133000 | 5356203530 | 4490 | 4485 | 4490 | 4485 | 651 |
| 339 | 20250219 | 132900 | 5353280765 | 4485 | 4485 | 4490 | 4485 | 195 |
| 340 | 20250219 | 132800 | 5352405615 | 4485 | 4490 | 4490 | 4485 | 1017 |
| 341 | 20250219 | 132700 | 5347843685 | 4485 | 4490 | 4490 | 4485 | 1565 |
| 342 | 20250219 | 132600 | 5340821850 | 4490 | 4485 | 4490 | 4485 | 745 |
| 343 | 20250219 | 132500 | 5337478620 | 4490 | 4490 | 4490 | 4485 | 1599 |
| 344 | 20250219 | 132400 | 5330299245 | 4490 | 4490 | 4490 | 4485 | 1758 |
| 345 | 20250219 | 132300 | 5322406095 | 4490 | 4490 | 4490 | 4485 | 1531 |
| 346 | 20250219 | 132200 | 5315533225 | 4490 | 4485 | 4490 | 4485 | 1152 |
| 347 | 20250219 | 132100 | 5310362810 | 4490 | 4490 | 4490 | 4485 | 270 |
| 348 | 20250219 | 132000 | 5309151430 | 4490 | 4485 | 4490 | 4485 | 1659 |
| 349 | 20250219 | 131900 | 5301710335 | 4490 | 4490 | 4490 | 4485 | 1516 |
| 350 | 20250219 | 131800 | 5294903505 | 4490 | 4485 | 4490 | 4485 | 718 |
| 351 | 20250219 | 131700 | 5291682800 | 4485 | 4485 | 4485 | 4480 | 2076 |
| 352 | 20250219 | 131600 | 5282372275 | 4485 | 4480 | 4485 | 4480 | 551 |
| 353 | 20250219 | 131500 | 5279901990 | 4485 | 4480 | 4485 | 4480 | 459 |
| 354 | 20250219 | 131400 | 5277845240 | 4485 | 4485 | 4485 | 4480 | 141 |
| 355 | 20250219 | 131300 | 5277212885 | 4480 | 4480 | 4485 | 4480 | 2064 |
| 356 | 20250219 | 131200 | 5267963955 | 4480 | 4485 | 4485 | 4480 | 325 |
| 357 | 20250219 | 131100 | 5266506675 | 4480 | 4485 | 4485 | 4480 | 343 |
| 358 | 20250219 | 131000 | 5264968570 | 4480 | 4480 | 4485 | 4475 | 1722 |
| 359 | 20250219 | 130900 | 5257255395 | 4480 | 4480 | 4480 | 4475 | 562 |
| 360 | 20250219 | 130800 | 5254737730 | 4475 | 4480 | 4480 | 4475 | 1280 |
| 361 | 20250219 | 130700 | 5249004185 | 4480 | 4480 | 4480 | 4475 | 2482 |
| 362 | 20250219 | 130600 | 5237885130 | 4480 | 4480 | 4485 | 4480 | 1140 |
| 363 | 20250219 | 130500 | 5232777580 | 4480 | 4480 | 4480 | 4475 | 2295 |
| 364 | 20250219 | 130400 | 5222505755 | 4480 | 4480 | 4480 | 4475 | 3724 |
| 365 | 20250219 | 130300 | 5205827525 | 4480 | 4480 | 4485 | 4480 | 1764 |
| 366 | 20250219 | 130200 | 5197924105 | 4480 | 4485 | 4485 | 4480 | 677 |
| 367 | 20250219 | 130100 | 5194890695 | 4485 | 4480 | 4485 | 4480 | 49 |
| 368 | 20250219 | 130000 | 5194671150 | 4480 | 4480 | 4480 | 4480 | 3620 |
| 369 | 20250219 | 125900 | 5178453550 | 4480 | 4485 | 4485 | 4480 | 3569 |
| 370 | 20250219 | 125800 | 5162464050 | 4485 | 4485 | 4485 | 4480 | 530 |
| 371 | 20250219 | 125700 | 5160088635 | 4480 | 4485 | 4485 | 4480 | 1239 |
| 372 | 20250219 | 125600 | 5154537815 | 4485 | 4480 | 4485 | 4470 | 9383 |
| 373 | 20250219 | 125500 | 5112573710 | 4475 | 4480 | 4480 | 4475 | 1557 |
| 374 | 20250219 | 125400 | 5105606105 | 4480 | 4475 | 4480 | 4475 | 740 |
| 375 | 20250219 | 125300 | 5102292255 | 4475 | 4475 | 4480 | 4475 | 4747 |
| 376 | 20250219 | 125200 | 5081049080 | 4475 | 4475 | 4480 | 4470 | 33378 |
| 377 | 20250219 | 125100 | 4931720955 | 4475 | 4475 | 4480 | 4475 | 10321 |
| 378 | 20250219 | 125000 | 4885521160 | 4475 | 4480 | 4480 | 4475 | 734 |
| 379 | 20250219 | 124900 | 4882235900 | 4480 | 4485 | 4485 | 4480 | 4161 |
| 380 | 20250219 | 124800 | 4863592120 | 4480 | 4485 | 4490 | 4480 | 10985 |
| 381 | 20250219 | 124700 | 4814334160 | 4485 | 4490 | 4490 | 4485 | 1371 |
| 382 | 20250219 | 124600 | 4808184025 | 4485 | 4485 | 4485 | 4485 | 178 |
| 383 | 20250219 | 124500 | 4807385695 | 4485 | 4490 | 4495 | 4485 | 10772 |
| 384 | 20250219 | 124400 | 4759024400 | 4490 | 4495 | 4495 | 4490 | 2692 |
| 385 | 20250219 | 124300 | 4746936160 | 4490 | 4490 | 4495 | 4490 | 2979 |
| 386 | 20250219 | 124200 | 4733546435 | 4495 | 4490 | 4495 | 4490 | 1605 |
| 387 | 20250219 | 124100 | 4726338390 | 4490 | 4495 | 4495 | 4490 | 138 |
| 388 | 20250219 | 124000 | 4725718345 | 4495 | 4495 | 4495 | 4490 | 1682 |
| 389 | 20250219 | 123900 | 4718162905 | 4490 | 4495 | 4495 | 4490 | 1376 |
| 390 | 20250219 | 123800 | 4711981915 | 4495 | 4495 | 4495 | 4495 | 291 |
| 391 | 20250219 | 123700 | 4710673870 | 4495 | 4495 | 4495 | 4490 | 342 |
| 392 | 20250219 | 123600 | 4709136995 | 4495 | 4495 | 4495 | 4495 | 480 |
| 393 | 20250219 | 123500 | 4706979395 | 4490 | 4495 | 4495 | 4490 | 1289 |
| 394 | 20250219 | 123400 | 4701185620 | 4490 | 4490 | 4490 | 4490 | 636 |
| 395 | 20250219 | 123300 | 4698329980 | 4490 | 4490 | 4495 | 4490 | 359 |
| 396 | 20250219 | 123200 | 4696717630 | 4495 | 4485 | 4495 | 4485 | 2231 |
| 397 | 20250219 | 123100 | 4686700580 | 4485 | 4490 | 4490 | 4485 | 390 |
| 398 | 20250219 | 123000 | 4684950605 | 4490 | 4485 | 4490 | 4485 | 660 |
| 399 | 20250219 | 122900 | 4681988430 | 4485 | 4490 | 4495 | 4485 | 11016 |
| 400 | 20250219 | 122800 | 4632568055 | 4495 | 4490 | 4495 | 4490 | 482 |
| 401 | 20250219 | 122700 | 4630403625 | 4495 | 4495 | 4495 | 4490 | 2903 |
| 402 | 20250219 | 122600 | 4617366820 | 4495 | 4490 | 4495 | 4490 | 13959 |
| 403 | 20250219 | 122500 | 4554622870 | 4490 | 4490 | 4495 | 4490 | 503 |
| 404 | 20250219 | 122400 | 4552364395 | 4495 | 4495 | 4495 | 4490 | 1081 |
| 405 | 20250219 | 122300 | 4547506030 | 4495 | 4495 | 4495 | 4490 | 5229 |
| 406 | 20250219 | 122200 | 4524001720 | 4490 | 4490 | 4490 | 4490 | 1865 |
| 407 | 20250219 | 122100 | 4515627870 | 4495 | 4495 | 4495 | 4495 | 1130 |
| 408 | 20250219 | 122000 | 4510548520 | 4490 | 4490 | 4490 | 4490 | 2772 |
| 409 | 20250219 | 121900 | 4498102240 | 4495 | 4490 | 4495 | 4490 | 1188 |
| 410 | 20250219 | 121800 | 4492767295 | 4490 | 4490 | 4495 | 4490 | 1435 |
| 411 | 20250219 | 121700 | 4486323795 | 4490 | 4490 | 4495 | 4490 | 4670 |
| 412 | 20250219 | 121600 | 4465355115 | 4490 | 4490 | 4495 | 4490 | 1737 |
| 413 | 20250219 | 121500 | 4457553385 | 4495 | 4495 | 4495 | 4490 | 1901 |
| 414 | 20250219 | 121400 | 4449008625 | 4490 | 4490 | 4495 | 4490 | 2125 |
| 415 | 20250219 | 121300 | 4439467000 | 4490 | 4490 | 4490 | 4490 | 2257 |
| 416 | 20250219 | 121200 | 4429333070 | 4495 | 4495 | 4495 | 4490 | 1244 |
| 417 | 20250219 | 121100 | 4423747125 | 4490 | 4495 | 4495 | 4490 | 752 |
| 418 | 20250219 | 121000 | 4420369430 | 4490 | 4490 | 4490 | 4490 | 1051 |
| 419 | 20250219 | 120900 | 4415650440 | 4490 | 4490 | 4495 | 4490 | 1041 |
| 420 | 20250219 | 120800 | 4410976000 | 4490 | 4490 | 4495 | 4490 | 826 |
| 421 | 20250219 | 120700 | 4407266485 | 4490 | 4490 | 4495 | 4490 | 580 |
| 422 | 20250219 | 120600 | 4404661260 | 4490 | 4490 | 4495 | 4490 | 3279 |
| 423 | 20250219 | 120500 | 4389938515 | 4490 | 4490 | 4495 | 4490 | 694 |
| 424 | 20250219 | 120400 | 4386821710 | 4490 | 4495 | 4495 | 4490 | 535 |
| 425 | 20250219 | 120300 | 4384418660 | 4490 | 4485 | 4495 | 4485 | 801 |
| 426 | 20250219 | 120200 | 4380818295 | 4490 | 4490 | 4490 | 4485 | 4368 |
| 427 | 20250219 | 120100 | 4361206185 | 4490 | 4490 | 4495 | 4490 | 80 |
| 428 | 20250219 | 120000 | 4360846980 | 4495 | 4490 | 4495 | 4490 | 233 |
| 429 | 20250219 | 115900 | 4359800425 | 4495 | 4485 | 4495 | 4485 | 3741 |
| 430 | 20250219 | 115800 | 4343003760 | 4485 | 4490 | 4490 | 4485 | 587 |
| 431 | 20250219 | 115700 | 4340368275 | 4490 | 4485 | 4490 | 4485 | 535 |
| 432 | 20250219 | 115600 | 4337968415 | 4490 | 4495 | 4495 | 4485 | 6269 |
| 433 | 20250219 | 115500 | 4309825475 | 4490 | 4485 | 4495 | 4485 | 5933 |
| 434 | 20250219 | 115400 | 4283184545 | 4490 | 4485 | 4490 | 4485 | 1153 |
| 435 | 20250219 | 115300 | 4278008590 | 4490 | 4490 | 4490 | 4485 | 869 |
| 436 | 20250219 | 115200 | 4274108620 | 4490 | 4490 | 4490 | 4485 | 968 |
| 437 | 20250219 | 115100 | 4269763445 | 4490 | 4485 | 4490 | 4485 | 263 |
| 438 | 20250219 | 115000 | 4268583245 | 4485 | 4485 | 4490 | 4485 | 533 |
| 439 | 20250219 | 114900 | 4266190710 | 4485 | 4485 | 4490 | 4485 | 108 |
| 440 | 20250219 | 114800 | 4265706185 | 4490 | 4485 | 4490 | 4485 | 817 |
| 441 | 20250219 | 114700 | 4262039590 | 4490 | 4490 | 4490 | 4485 | 486 |
| 442 | 20250219 | 114600 | 4259857765 | 4485 | 4480 | 4485 | 4480 | 2131 |
| 443 | 20250219 | 114500 | 4250300705 | 4485 | 4480 | 4485 | 4480 | 703 |
| 444 | 20250219 | 114400 | 4247150820 | 4480 | 4480 | 4485 | 4480 | 149 |
| 445 | 20250219 | 114300 | 4246482940 | 4485 | 4485 | 4485 | 4480 | 523 |
| 446 | 20250219 | 114200 | 4244137825 | 4485 | 4480 | 4485 | 4480 | 1734 |
| 447 | 20250219 | 114100 | 4236369135 | 4480 | 4485 | 4490 | 4480 | 1035 |
| 448 | 20250219 | 114000 | 4231727560 | 4485 | 4485 | 4490 | 4485 | 1629 |
| 449 | 20250219 | 113900 | 4224421450 | 4480 | 4485 | 4485 | 4480 | 4554 |
| 450 | 20250219 | 113800 | 4203997070 | 4485 | 4480 | 4485 | 4480 | 257 |
| 451 | 20250219 | 113700 | 4202844565 | 4480 | 4485 | 4485 | 4480 | 448 |
| 452 | 20250219 | 113600 | 4200835720 | 4485 | 4480 | 4485 | 4480 | 402 |
| 453 | 20250219 | 113500 | 4199032925 | 4485 | 4490 | 4490 | 4480 | 1963 |
| 454 | 20250219 | 113400 | 4190231950 | 4485 | 4485 | 4490 | 4480 | 3480 |
| 455 | 20250219 | 113300 | 4174624215 | 4490 | 4480 | 4490 | 4480 | 1314 |
| 456 | 20250219 | 113200 | 4168730495 | 4480 | 4485 | 4485 | 4480 | 1648 |
| 457 | 20250219 | 113100 | 4161345705 | 4480 | 4485 | 4485 | 4480 | 2663 |
| 458 | 20250219 | 113000 | 4149415080 | 4480 | 4480 | 4485 | 4480 | 2395 |
| 459 | 20250219 | 112900 | 4138675395 | 4480 | 4485 | 4485 | 4480 | 1829 |
| 460 | 20250219 | 112800 | 4130474080 | 4490 | 4490 | 4490 | 4485 | 1313 |
| 461 | 20250219 | 112700 | 4124584905 | 4485 | 4480 | 4490 | 4480 | 154 |
| 462 | 20250219 | 112600 | 4123893660 | 4490 | 4485 | 4495 | 4480 | 3020 |
| 463 | 20250219 | 112500 | 4110340640 | 4485 | 4490 | 4490 | 4485 | 5023 |
| 464 | 20250219 | 112400 | 4087812070 | 4485 | 4485 | 4490 | 4485 | 1434 |
| 465 | 20250219 | 112300 | 4081380570 | 4490 | 4490 | 4495 | 4485 | 2138 |
| 466 | 20250219 | 112200 | 4071780480 | 4490 | 4490 | 4495 | 4485 | 442 |
| 467 | 20250219 | 112100 | 4069796325 | 4485 | 4490 | 4495 | 4485 | 968 |
| 468 | 20250219 | 112000 | 4065450235 | 4490 | 4490 | 4495 | 4485 | 7242 |
| 469 | 20250219 | 111900 | 4032936330 | 4490 | 4485 | 4490 | 4485 | 1231 |
| 470 | 20250219 | 111800 | 4027409510 | 4485 | 4490 | 4490 | 4485 | 1340 |
| 471 | 20250219 | 111700 | 4021399590 | 4490 | 4490 | 4490 | 4485 | 876 |
| 472 | 20250219 | 111600 | 4017467400 | 4485 | 4485 | 4490 | 4485 | 3157 |
| 473 | 20250219 | 111500 | 4003305400 | 4490 | 4495 | 4495 | 4485 | 1717 |
| 474 | 20250219 | 111400 | 3995596640 | 4490 | 4485 | 4490 | 4485 | 2535 |
| 475 | 20250219 | 111300 | 3984216090 | 4485 | 4495 | 4495 | 4485 | 1824 |
| 476 | 20250219 | 111200 | 3976027825 | 4490 | 4490 | 4495 | 4490 | 373 |
| 477 | 20250219 | 111100 | 3974352495 | 4495 | 4495 | 4495 | 4490 | 2311 |
| 478 | 20250219 | 111000 | 3963975180 | 4490 | 4485 | 4495 | 4485 | 3856 |
| 479 | 20250219 | 110900 | 3946660590 | 4485 | 4485 | 4490 | 4485 | 1512 |
| 480 | 20250219 | 110800 | 3939879160 | 4490 | 4485 | 4490 | 4485 | 2513 |
| 481 | 20250219 | 110700 | 3928607455 | 4485 | 4490 | 4490 | 4485 | 883 |
| 482 | 20250219 | 110600 | 3924643110 | 4490 | 4490 | 4495 | 4485 | 6592 |
| 483 | 20250219 | 110500 | 3895045460 | 4495 | 4490 | 4495 | 4490 | 380 |
| 484 | 20250219 | 110400 | 3893337565 | 4495 | 4490 | 4495 | 4490 | 2537 |
| 485 | 20250219 | 110300 | 3881945195 | 4490 | 4490 | 4495 | 4490 | 443 |
| 486 | 20250219 | 110200 | 3879956105 | 4490 | 4485 | 4495 | 4485 | 5860 |
| 487 | 20250219 | 110100 | 3853644415 | 4490 | 4485 | 4490 | 4485 | 502 |
| 488 | 20250219 | 110000 | 3851390875 | 4490 | 4485 | 4490 | 4485 | 561 |
| 489 | 20250219 | 105900 | 3848874735 | 4485 | 4485 | 4490 | 4485 | 1562 |
| 490 | 20250219 | 105800 | 3841867175 | 4485 | 4485 | 4490 | 4485 | 1379 |
| 491 | 20250219 | 105700 | 3835676230 | 4490 | 4490 | 4490 | 4485 | 638 |
| 492 | 20250219 | 105600 | 3832812120 | 4490 | 4490 | 4495 | 4485 | 2354 |
| 493 | 20250219 | 105500 | 3822242705 | 4490 | 4490 | 4495 | 4490 | 3895 |
| 494 | 20250219 | 105400 | 3804751730 | 4490 | 4490 | 4495 | 4490 | 984 |
| 495 | 20250219 | 105300 | 3800333420 | 4495 | 4495 | 4495 | 4490 | 1044 |
| 496 | 20250219 | 105200 | 3795644845 | 4490 | 4495 | 4495 | 4485 | 1752 |
| 497 | 20250219 | 105100 | 3787778340 | 4490 | 4485 | 4490 | 4485 | 1541 |
| 498 | 20250219 | 105000 | 3780859665 | 4485 | 4490 | 4490 | 4485 | 1005 |
| 499 | 20250219 | 104900 | 3776348830 | 4490 | 4490 | 4495 | 4490 | 2479 |
| 500 | 20250219 | 104800 | 3765217760 | 4490 | 4490 | 4495 | 4490 | 2146 |
| 501 | 20250219 | 104700 | 3755582210 | 4490 | 4485 | 4495 | 4485 | 5173 |
| 502 | 20250219 | 104600 | 3732356950 | 4490 | 4485 | 4490 | 4485 | 1127 |
| 503 | 20250219 | 104500 | 3727297275 | 4485 | 4485 | 4490 | 4485 | 1588 |
| 504 | 20250219 | 104400 | 3720172585 | 4485 | 4485 | 4490 | 4485 | 322 |
| 505 | 20250219 | 104300 | 3718728015 | 4490 | 4485 | 4490 | 4485 | 2091 |
| 506 | 20250219 | 104200 | 3709346285 | 4485 | 4485 | 4490 | 4485 | 1947 |
| 507 | 20250219 | 104100 | 3700612530 | 4475 | 4485 | 4490 | 4475 | 6743 |
| 508 | 20250219 | 104000 | 3670391480 | 4485 | 4490 | 4490 | 4485 | 471 |
| 509 | 20250219 | 103900 | 3668278650 | 4490 | 4490 | 4495 | 4490 | 3408 |
| 510 | 20250219 | 103800 | 3652976710 | 4490 | 4495 | 4495 | 4490 | 745 |
| 511 | 20250219 | 103700 | 3649631120 | 4490 | 4495 | 4495 | 4490 | 1402 |
| 512 | 20250219 | 103600 | 3643333535 | 4490 | 4490 | 4495 | 4490 | 479 |
| 513 | 20250219 | 103500 | 3641180725 | 4495 | 4500 | 4500 | 4490 | 5138 |
| 514 | 20250219 | 103400 | 3618090590 | 4495 | 4495 | 4500 | 4495 | 1204 |
| 515 | 20250219 | 103300 | 3612678130 | 4495 | 4500 | 4500 | 4495 | 4712 |
| 516 | 20250219 | 103200 | 3591497050 | 4500 | 4500 | 4500 | 4495 | 1050 |
| 517 | 20250219 | 103100 | 3586773275 | 4500 | 4495 | 4500 | 4495 | 5125 |
| 518 | 20250219 | 103000 | 3563725380 | 4495 | 4500 | 4500 | 4495 | 1919 |
| 519 | 20250219 | 102900 | 3555091985 | 4500 | 4485 | 4500 | 4485 | 5757 |
| 520 | 20250219 | 102800 | 3529230225 | 4485 | 4480 | 4490 | 4480 | 716 |
| 521 | 20250219 | 102700 | 3526020890 | 4485 | 4475 | 4485 | 4475 | 3727 |
| 522 | 20250219 | 102600 | 3509320535 | 4475 | 4480 | 4480 | 4475 | 1274 |
| 523 | 20250219 | 102500 | 3503615010 | 4475 | 4475 | 4480 | 4470 | 3141 |
| 524 | 20250219 | 102400 | 3489562030 | 4475 | 4485 | 4485 | 4475 | 6939 |
| 525 | 20250219 | 102300 | 3458489620 | 4485 | 4480 | 4485 | 4480 | 2771 |
| 526 | 20250219 | 102200 | 3446073665 | 4480 | 4485 | 4485 | 4480 | 2235 |
| 527 | 20250219 | 102100 | 3436051145 | 4480 | 4490 | 4490 | 4480 | 7893 |
| 528 | 20250219 | 102000 | 3400632405 | 4490 | 4490 | 4495 | 4490 | 1346 |
| 529 | 20250219 | 101900 | 3394587845 | 4490 | 4500 | 4500 | 4490 | 6960 |
| 530 | 20250219 | 101800 | 3363302335 | 4500 | 4500 | 4505 | 4500 | 5306 |
| 531 | 20250219 | 101700 | 3339420725 | 4500 | 4495 | 4500 | 4495 | 2462 |
| 532 | 20250219 | 101600 | 3328349380 | 4495 | 4500 | 4505 | 4495 | 4349 |
| 533 | 20250219 | 101500 | 3308779275 | 4500 | 4485 | 4500 | 4485 | 3426 |
| 534 | 20250219 | 101400 | 3293380990 | 4490 | 4485 | 4490 | 4485 | 1735 |
| 535 | 20250219 | 101300 | 3285593325 | 4490 | 4485 | 4490 | 4480 | 5876 |
| 536 | 20250219 | 101200 | 3259238785 | 4490 | 4490 | 4495 | 4485 | 7073 |
| 537 | 20250219 | 101100 | 3227483660 | 4495 | 4495 | 4500 | 4490 | 3816 |
| 538 | 20250219 | 101000 | 3210330145 | 4500 | 4505 | 4510 | 4500 | 4668 |
| 539 | 20250219 | 100900 | 3189320615 | 4505 | 4520 | 4520 | 4500 | 14198 |
| 540 | 20250219 | 100800 | 3125319600 | 4520 | 4515 | 4520 | 4510 | 6341 |
| 541 | 20250219 | 100700 | 3096695095 | 4515 | 4515 | 4515 | 4510 | 5271 |
| 542 | 20250219 | 100600 | 3072899840 | 4510 | 4505 | 4515 | 4495 | 10840 |
| 543 | 20250219 | 100500 | 3024068500 | 4500 | 4505 | 4505 | 4495 | 6204 |
| 544 | 20250219 | 100400 | 2996149075 | 4505 | 4495 | 4510 | 4485 | 12008 |
| 545 | 20250219 | 100300 | 2942108005 | 4495 | 4500 | 4510 | 4485 | 10509 |
| 546 | 20250219 | 100200 | 2894880895 | 4505 | 4505 | 4510 | 4490 | 18159 |
| 547 | 20250219 | 100100 | 2813192950 | 4505 | 4525 | 4535 | 4500 | 57339 |
| 548 | 20250219 | 100000 | 2553964720 | 4525 | 4500 | 4535 | 4495 | 118031 |
| 549 | 20250219 | 095900 | 2021543265 | 4500 | 4495 | 4500 | 4490 | 21315 |
| 550 | 20250219 | 095800 | 1925722175 | 4495 | 4480 | 4495 | 4480 | 28830 |
| 551 | 20250219 | 095700 | 1796346415 | 4485 | 4480 | 4485 | 4475 | 5763 |
| 552 | 20250219 | 095600 | 1770510985 | 4480 | 4480 | 4480 | 4475 | 10328 |
| 553 | 20250219 | 095500 | 1724258485 | 4480 | 4475 | 4480 | 4475 | 16576 |
| 554 | 20250219 | 095400 | 1650047780 | 4470 | 4470 | 4475 | 4470 | 6789 |
| 555 | 20250219 | 095300 | 1619673760 | 4470 | 4470 | 4470 | 4465 | 8042 |
| 556 | 20250219 | 095200 | 1583727360 | 4470 | 4465 | 4470 | 4465 | 1353 |
| 557 | 20250219 | 095100 | 1577684610 | 4460 | 4470 | 4470 | 4460 | 3905 |
| 558 | 20250219 | 095000 | 1560244765 | 4465 | 4470 | 4470 | 4465 | 12092 |
| 559 | 20250219 | 094900 | 1506207775 | 4470 | 4465 | 4470 | 4465 | 6342 |
| 560 | 20250219 | 094800 | 1477871650 | 4465 | 4465 | 4465 | 4460 | 3861 |
| 561 | 20250219 | 094700 | 1460643295 | 4465 | 4465 | 4470 | 4465 | 2670 |
| 562 | 20250219 | 094600 | 1448721130 | 4465 | 4465 | 4470 | 4465 | 2957 |
| 563 | 20250219 | 094500 | 1435516700 | 4465 | 4470 | 4470 | 4465 | 4060 |
| 564 | 20250219 | 094400 | 1417373715 | 4470 | 4470 | 4470 | 4455 | 10214 |
| 565 | 20250219 | 094300 | 1371765710 | 4470 | 4460 | 4470 | 4460 | 11387 |
| 566 | 20250219 | 094200 | 1320928100 | 4460 | 4460 | 4465 | 4455 | 3263 |
| 567 | 20250219 | 094100 | 1306374825 | 4460 | 4455 | 4460 | 4455 | 2948 |
| 568 | 20250219 | 094000 | 1293234410 | 4460 | 4460 | 4465 | 4460 | 8232 |
| 569 | 20250219 | 093900 | 1256519685 | 4460 | 4465 | 4465 | 4460 | 1180 |
| 570 | 20250219 | 093800 | 1251256035 | 4465 | 4460 | 4470 | 4455 | 16906 |
| 571 | 20250219 | 093700 | 1175823955 | 4455 | 4455 | 4460 | 4450 | 12659 |
| 572 | 20250219 | 093600 | 1119437670 | 4450 | 4450 | 4455 | 4450 | 9826 |
| 573 | 20250219 | 093500 | 1075693580 | 4450 | 4445 | 4450 | 4445 | 9430 |
| 574 | 20250219 | 093400 | 1033765660 | 4445 | 4445 | 4445 | 4440 | 1353 |
| 575 | 20250219 | 093300 | 1027752580 | 4445 | 4445 | 4445 | 4440 | 1284 |
| 576 | 20250219 | 093200 | 1022050705 | 4445 | 4445 | 4445 | 4440 | 1678 |
| 577 | 20250219 | 093100 | 1014599555 | 4445 | 4440 | 4450 | 4440 | 546 |
| 578 | 20250219 | 093000 | 1012173820 | 4445 | 4445 | 4450 | 4440 | 2547 |
| 579 | 20250219 | 092900 | 1000854745 | 4440 | 4435 | 4445 | 4430 | 3678 |
| 580 | 20250219 | 092800 | 984523130 | 4435 | 4440 | 4440 | 4435 | 11218 |
| 581 | 20250219 | 092700 | 934767590 | 4445 | 4440 | 4445 | 4435 | 1027 |
| 582 | 20250219 | 092600 | 930207630 | 4440 | 4440 | 4445 | 4435 | 3460 |
| 583 | 20250219 | 092500 | 914844920 | 4440 | 4440 | 4445 | 4435 | 2984 |
| 584 | 20250219 | 092400 | 901596550 | 4440 | 4445 | 4445 | 4440 | 2261 |
| 585 | 20250219 | 092300 | 891547690 | 4445 | 4445 | 4445 | 4440 | 1227 |
| 586 | 20250219 | 092200 | 886096875 | 4450 | 4440 | 4450 | 4440 | 3011 |
| 587 | 20250219 | 092100 | 872712990 | 4450 | 4450 | 4450 | 4445 | 4230 |
| 588 | 20250219 | 092000 | 853909165 | 4445 | 4445 | 4450 | 4440 | 4459 |
| 589 | 20250219 | 091900 | 834086700 | 4445 | 4455 | 4455 | 4445 | 4826 |
| 590 | 20250219 | 091800 | 812606870 | 4450 | 4450 | 4455 | 4445 | 8232 |
| 591 | 20250219 | 091700 | 775960235 | 4450 | 4440 | 4450 | 4440 | 20547 |
| 592 | 20250219 | 091600 | 684584555 | 4440 | 4430 | 4440 | 4430 | 3265 |
| 593 | 20250219 | 091500 | 670102050 | 4430 | 4430 | 4430 | 4430 | 707 |
| 594 | 20250219 | 091400 | 666970040 | 4435 | 4425 | 4435 | 4425 | 733 |
| 595 | 20250219 | 091300 | 663724175 | 4430 | 4440 | 4440 | 4430 | 4180 |
| 596 | 20250219 | 091200 | 645194030 | 4440 | 4430 | 4440 | 4430 | 278 |
| 597 | 20250219 | 091100 | 643961880 | 4430 | 4430 | 4430 | 4425 | 2367 |
| 598 | 20250219 | 091000 | 633477195 | 4430 | 4440 | 4440 | 4425 | 3621 |
| 599 | 20250219 | 090900 | 617436510 | 4430 | 4445 | 4445 | 4425 | 13519 |
| 600 | 20250219 | 090800 | 557609810 | 4445 | 4420 | 4445 | 4420 | 48352 |
| 601 | 20250219 | 090700 | 343723070 | 4420 | 4420 | 4420 | 4400 | 7837 |
| 602 | 20250219 | 090600 | 309196040 | 4420 | 4450 | 4450 | 4420 | 4546 |
| 603 | 20250219 | 090500 | 289081350 | 4425 | 4430 | 4440 | 4425 | 5606 |
| 604 | 20250219 | 090400 | 264232285 | 4430 | 4430 | 4435 | 4425 | 19154 |
| 605 | 20250219 | 090300 | 179362700 | 4430 | 4415 | 4430 | 4415 | 9887 |
| 606 | 20250219 | 090200 | 135625635 | 4415 | 4410 | 4430 | 4410 | 3930 |
| 607 | 20250219 | 090100 | 118234520 | 4420 | 4395 | 4420 | 4390 | 13487 |
| 608 | 20250219 | 090000 | 58751280 | 4400 | 4410 | 4420 | 4395 | 13081 |