30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 3 | 20250219 | 185500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20250219 | 185400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20250219 | 185300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20250219 | 185200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20250219 | 185100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20250219 | 185000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20250219 | 184900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20250219 | 184800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20250219 | 184700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20250219 | 184600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20250219 | 184500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20250219 | 184400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20250219 | 184300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20250219 | 184200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20250219 | 184100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20250219 | 184000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20250219 | 183900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20250219 | 183800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20250219 | 183700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20250219 | 183600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20250219 | 183500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20250219 | 183400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20250219 | 183300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20250219 | 183200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20250219 | 183100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20250219 | 183000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20250219 | 182900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20250219 | 182800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20250219 | 182700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20250219 | 182600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 33 | 20250219 | 182500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20250219 | 182400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20250219 | 182300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20250219 | 182200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20250219 | 182100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20250219 | 182000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20250219 | 181900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20250219 | 181800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20250219 | 181700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20250219 | 181600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20250219 | 181500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20250219 | 181400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20250219 | 181300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20250219 | 181200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20250219 | 181100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20250219 | 181000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20250219 | 180900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20250219 | 180800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20250219 | 180700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20250219 | 180600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20250219 | 180500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20250219 | 180400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20250219 | 180300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20250219 | 180200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20250219 | 180100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20250219 | 180000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20250219 | 175900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20250219 | 175800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20250219 | 175700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20250219 | 175600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 63 | 20250219 | 175500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20250219 | 175400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20250219 | 175300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20250219 | 175200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20250219 | 175100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20250219 | 175000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20250219 | 174900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20250219 | 174800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20250219 | 174700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20250219 | 174600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20250219 | 174500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20250219 | 174400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20250219 | 174300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20250219 | 174200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20250219 | 174100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20250219 | 174000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20250219 | 173900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20250219 | 173800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20250219 | 173700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20250219 | 173600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20250219 | 173500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20250219 | 173400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20250219 | 173300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20250219 | 173200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20250219 | 173100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20250219 | 173000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20250219 | 172900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20250219 | 172800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20250219 | 172700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20250219 | 172600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 93 | 20250219 | 172500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20250219 | 172400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20250219 | 172300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20250219 | 172200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20250219 | 172100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20250219 | 172000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20250219 | 171900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20250219 | 171800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20250219 | 171700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20250219 | 171600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20250219 | 171500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20250219 | 171400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20250219 | 171300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20250219 | 171200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20250219 | 171100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20250219 | 171000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20250219 | 170900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20250219 | 170800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20250219 | 170700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20250219 | 170600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20250219 | 170500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20250219 | 170400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20250219 | 170300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20250219 | 170200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20250219 | 170100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20250219 | 170000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20250219 | 165900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20250219 | 165800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20250219 | 165700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20250219 | 165600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 123 | 20250219 | 165500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20250219 | 165400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20250219 | 165300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20250219 | 165200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20250219 | 165100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20250219 | 165000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20250219 | 164900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20250219 | 164800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20250219 | 164700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20250219 | 164600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20250219 | 164500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20250219 | 164400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20250219 | 164300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20250219 | 164200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20250219 | 164100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20250219 | 164000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20250219 | 163900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20250219 | 163800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20250219 | 163700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20250219 | 163600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20250219 | 163500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20250219 | 163400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20250219 | 163300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20250219 | 163200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20250219 | 163100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20250219 | 163000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20250219 | 162900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20250219 | 162800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20250219 | 162700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20250219 | 162600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 153 | 20250219 | 162500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20250219 | 162400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20250219 | 162300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20250219 | 162200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20250219 | 162100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20250219 | 162000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20250219 | 161900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20250219 | 161800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20250219 | 161700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20250219 | 161600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20250219 | 161500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20250219 | 161400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20250219 | 161300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20250219 | 161200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20250219 | 161100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20250219 | 161000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20250219 | 160900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20250219 | 160800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20250219 | 160700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20250219 | 160600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20250219 | 160500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20250219 | 160400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20250219 | 160300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20250219 | 160200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20250219 | 160100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20250219 | 160000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20250219 | 155900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20250219 | 155800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20250219 | 155700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20250219 | 155600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 183 | 20250219 | 155500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20250219 | 155400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20250219 | 155300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20250219 | 155200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20250219 | 155100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20250219 | 155000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20250219 | 154900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20250219 | 154800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20250219 | 154700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20250219 | 154600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20250219 | 154500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20250219 | 154400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20250219 | 154300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20250219 | 154200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20250219 | 154100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20250219 | 154000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20250219 | 153900 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20250219 | 153800 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20250219 | 153700 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20250219 | 153600 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20250219 | 153500 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20250219 | 153400 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20250219 | 153300 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20250219 | 153200 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20250219 | 153100 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20250219 | 153000 | 2726134880 | 3480 | 3480 | 3480 | 3480 | 19605 |
| 209 | 20250219 | 152900 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20250219 | 152800 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20250219 | 152700 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20250219 | 152600 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 213 | 20250219 | 152500 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20250219 | 152400 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20250219 | 152300 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20250219 | 152200 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20250219 | 152100 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20250219 | 152000 | 2657909480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20250219 | 151900 | 2657909480 | 3480 | 3485 | 3485 | 3480 | 1685 |
| 220 | 20250219 | 151800 | 2652039210 | 3485 | 3485 | 3485 | 3480 | 1207 |
| 221 | 20250219 | 151700 | 2647833845 | 3485 | 3485 | 3485 | 3480 | 2167 |
| 222 | 20250219 | 151600 | 2640282285 | 3485 | 3485 | 3485 | 3480 | 4500 |
| 223 | 20250219 | 151500 | 2624604785 | 3490 | 3485 | 3490 | 3480 | 7587 |
| 224 | 20250219 | 151400 | 2598189060 | 3485 | 3485 | 3485 | 3480 | 1097 |
| 225 | 20250219 | 151300 | 2594367695 | 3485 | 3485 | 3485 | 3480 | 1075 |
| 226 | 20250219 | 151200 | 2590625365 | 3485 | 3485 | 3485 | 3485 | 1214 |
| 227 | 20250219 | 151100 | 2586394575 | 3485 | 3485 | 3485 | 3485 | 600 |
| 228 | 20250219 | 151000 | 2584303575 | 3485 | 3480 | 3485 | 3480 | 5071 |
| 229 | 20250219 | 150900 | 2566636140 | 3485 | 3480 | 3485 | 3480 | 820 |
| 230 | 20250219 | 150800 | 2563781125 | 3485 | 3485 | 3485 | 3480 | 1111 |
| 231 | 20250219 | 150700 | 2559912810 | 3485 | 3485 | 3485 | 3485 | 717 |
| 232 | 20250219 | 150600 | 2557414065 | 3485 | 3480 | 3490 | 3480 | 500 |
| 233 | 20250219 | 150500 | 2555670395 | 3480 | 3485 | 3490 | 3480 | 381 |
| 234 | 20250219 | 150400 | 2554344035 | 3490 | 3485 | 3490 | 3485 | 1063 |
| 235 | 20250219 | 150300 | 2550639475 | 3485 | 3485 | 3485 | 3485 | 268 |
| 236 | 20250219 | 150200 | 2549705495 | 3485 | 3485 | 3485 | 3480 | 165 |
| 237 | 20250219 | 150100 | 2549130975 | 3485 | 3490 | 3490 | 3485 | 252 |
| 238 | 20250219 | 150000 | 2548251750 | 3485 | 3485 | 3485 | 3480 | 870 |
| 239 | 20250219 | 145900 | 2545223130 | 3480 | 3480 | 3485 | 3480 | 1748 |
| 240 | 20250219 | 145800 | 2539140015 | 3485 | 3490 | 3490 | 3480 | 1497 |
| 241 | 20250219 | 145700 | 2533921080 | 3490 | 3485 | 3490 | 3485 | 55 |
| 242 | 20250219 | 145600 | 2533729400 | 3490 | 3480 | 3490 | 3480 | 2365 |
| 243 | 20250219 | 145500 | 2525499160 | 3490 | 3490 | 3490 | 3485 | 686 |
| 244 | 20250219 | 145400 | 2523106445 | 3490 | 3490 | 3490 | 3485 | 3243 |
| 245 | 20250219 | 145300 | 2511792195 | 3485 | 3485 | 3490 | 3485 | 1451 |
| 246 | 20250219 | 145200 | 2506732870 | 3485 | 3480 | 3485 | 3480 | 92 |
| 247 | 20250219 | 145100 | 2506412705 | 3485 | 3485 | 3485 | 3485 | 501 |
| 248 | 20250219 | 145000 | 2504666720 | 3485 | 3485 | 3490 | 3485 | 1411 |
| 249 | 20250219 | 144900 | 2499748125 | 3485 | 3485 | 3485 | 3485 | 81 |
| 250 | 20250219 | 144800 | 2499465840 | 3490 | 3490 | 3490 | 3490 | 354 |
| 251 | 20250219 | 144700 | 2498230380 | 3485 | 3490 | 3490 | 3485 | 608 |
| 252 | 20250219 | 144600 | 2496108600 | 3485 | 3485 | 3485 | 3485 | 45 |
| 253 | 20250219 | 144500 | 2495951775 | 3490 | 3485 | 3490 | 3485 | 1119 |
| 254 | 20250219 | 144400 | 2492051000 | 3485 | 3485 | 3485 | 3485 | 210 |
| 255 | 20250219 | 144300 | 2491319150 | 3480 | 3480 | 3480 | 3480 | 27 |
| 256 | 20250219 | 144200 | 2491225190 | 3480 | 3480 | 3485 | 3480 | 676 |
| 257 | 20250219 | 144100 | 2488872255 | 3480 | 3475 | 3480 | 3475 | 2 |
| 258 | 20250219 | 144000 | 2488865300 | 3475 | 3480 | 3485 | 3475 | 1253 |
| 259 | 20250219 | 143900 | 2484504875 | 3485 | 3490 | 3490 | 3485 | 9483 |
| 260 | 20250219 | 143800 | 2451456535 | 3490 | 3485 | 3490 | 3485 | 1164 |
| 261 | 20250219 | 143700 | 2447394185 | 3490 | 3490 | 3490 | 3485 | 705 |
| 262 | 20250219 | 143600 | 2444933740 | 3490 | 3470 | 3490 | 3470 | 12595 |
| 263 | 20250219 | 143500 | 2401050340 | 3480 | 3480 | 3480 | 3480 | 0 |
| 264 | 20250219 | 143400 | 2401050340 | 3480 | 3475 | 3480 | 3470 | 1835 |
| 265 | 20250219 | 143300 | 2394677285 | 3480 | 3480 | 3480 | 3480 | 0 |
| 266 | 20250219 | 143200 | 2394677285 | 3480 | 3480 | 3480 | 3480 | 201 |
| 267 | 20250219 | 143100 | 2393977805 | 3475 | 3470 | 3475 | 3470 | 705 |
| 268 | 20250219 | 143000 | 2391528435 | 3475 | 3480 | 3480 | 3475 | 5319 |
| 269 | 20250219 | 142900 | 2373028995 | 3485 | 3480 | 3485 | 3480 | 235 |
| 270 | 20250219 | 142800 | 2372210695 | 3485 | 3485 | 3485 | 3485 | 205 |
| 271 | 20250219 | 142700 | 2371496270 | 3480 | 3485 | 3485 | 3480 | 1236 |
| 272 | 20250219 | 142600 | 2367189065 | 3485 | 3485 | 3485 | 3485 | 100 |
| 273 | 20250219 | 142500 | 2366840565 | 3485 | 3485 | 3485 | 3485 | 50 |
| 274 | 20250219 | 142400 | 2366666315 | 3485 | 3480 | 3485 | 3480 | 5921 |
| 275 | 20250219 | 142300 | 2346035620 | 3475 | 3475 | 3480 | 3475 | 24 |
| 276 | 20250219 | 142200 | 2345952210 | 3480 | 3475 | 3480 | 3475 | 15 |
| 277 | 20250219 | 142100 | 2345900075 | 3480 | 3480 | 3480 | 3475 | 416 |
| 278 | 20250219 | 142000 | 2344453395 | 3480 | 3480 | 3480 | 3480 | 1 |
| 279 | 20250219 | 141900 | 2344449915 | 3480 | 3480 | 3480 | 3480 | 87 |
| 280 | 20250219 | 141800 | 2344147155 | 3480 | 3480 | 3480 | 3480 | 65 |
| 281 | 20250219 | 141700 | 2343920955 | 3480 | 3475 | 3480 | 3475 | 773 |
| 282 | 20250219 | 141600 | 2341233315 | 3480 | 3480 | 3480 | 3475 | 1166 |
| 283 | 20250219 | 141500 | 2337178140 | 3480 | 3475 | 3480 | 3475 | 557 |
| 284 | 20250219 | 141400 | 2335241490 | 3480 | 3480 | 3480 | 3480 | 127 |
| 285 | 20250219 | 141300 | 2334799530 | 3480 | 3485 | 3485 | 3475 | 2808 |
| 286 | 20250219 | 141200 | 2325036960 | 3485 | 3480 | 3485 | 3480 | 1604 |
| 287 | 20250219 | 141100 | 2319453630 | 3485 | 3485 | 3485 | 3480 | 1528 |
| 288 | 20250219 | 141000 | 2314128560 | 3485 | 3485 | 3485 | 3485 | 1033 |
| 289 | 20250219 | 140900 | 2310528555 | 3485 | 3485 | 3485 | 3480 | 423 |
| 290 | 20250219 | 140800 | 2309054480 | 3485 | 3485 | 3485 | 3480 | 1547 |
| 291 | 20250219 | 140700 | 2303664185 | 3480 | 3480 | 3480 | 3480 | 15 |
| 292 | 20250219 | 140600 | 2303611985 | 3485 | 3485 | 3485 | 3480 | 240 |
| 293 | 20250219 | 140500 | 2302775590 | 3485 | 3485 | 3485 | 3480 | 154 |
| 294 | 20250219 | 140400 | 2302239650 | 3485 | 3485 | 3485 | 3480 | 2711 |
| 295 | 20250219 | 140300 | 2292804245 | 3485 | 3480 | 3485 | 3480 | 51 |
| 296 | 20250219 | 140200 | 2292626760 | 3480 | 3485 | 3485 | 3480 | 1101 |
| 297 | 20250219 | 140100 | 2288795025 | 3485 | 3480 | 3485 | 3480 | 944 |
| 298 | 20250219 | 140000 | 2285509020 | 3485 | 3485 | 3485 | 3485 | 124 |
| 299 | 20250219 | 135900 | 2285076880 | 3480 | 3485 | 3485 | 3480 | 296 |
| 300 | 20250219 | 135800 | 2284045325 | 3485 | 3480 | 3485 | 3480 | 201 |
| 301 | 20250219 | 135700 | 2283345840 | 3485 | 3485 | 3485 | 3480 | 512 |
| 302 | 20250219 | 135600 | 2281564020 | 3485 | 3480 | 3485 | 3480 | 290 |
| 303 | 20250219 | 135500 | 2280554565 | 3485 | 3490 | 3490 | 3480 | 888 |
| 304 | 20250219 | 135400 | 2277460885 | 3490 | 3485 | 3490 | 3485 | 348 |
| 305 | 20250219 | 135300 | 2276246725 | 3485 | 3490 | 3490 | 3485 | 33 |
| 306 | 20250219 | 135200 | 2276131705 | 3485 | 3485 | 3485 | 3480 | 4102 |
| 307 | 20250219 | 135100 | 2261838235 | 3485 | 3485 | 3485 | 3480 | 21 |
| 308 | 20250219 | 135000 | 2261765060 | 3485 | 3485 | 3485 | 3485 | 40 |
| 309 | 20250219 | 134900 | 2261625660 | 3485 | 3485 | 3485 | 3485 | 0 |
| 310 | 20250219 | 134800 | 2261625660 | 3485 | 3485 | 3485 | 3470 | 6219 |
| 311 | 20250219 | 134700 | 2240001670 | 3480 | 3485 | 3490 | 3480 | 3496 |
| 312 | 20250219 | 134600 | 2227829595 | 3490 | 3490 | 3490 | 3480 | 407 |
| 313 | 20250219 | 134500 | 2226411415 | 3485 | 3485 | 3485 | 3485 | 467 |
| 314 | 20250219 | 134400 | 2224783920 | 3485 | 3490 | 3490 | 3485 | 189 |
| 315 | 20250219 | 134300 | 2224125200 | 3485 | 3490 | 3490 | 3480 | 4578 |
| 316 | 20250219 | 134200 | 2208172290 | 3485 | 3485 | 3490 | 3485 | 793 |
| 317 | 20250219 | 134100 | 2205407295 | 3490 | 3480 | 3490 | 3480 | 4519 |
| 318 | 20250219 | 134000 | 2189668745 | 3490 | 3480 | 3490 | 3480 | 5611 |
| 319 | 20250219 | 133900 | 2170126155 | 3480 | 3470 | 3480 | 3470 | 4820 |
| 320 | 20250219 | 133800 | 2153376295 | 3475 | 3465 | 3475 | 3465 | 3590 |
| 321 | 20250219 | 133700 | 2140926450 | 3475 | 3470 | 3475 | 3465 | 1066 |
| 322 | 20250219 | 133600 | 2137222690 | 3475 | 3470 | 3475 | 3470 | 3135 |
| 323 | 20250219 | 133500 | 2126344235 | 3470 | 3465 | 3470 | 3465 | 1641 |
| 324 | 20250219 | 133400 | 2120655970 | 3465 | 3465 | 3465 | 3465 | 54 |
| 325 | 20250219 | 133300 | 2120468860 | 3465 | 3465 | 3465 | 3465 | 763 |
| 326 | 20250219 | 133200 | 2117825065 | 3465 | 3470 | 3470 | 3465 | 810 |
| 327 | 20250219 | 133100 | 2115014915 | 3470 | 3470 | 3470 | 3470 | 2 |
| 328 | 20250219 | 133000 | 2115007975 | 3470 | 3460 | 3470 | 3455 | 1217 |
| 329 | 20250219 | 132900 | 2110795665 | 3470 | 3465 | 3470 | 3465 | 1669 |
| 330 | 20250219 | 132800 | 2105012575 | 3470 | 3470 | 3470 | 3470 | 1 |
| 331 | 20250219 | 132700 | 2105009105 | 3470 | 3465 | 3475 | 3465 | 7178 |
| 332 | 20250219 | 132600 | 2080102010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 333 | 20250219 | 132500 | 2080102010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 334 | 20250219 | 132400 | 2080102010 | 3465 | 3465 | 3465 | 3450 | 2567 |
| 335 | 20250219 | 132300 | 2071227845 | 3465 | 3465 | 3465 | 3465 | 1 |
| 336 | 20250219 | 132200 | 2071224380 | 3470 | 3450 | 3470 | 3450 | 112 |
| 337 | 20250219 | 132100 | 2070836310 | 3470 | 3470 | 3470 | 3445 | 7734 |
| 338 | 20250219 | 132000 | 2044130930 | 3470 | 3470 | 3470 | 3455 | 740 |
| 339 | 20250219 | 131900 | 2041563145 | 3470 | 3465 | 3470 | 3455 | 672 |
| 340 | 20250219 | 131800 | 2039233665 | 3465 | 3460 | 3465 | 3460 | 2674 |
| 341 | 20250219 | 131700 | 2029971170 | 3460 | 3460 | 3460 | 3460 | 529 |
| 342 | 20250219 | 131600 | 2028140830 | 3460 | 3455 | 3460 | 3455 | 1041 |
| 343 | 20250219 | 131500 | 2024543970 | 3460 | 3460 | 3460 | 3460 | 789 |
| 344 | 20250219 | 131400 | 2021814030 | 3460 | 3455 | 3460 | 3455 | 1802 |
| 345 | 20250219 | 131300 | 2015585265 | 3455 | 3455 | 3455 | 3450 | 653 |
| 346 | 20250219 | 131200 | 2013331370 | 3455 | 3455 | 3455 | 3455 | 830 |
| 347 | 20250219 | 131100 | 2010463720 | 3455 | 3450 | 3455 | 3450 | 374 |
| 348 | 20250219 | 131000 | 2009172510 | 3455 | 3450 | 3455 | 3450 | 41 |
| 349 | 20250219 | 130900 | 2009030885 | 3455 | 3455 | 3455 | 3455 | 200 |
| 350 | 20250219 | 130800 | 2008339885 | 3455 | 3455 | 3455 | 3455 | 10 |
| 351 | 20250219 | 130700 | 2008305335 | 3455 | 3455 | 3455 | 3455 | 940 |
| 352 | 20250219 | 130600 | 2005057635 | 3455 | 3455 | 3455 | 3455 | 100 |
| 353 | 20250219 | 130500 | 2004712135 | 3455 | 3455 | 3455 | 3455 | 0 |
| 354 | 20250219 | 130400 | 2004712135 | 3455 | 3450 | 3455 | 3445 | 2312 |
| 355 | 20250219 | 130300 | 1996736410 | 3445 | 3450 | 3450 | 3445 | 443 |
| 356 | 20250219 | 130200 | 1995208095 | 3450 | 3445 | 3450 | 3445 | 118 |
| 357 | 20250219 | 130100 | 1994801005 | 3450 | 3450 | 3450 | 3450 | 1 |
| 358 | 20250219 | 130000 | 1994797555 | 3445 | 3450 | 3450 | 3445 | 348 |
| 359 | 20250219 | 125900 | 1993596960 | 3450 | 3450 | 3450 | 3450 | 55 |
| 360 | 20250219 | 125800 | 1993407210 | 3450 | 3450 | 3450 | 3445 | 811 |
| 361 | 20250219 | 125700 | 1990611760 | 3450 | 3450 | 3450 | 3450 | 3500 |
| 362 | 20250219 | 125600 | 1978536760 | 3450 | 3450 | 3450 | 3450 | 1 |
| 363 | 20250219 | 125500 | 1978533310 | 3445 | 3445 | 3450 | 3445 | 356 |
| 364 | 20250219 | 125400 | 1977306740 | 3450 | 3445 | 3450 | 3445 | 771 |
| 365 | 20250219 | 125300 | 1974647490 | 3445 | 3450 | 3450 | 3445 | 263 |
| 366 | 20250219 | 125200 | 1973740145 | 3450 | 3450 | 3450 | 3450 | 2006 |
| 367 | 20250219 | 125100 | 1966819445 | 3450 | 3450 | 3455 | 3450 | 57 |
| 368 | 20250219 | 125000 | 1966622790 | 3450 | 3455 | 3455 | 3450 | 39 |
| 369 | 20250219 | 124900 | 1966488090 | 3455 | 3455 | 3455 | 3455 | 3 |
| 370 | 20250219 | 124800 | 1966477725 | 3445 | 3450 | 3450 | 3445 | 10 |
| 371 | 20250219 | 124700 | 1966443245 | 3445 | 3445 | 3445 | 3445 | 382 |
| 372 | 20250219 | 124600 | 1965127255 | 3445 | 3450 | 3460 | 3445 | 1472 |
| 373 | 20250219 | 124500 | 1960034455 | 3450 | 3460 | 3460 | 3450 | 9828 |
| 374 | 20250219 | 124400 | 1926127755 | 3460 | 3460 | 3460 | 3460 | 764 |
| 375 | 20250219 | 124300 | 1923484315 | 3460 | 3450 | 3460 | 3450 | 2048 |
| 376 | 20250219 | 124200 | 1916413980 | 3460 | 3450 | 3460 | 3450 | 2572 |
| 377 | 20250219 | 124100 | 1907533360 | 3450 | 3450 | 3450 | 3450 | 30 |
| 378 | 20250219 | 124000 | 1907429860 | 3455 | 3455 | 3455 | 3450 | 102 |
| 379 | 20250219 | 123900 | 1907077950 | 3450 | 3450 | 3450 | 3450 | 0 |
| 380 | 20250219 | 123800 | 1907077950 | 3450 | 3450 | 3450 | 3450 | 0 |
| 381 | 20250219 | 123700 | 1907077950 | 3450 | 3450 | 3450 | 3450 | 18 |
| 382 | 20250219 | 123600 | 1907015850 | 3445 | 3445 | 3445 | 3445 | 300 |
| 383 | 20250219 | 123500 | 1905982350 | 3445 | 3450 | 3450 | 3445 | 2063 |
| 384 | 20250219 | 123400 | 1898870315 | 3450 | 3450 | 3450 | 3450 | 1316 |
| 385 | 20250219 | 123300 | 1894330115 | 3455 | 3450 | 3455 | 3450 | 1350 |
| 386 | 20250219 | 123200 | 1889666865 | 3450 | 3450 | 3450 | 3450 | 417 |
| 387 | 20250219 | 123100 | 1888228215 | 3450 | 3450 | 3450 | 3450 | 161 |
| 388 | 20250219 | 123000 | 1887672765 | 3445 | 3450 | 3450 | 3445 | 514 |
| 389 | 20250219 | 122900 | 1885899515 | 3450 | 3450 | 3450 | 3450 | 2 |
| 390 | 20250219 | 122800 | 1885892615 | 3450 | 3450 | 3450 | 3450 | 299 |
| 391 | 20250219 | 122700 | 1884861065 | 3450 | 3445 | 3450 | 3445 | 6 |
| 392 | 20250219 | 122600 | 1884840390 | 3440 | 3440 | 3440 | 3440 | 0 |
| 393 | 20250219 | 122500 | 1884840390 | 3440 | 3450 | 3450 | 3440 | 97 |
| 394 | 20250219 | 122400 | 1884506265 | 3450 | 3450 | 3450 | 3450 | 0 |
| 395 | 20250219 | 122300 | 1884506265 | 3450 | 3450 | 3450 | 3450 | 0 |
| 396 | 20250219 | 122200 | 1884506265 | 3450 | 3450 | 3450 | 3450 | 1300 |
| 397 | 20250219 | 122100 | 1880021265 | 3450 | 3450 | 3450 | 3440 | 148 |
| 398 | 20250219 | 122000 | 1879511705 | 3440 | 3440 | 3440 | 3440 | 1 |
| 399 | 20250219 | 121900 | 1879508265 | 3440 | 3440 | 3440 | 3440 | 300 |
| 400 | 20250219 | 121800 | 1878476265 | 3440 | 3445 | 3445 | 3440 | 352 |
| 401 | 20250219 | 121700 | 1877265085 | 3450 | 3440 | 3450 | 3440 | 57 |
| 402 | 20250219 | 121600 | 1877068540 | 3440 | 3440 | 3445 | 3440 | 163 |
| 403 | 20250219 | 121500 | 1876507145 | 3440 | 3445 | 3445 | 3440 | 224 |
| 404 | 20250219 | 121400 | 1875735515 | 3440 | 3445 | 3445 | 3440 | 2402 |
| 405 | 20250219 | 121300 | 1867466430 | 3445 | 3445 | 3445 | 3445 | 232 |
| 406 | 20250219 | 121200 | 1866667190 | 3445 | 3445 | 3445 | 3445 | 340 |
| 407 | 20250219 | 121100 | 1865495890 | 3450 | 3450 | 3455 | 3450 | 503 |
| 408 | 20250219 | 121000 | 1863760525 | 3455 | 3450 | 3455 | 3450 | 543 |
| 409 | 20250219 | 120900 | 1861887160 | 3450 | 3450 | 3450 | 3450 | 0 |
| 410 | 20250219 | 120800 | 1861887160 | 3450 | 3450 | 3450 | 3445 | 3388 |
| 411 | 20250219 | 120700 | 1850199160 | 3450 | 3450 | 3450 | 3450 | 839 |
| 412 | 20250219 | 120600 | 1847304610 | 3450 | 3445 | 3450 | 3445 | 1172 |
| 413 | 20250219 | 120500 | 1843266240 | 3455 | 3455 | 3455 | 3445 | 5 |
| 414 | 20250219 | 120400 | 1843248995 | 3445 | 3445 | 3455 | 3445 | 204 |
| 415 | 20250219 | 120300 | 1842546205 | 3445 | 3445 | 3445 | 3445 | 124 |
| 416 | 20250219 | 120200 | 1842119025 | 3445 | 3450 | 3450 | 3445 | 5130 |
| 417 | 20250219 | 120100 | 1824445975 | 3455 | 3450 | 3455 | 3450 | 1255 |
| 418 | 20250219 | 120000 | 1820115190 | 3450 | 3450 | 3450 | 3450 | 361 |
| 419 | 20250219 | 115900 | 1818869740 | 3455 | 3450 | 3455 | 3450 | 419 |
| 420 | 20250219 | 115800 | 1817422190 | 3450 | 3450 | 3450 | 3450 | 50 |
| 421 | 20250219 | 115700 | 1817249690 | 3450 | 3450 | 3450 | 3450 | 101 |
| 422 | 20250219 | 115600 | 1816901240 | 3445 | 3455 | 3455 | 3445 | 180 |
| 423 | 20250219 | 115500 | 1816280640 | 3455 | 3450 | 3455 | 3450 | 382 |
| 424 | 20250219 | 115400 | 1814962730 | 3455 | 3450 | 3455 | 3450 | 52 |
| 425 | 20250219 | 115300 | 1814783320 | 3445 | 3450 | 3450 | 3445 | 1334 |
| 426 | 20250219 | 115200 | 1810185195 | 3445 | 3445 | 3445 | 3445 | 904 |
| 427 | 20250219 | 115100 | 1807070915 | 3445 | 3445 | 3445 | 3445 | 550 |
| 428 | 20250219 | 115000 | 1805176165 | 3450 | 3445 | 3450 | 3445 | 202 |
| 429 | 20250219 | 114900 | 1804479270 | 3445 | 3450 | 3450 | 3445 | 3146 |
| 430 | 20250219 | 114800 | 1793641030 | 3450 | 3450 | 3450 | 3450 | 1108 |
| 431 | 20250219 | 114700 | 1789818430 | 3450 | 3450 | 3450 | 3450 | 260 |
| 432 | 20250219 | 114600 | 1788921430 | 3450 | 3450 | 3450 | 3450 | 2633 |
| 433 | 20250219 | 114500 | 1779837580 | 3450 | 3450 | 3450 | 3450 | 400 |
| 434 | 20250219 | 114400 | 1778457580 | 3455 | 3455 | 3455 | 3455 | 94 |
| 435 | 20250219 | 114300 | 1778132810 | 3460 | 3455 | 3460 | 3455 | 359 |
| 436 | 20250219 | 114200 | 1776892315 | 3460 | 3460 | 3460 | 3450 | 54 |
| 437 | 20250219 | 114100 | 1776705985 | 3450 | 3450 | 3460 | 3450 | 1852 |
| 438 | 20250219 | 114000 | 1770311565 | 3460 | 3455 | 3460 | 3450 | 1014 |
| 439 | 20250219 | 113900 | 1766808145 | 3455 | 3440 | 3455 | 3440 | 569 |
| 440 | 20250219 | 113800 | 1764845280 | 3440 | 3445 | 3450 | 3440 | 56 |
| 441 | 20250219 | 113700 | 1764652360 | 3445 | 3450 | 3450 | 3445 | 2001 |
| 442 | 20250219 | 113600 | 1757748915 | 3445 | 3445 | 3450 | 3445 | 383 |
| 443 | 20250219 | 113500 | 1756429430 | 3440 | 3440 | 3440 | 3440 | 5780 |
| 444 | 20250219 | 113400 | 1736546230 | 3440 | 3440 | 3440 | 3440 | 220 |
| 445 | 20250219 | 113300 | 1735789430 | 3445 | 3440 | 3445 | 3440 | 129 |
| 446 | 20250219 | 113200 | 1735345165 | 3445 | 3445 | 3450 | 3445 | 4206 |
| 447 | 20250219 | 113100 | 1720850495 | 3445 | 3445 | 3445 | 3445 | 51 |
| 448 | 20250219 | 113000 | 1720674800 | 3445 | 3435 | 3445 | 3435 | 833 |
| 449 | 20250219 | 112900 | 1717811780 | 3440 | 3440 | 3440 | 3440 | 270 |
| 450 | 20250219 | 112800 | 1716882980 | 3435 | 3435 | 3435 | 3435 | 764 |
| 451 | 20250219 | 112700 | 1714258640 | 3435 | 3435 | 3435 | 3435 | 500 |
| 452 | 20250219 | 112600 | 1712541140 | 3440 | 3440 | 3440 | 3440 | 402 |
| 453 | 20250219 | 112500 | 1711158260 | 3435 | 3435 | 3435 | 3435 | 75 |
| 454 | 20250219 | 112400 | 1710900635 | 3435 | 3440 | 3440 | 3435 | 316 |
| 455 | 20250219 | 112300 | 1709815170 | 3435 | 3435 | 3440 | 3435 | 231 |
| 456 | 20250219 | 112200 | 1709021535 | 3435 | 3440 | 3440 | 3435 | 261 |
| 457 | 20250219 | 112100 | 1708124985 | 3440 | 3440 | 3440 | 3440 | 801 |
| 458 | 20250219 | 112000 | 1705369545 | 3425 | 3435 | 3435 | 3425 | 10327 |
| 459 | 20250219 | 111900 | 1669977140 | 3440 | 3440 | 3440 | 3440 | 5 |
| 460 | 20250219 | 111800 | 1669959940 | 3445 | 3440 | 3445 | 3440 | 5 |
| 461 | 20250219 | 111700 | 1669942735 | 3445 | 3440 | 3445 | 3435 | 7326 |
| 462 | 20250219 | 111600 | 1644766730 | 3440 | 3440 | 3445 | 3440 | 1077 |
| 463 | 20250219 | 111500 | 1641061800 | 3440 | 3445 | 3445 | 3440 | 447 |
| 464 | 20250219 | 111400 | 1639524110 | 3445 | 3445 | 3445 | 3440 | 358 |
| 465 | 20250219 | 111300 | 1638292535 | 3435 | 3445 | 3445 | 3435 | 26 |
| 466 | 20250219 | 111200 | 1638203215 | 3445 | 3440 | 3445 | 3435 | 507 |
| 467 | 20250219 | 111100 | 1636461035 | 3445 | 3435 | 3445 | 3435 | 311 |
| 468 | 20250219 | 111000 | 1635389740 | 3435 | 3435 | 3445 | 3435 | 303 |
| 469 | 20250219 | 110900 | 1634348915 | 3440 | 3440 | 3440 | 3440 | 728 |
| 470 | 20250219 | 110800 | 1631844595 | 3440 | 3435 | 3440 | 3435 | 72 |
| 471 | 20250219 | 110700 | 1631597265 | 3435 | 3440 | 3440 | 3435 | 3 |
| 472 | 20250219 | 110600 | 1631586955 | 3435 | 3435 | 3435 | 3435 | 359 |
| 473 | 20250219 | 110500 | 1630353790 | 3440 | 3440 | 3440 | 3440 | 1 |
| 474 | 20250219 | 110400 | 1630350350 | 3435 | 3440 | 3440 | 3435 | 112 |
| 475 | 20250219 | 110300 | 1629965575 | 3435 | 3430 | 3435 | 3430 | 307 |
| 476 | 20250219 | 110200 | 1628912305 | 3430 | 3435 | 3435 | 3430 | 450 |
| 477 | 20250219 | 110100 | 1627366570 | 3430 | 3430 | 3430 | 3430 | 2012 |
| 478 | 20250219 | 110000 | 1620465410 | 3430 | 3430 | 3430 | 3430 | 930 |
| 479 | 20250219 | 105900 | 1617275510 | 3430 | 3440 | 3440 | 3425 | 19241 |
| 480 | 20250219 | 105800 | 1551208360 | 3445 | 3445 | 3445 | 3445 | 583 |
| 481 | 20250219 | 105700 | 1549199925 | 3445 | 3445 | 3445 | 3445 | 1572 |
| 482 | 20250219 | 105600 | 1543784385 | 3445 | 3445 | 3445 | 3445 | 1 |
| 483 | 20250219 | 105500 | 1543780940 | 3440 | 3440 | 3440 | 3440 | 10 |
| 484 | 20250219 | 105400 | 1543746540 | 3440 | 3440 | 3440 | 3440 | 813 |
| 485 | 20250219 | 105300 | 1540949820 | 3440 | 3435 | 3440 | 3435 | 20777 |
| 486 | 20250219 | 105200 | 1469547645 | 3440 | 3435 | 3440 | 3435 | 1533 |
| 487 | 20250219 | 105100 | 1464281785 | 3440 | 3440 | 3440 | 3440 | 141 |
| 488 | 20250219 | 105000 | 1463796745 | 3440 | 3440 | 3440 | 3440 | 2 |
| 489 | 20250219 | 104900 | 1463789865 | 3445 | 3445 | 3445 | 3445 | 2 |
| 490 | 20250219 | 104800 | 1463782975 | 3430 | 3440 | 3445 | 3430 | 2102 |
| 491 | 20250219 | 104700 | 1456565990 | 3445 | 3445 | 3445 | 3445 | 32 |
| 492 | 20250219 | 104600 | 1456455750 | 3445 | 3440 | 3445 | 3440 | 67 |
| 493 | 20250219 | 104500 | 1456225085 | 3440 | 3445 | 3445 | 3440 | 172 |
| 494 | 20250219 | 104400 | 1455632655 | 3445 | 3445 | 3445 | 3445 | 211 |
| 495 | 20250219 | 104300 | 1454905760 | 3440 | 3440 | 3440 | 3440 | 30 |
| 496 | 20250219 | 104200 | 1454802560 | 3445 | 3440 | 3445 | 3440 | 13 |
| 497 | 20250219 | 104100 | 1454757785 | 3445 | 3440 | 3445 | 3440 | 4316 |
| 498 | 20250219 | 104000 | 1439896185 | 3445 | 3435 | 3445 | 3435 | 331 |
| 499 | 20250219 | 103900 | 1438758540 | 3440 | 3435 | 3440 | 3435 | 113 |
| 500 | 20250219 | 103800 | 1438369855 | 3440 | 3440 | 3440 | 3440 | 0 |
| 501 | 20250219 | 103700 | 1438369855 | 3440 | 3440 | 3440 | 3430 | 10144 |
| 502 | 20250219 | 103600 | 1403569925 | 3445 | 3440 | 3450 | 3440 | 4002 |
| 503 | 20250219 | 103500 | 1389784635 | 3440 | 3440 | 3440 | 3440 | 30 |
| 504 | 20250219 | 103400 | 1389681435 | 3445 | 3445 | 3445 | 3445 | 52 |
| 505 | 20250219 | 103300 | 1389502295 | 3435 | 3445 | 3445 | 3435 | 1069 |
| 506 | 20250219 | 103200 | 1385829700 | 3445 | 3430 | 3445 | 3430 | 1081 |
| 507 | 20250219 | 103100 | 1382121835 | 3440 | 3430 | 3440 | 3430 | 396 |
| 508 | 20250219 | 103000 | 1380763535 | 3445 | 3435 | 3445 | 3430 | 1311 |
| 509 | 20250219 | 102900 | 1376264970 | 3445 | 3435 | 3445 | 3430 | 5141 |
| 510 | 20250219 | 102800 | 1358609605 | 3445 | 3445 | 3445 | 3435 | 3377 |
| 511 | 20250219 | 102700 | 1346992765 | 3440 | 3440 | 3440 | 3440 | 3153 |
| 512 | 20250219 | 102600 | 1336146445 | 3445 | 3440 | 3445 | 3440 | 2174 |
| 513 | 20250219 | 102500 | 1328666105 | 3440 | 3440 | 3440 | 3440 | 771 |
| 514 | 20250219 | 102400 | 1326013865 | 3440 | 3440 | 3440 | 3440 | 4859 |
| 515 | 20250219 | 102300 | 1309298905 | 3440 | 3440 | 3445 | 3435 | 7353 |
| 516 | 20250219 | 102200 | 1283987955 | 3440 | 3445 | 3445 | 3440 | 468 |
| 517 | 20250219 | 102100 | 1282377480 | 3450 | 3445 | 3450 | 3440 | 2400 |
| 518 | 20250219 | 102000 | 1274110195 | 3445 | 3440 | 3445 | 3440 | 722 |
| 519 | 20250219 | 101900 | 1271625585 | 3445 | 3440 | 3445 | 3440 | 307 |
| 520 | 20250219 | 101800 | 1270569395 | 3440 | 3440 | 3440 | 3440 | 2202 |
| 521 | 20250219 | 101700 | 1262994515 | 3445 | 3450 | 3450 | 3445 | 1103 |
| 522 | 20250219 | 101600 | 1259194650 | 3445 | 3445 | 3450 | 3445 | 93 |
| 523 | 20250219 | 101500 | 1258874090 | 3445 | 3450 | 3450 | 3445 | 1315 |
| 524 | 20250219 | 101400 | 1254338840 | 3445 | 3445 | 3445 | 3445 | 169 |
| 525 | 20250219 | 101300 | 1253756635 | 3450 | 3445 | 3450 | 3445 | 105 |
| 526 | 20250219 | 101200 | 1253394835 | 3445 | 3450 | 3450 | 3445 | 116 |
| 527 | 20250219 | 101100 | 1252994755 | 3455 | 3455 | 3455 | 3455 | 10 |
| 528 | 20250219 | 101000 | 1252960205 | 3455 | 3440 | 3455 | 3440 | 156 |
| 529 | 20250219 | 100900 | 1252423520 | 3440 | 3450 | 3455 | 3440 | 9940 |
| 530 | 20250219 | 100800 | 1218198550 | 3445 | 3450 | 3450 | 3445 | 1343 |
| 531 | 20250219 | 100700 | 1213571240 | 3450 | 3450 | 3450 | 3445 | 454 |
| 532 | 20250219 | 100600 | 1212006320 | 3450 | 3450 | 3450 | 3450 | 565 |
| 533 | 20250219 | 100500 | 1210057070 | 3450 | 3450 | 3450 | 3450 | 2178 |
| 534 | 20250219 | 100400 | 1202542970 | 3450 | 3450 | 3450 | 3450 | 346 |
| 535 | 20250219 | 100300 | 1201349270 | 3450 | 3435 | 3450 | 3435 | 3153 |
| 536 | 20250219 | 100200 | 1190501910 | 3435 | 3435 | 3435 | 3425 | 3588 |
| 537 | 20250219 | 100100 | 1178186995 | 3435 | 3430 | 3440 | 3430 | 406 |
| 538 | 20250219 | 100000 | 1176793810 | 3440 | 3425 | 3440 | 3425 | 2346 |
| 539 | 20250219 | 095900 | 1168750375 | 3420 | 3425 | 3435 | 3420 | 13001 |
| 540 | 20250219 | 095800 | 1124252855 | 3425 | 3435 | 3435 | 3425 | 6810 |
| 541 | 20250219 | 095700 | 1100928595 | 3425 | 3430 | 3430 | 3425 | 3579 |
| 542 | 20250219 | 095600 | 1088659140 | 3430 | 3435 | 3435 | 3425 | 1742 |
| 543 | 20250219 | 095500 | 1082685870 | 3430 | 3430 | 3430 | 3430 | 3753 |
| 544 | 20250219 | 095400 | 1069813080 | 3430 | 3435 | 3440 | 3425 | 5619 |
| 545 | 20250219 | 095300 | 1050524130 | 3435 | 3435 | 3440 | 3435 | 457 |
| 546 | 20250219 | 095200 | 1048954320 | 3435 | 3435 | 3440 | 3435 | 1905 |
| 547 | 20250219 | 095100 | 1042409145 | 3425 | 3430 | 3430 | 3425 | 15294 |
| 548 | 20250219 | 095000 | 990003435 | 3430 | 3430 | 3430 | 3430 | 3127 |
| 549 | 20250219 | 094900 | 979277825 | 3430 | 3435 | 3440 | 3430 | 5135 |
| 550 | 20250219 | 094800 | 961650250 | 3440 | 3435 | 3440 | 3435 | 1658 |
| 551 | 20250219 | 094700 | 955953935 | 3435 | 3435 | 3435 | 3435 | 1412 |
| 552 | 20250219 | 094600 | 951103715 | 3430 | 3430 | 3435 | 3430 | 1000 |
| 553 | 20250219 | 094500 | 947673665 | 3435 | 3430 | 3440 | 3430 | 2689 |
| 554 | 20250219 | 094400 | 938441975 | 3430 | 3430 | 3440 | 3425 | 5063 |
| 555 | 20250219 | 094300 | 921086360 | 3435 | 3430 | 3440 | 3425 | 4187 |
| 556 | 20250219 | 094200 | 906725495 | 3425 | 3430 | 3430 | 3425 | 2985 |
| 557 | 20250219 | 094100 | 896500025 | 3430 | 3430 | 3435 | 3430 | 4127 |
| 558 | 20250219 | 094000 | 882344405 | 3430 | 3430 | 3435 | 3425 | 9648 |
| 559 | 20250219 | 093900 | 849261760 | 3430 | 3435 | 3435 | 3430 | 2389 |
| 560 | 20250219 | 093800 | 841056585 | 3440 | 3440 | 3440 | 3435 | 970 |
| 561 | 20250219 | 093700 | 837721025 | 3440 | 3435 | 3440 | 3430 | 13628 |
| 562 | 20250219 | 093600 | 790935115 | 3435 | 3440 | 3440 | 3435 | 5110 |
| 563 | 20250219 | 093500 | 773380905 | 3440 | 3450 | 3450 | 3435 | 3651 |
| 564 | 20250219 | 093400 | 760837610 | 3450 | 3445 | 3460 | 3445 | 4636 |
| 565 | 20250219 | 093300 | 744847950 | 3435 | 3440 | 3450 | 3435 | 7518 |
| 566 | 20250219 | 093200 | 718995775 | 3440 | 3445 | 3450 | 3440 | 2679 |
| 567 | 20250219 | 093100 | 709765385 | 3445 | 3445 | 3450 | 3445 | 3477 |
| 568 | 20250219 | 093000 | 697787020 | 3450 | 3460 | 3465 | 3445 | 1526 |
| 569 | 20250219 | 092900 | 692514985 | 3445 | 3445 | 3450 | 3445 | 5055 |
| 570 | 20250219 | 092800 | 675085755 | 3445 | 3465 | 3465 | 3445 | 16725 |
| 571 | 20250219 | 092700 | 617412930 | 3450 | 3465 | 3470 | 3450 | 6126 |
| 572 | 20250219 | 092600 | 596239815 | 3465 | 3465 | 3470 | 3465 | 823 |
| 573 | 20250219 | 092500 | 593388085 | 3465 | 3455 | 3470 | 3450 | 9240 |
| 574 | 20250219 | 092400 | 561467985 | 3455 | 3465 | 3465 | 3455 | 380 |
| 575 | 20250219 | 092300 | 560151865 | 3470 | 3460 | 3470 | 3455 | 1946 |
| 576 | 20250219 | 092200 | 553419035 | 3455 | 3455 | 3460 | 3455 | 1221 |
| 577 | 20250219 | 092100 | 549199965 | 3450 | 3450 | 3450 | 3440 | 15373 |
| 578 | 20250219 | 092000 | 496259995 | 3450 | 3455 | 3455 | 3450 | 8117 |
| 579 | 20250219 | 091900 | 468255420 | 3450 | 3460 | 3460 | 3450 | 12732 |
| 580 | 20250219 | 091800 | 424279555 | 3460 | 3470 | 3470 | 3460 | 2968 |
| 581 | 20250219 | 091700 | 414001850 | 3470 | 3460 | 3470 | 3460 | 944 |
| 582 | 20250219 | 091600 | 410733380 | 3460 | 3470 | 3470 | 3460 | 1028 |
| 583 | 20250219 | 091500 | 407166240 | 3460 | 3460 | 3470 | 3455 | 8933 |
| 584 | 20250219 | 091400 | 376274375 | 3460 | 3460 | 3465 | 3460 | 4397 |
| 585 | 20250219 | 091300 | 361060750 | 3460 | 3465 | 3465 | 3460 | 4316 |
| 586 | 20250219 | 091200 | 346126430 | 3460 | 3465 | 3475 | 3460 | 2142 |
| 587 | 20250219 | 091100 | 338701900 | 3460 | 3465 | 3475 | 3460 | 3940 |
| 588 | 20250219 | 091000 | 325052525 | 3465 | 3470 | 3470 | 3460 | 5465 |
| 589 | 20250219 | 090900 | 306123730 | 3470 | 3465 | 3470 | 3460 | 8765 |
| 590 | 20250219 | 090800 | 275753405 | 3465 | 3465 | 3470 | 3460 | 7302 |
| 591 | 20250219 | 090700 | 250472885 | 3465 | 3480 | 3485 | 3465 | 6423 |
| 592 | 20250219 | 090600 | 228126875 | 3480 | 3475 | 3490 | 3475 | 5817 |
| 593 | 20250219 | 090500 | 207873815 | 3475 | 3475 | 3480 | 3475 | 3066 |
| 594 | 20250219 | 090400 | 197219455 | 3470 | 3480 | 3480 | 3470 | 4601 |
| 595 | 20250219 | 090300 | 181231665 | 3470 | 3460 | 3480 | 3460 | 3690 |
| 596 | 20250219 | 090200 | 168411995 | 3470 | 3475 | 3475 | 3460 | 2792 |
| 597 | 20250219 | 090100 | 158735660 | 3475 | 3470 | 3485 | 3455 | 7886 |
| 598 | 20250219 | 090000 | 131425170 | 3470 | 3510 | 3510 | 3465 | 37484 |