31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 3 | 20250219 | 192000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20250219 | 191900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20250219 | 191800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20250219 | 191700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20250219 | 191600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20250219 | 191500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20250219 | 191400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20250219 | 191300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20250219 | 191200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20250219 | 191100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20250219 | 191000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20250219 | 190900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20250219 | 190800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20250219 | 190700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20250219 | 190600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20250219 | 190500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20250219 | 190400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20250219 | 190300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20250219 | 190200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20250219 | 190100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20250219 | 190000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20250219 | 185900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20250219 | 185800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20250219 | 185700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20250219 | 185600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20250219 | 185500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20250219 | 185400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20250219 | 185300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20250219 | 185200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20250219 | 185100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 33 | 20250219 | 185000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20250219 | 184900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20250219 | 184800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20250219 | 184700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20250219 | 184600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20250219 | 184500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20250219 | 184400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20250219 | 184300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20250219 | 184200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20250219 | 184100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20250219 | 184000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20250219 | 183900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20250219 | 183800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20250219 | 183700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20250219 | 183600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20250219 | 183500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20250219 | 183400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20250219 | 183300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20250219 | 183200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20250219 | 183100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20250219 | 183000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20250219 | 182900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20250219 | 182800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20250219 | 182700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20250219 | 182600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20250219 | 182500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20250219 | 182400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20250219 | 182300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20250219 | 182200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20250219 | 182100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 63 | 20250219 | 182000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20250219 | 181900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20250219 | 181800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20250219 | 181700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20250219 | 181600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20250219 | 181500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20250219 | 181400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20250219 | 181300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20250219 | 181200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20250219 | 181100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20250219 | 181000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20250219 | 180900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20250219 | 180800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20250219 | 180700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20250219 | 180600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20250219 | 180500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20250219 | 180400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20250219 | 180300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20250219 | 180200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20250219 | 180100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20250219 | 180000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20250219 | 175900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20250219 | 175800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20250219 | 175700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20250219 | 175600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20250219 | 175500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20250219 | 175400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20250219 | 175300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20250219 | 175200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20250219 | 175100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 93 | 20250219 | 175000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20250219 | 174900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20250219 | 174800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20250219 | 174700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20250219 | 174600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20250219 | 174500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20250219 | 174400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20250219 | 174300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20250219 | 174200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20250219 | 174100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20250219 | 174000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20250219 | 173900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20250219 | 173800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20250219 | 173700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20250219 | 173600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20250219 | 173500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20250219 | 173400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20250219 | 173300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20250219 | 173200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20250219 | 173100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20250219 | 173000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20250219 | 172900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20250219 | 172800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20250219 | 172700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20250219 | 172600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20250219 | 172500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20250219 | 172400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20250219 | 172300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20250219 | 172200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20250219 | 172100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 123 | 20250219 | 172000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20250219 | 171900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20250219 | 171800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20250219 | 171700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20250219 | 171600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20250219 | 171500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20250219 | 171400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20250219 | 171300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20250219 | 171200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20250219 | 171100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20250219 | 171000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20250219 | 170900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20250219 | 170800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20250219 | 170700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20250219 | 170600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20250219 | 170500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20250219 | 170400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20250219 | 170300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20250219 | 170200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20250219 | 170100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20250219 | 170000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20250219 | 165900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20250219 | 165800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20250219 | 165700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20250219 | 165600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20250219 | 165500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20250219 | 165400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20250219 | 165300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20250219 | 165200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20250219 | 165100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 153 | 20250219 | 165000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20250219 | 164900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20250219 | 164800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20250219 | 164700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20250219 | 164600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20250219 | 164500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20250219 | 164400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20250219 | 164300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20250219 | 164200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20250219 | 164100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20250219 | 164000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20250219 | 163900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20250219 | 163800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20250219 | 163700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20250219 | 163600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20250219 | 163500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20250219 | 163400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20250219 | 163300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20250219 | 163200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20250219 | 163100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20250219 | 163000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20250219 | 162900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20250219 | 162800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20250219 | 162700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20250219 | 162600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20250219 | 162500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20250219 | 162400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20250219 | 162300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20250219 | 162200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20250219 | 162100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 183 | 20250219 | 162000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20250219 | 161900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20250219 | 161800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20250219 | 161700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20250219 | 161600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20250219 | 161500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20250219 | 161400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20250219 | 161300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20250219 | 161200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20250219 | 161100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20250219 | 161000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20250219 | 160900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20250219 | 160800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20250219 | 160700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20250219 | 160600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20250219 | 160500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20250219 | 160400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20250219 | 160300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20250219 | 160200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 202 | 20250219 | 160100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 203 | 20250219 | 160000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 204 | 20250219 | 155900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 205 | 20250219 | 155800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 206 | 20250219 | 155700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 207 | 20250219 | 155600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 208 | 20250219 | 155500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 209 | 20250219 | 155400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 210 | 20250219 | 155300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 211 | 20250219 | 155200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 212 | 20250219 | 155100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 213 | 20250219 | 155000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 214 | 20250219 | 154900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 215 | 20250219 | 154800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 216 | 20250219 | 154700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 217 | 20250219 | 154600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 218 | 20250219 | 154500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 219 | 20250219 | 154400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 220 | 20250219 | 154300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 221 | 20250219 | 154200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 222 | 20250219 | 154100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 223 | 20250219 | 154000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 224 | 20250219 | 153900 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 225 | 20250219 | 153800 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 226 | 20250219 | 153700 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 227 | 20250219 | 153600 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 228 | 20250219 | 153500 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 229 | 20250219 | 153400 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 230 | 20250219 | 153300 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 231 | 20250219 | 153200 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 232 | 20250219 | 153100 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 0 |
| 233 | 20250219 | 153000 | 7394025205 | 2390 | 2390 | 2390 | 2390 | 30241 |
| 234 | 20250219 | 152900 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20250219 | 152800 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20250219 | 152700 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20250219 | 152600 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20250219 | 152500 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20250219 | 152400 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20250219 | 152300 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 241 | 20250219 | 152200 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20250219 | 152100 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 243 | 20250219 | 152000 | 7321749215 | 2370 | 2370 | 2370 | 2370 | 0 |
| 244 | 20250219 | 151900 | 7321749215 | 2370 | 2365 | 2370 | 2360 | 4736 |
| 245 | 20250219 | 151800 | 7310549000 | 2370 | 2370 | 2370 | 2360 | 1154 |
| 246 | 20250219 | 151700 | 7307824030 | 2370 | 2365 | 2370 | 2355 | 483 |
| 247 | 20250219 | 151600 | 7306682795 | 2365 | 2360 | 2370 | 2355 | 4002 |
| 248 | 20250219 | 151500 | 7297246525 | 2370 | 2370 | 2370 | 2360 | 1354 |
| 249 | 20250219 | 151400 | 7294051055 | 2370 | 2370 | 2370 | 2360 | 3331 |
| 250 | 20250219 | 151300 | 7286189355 | 2380 | 2380 | 2380 | 2370 | 6077 |
| 251 | 20250219 | 151200 | 7271783505 | 2380 | 2370 | 2380 | 2370 | 2745 |
| 252 | 20250219 | 151100 | 7265271605 | 2375 | 2370 | 2375 | 2360 | 1441 |
| 253 | 20250219 | 151000 | 7261862645 | 2370 | 2370 | 2375 | 2370 | 8011 |
| 254 | 20250219 | 150900 | 7242870770 | 2375 | 2365 | 2375 | 2365 | 817 |
| 255 | 20250219 | 150800 | 7240936915 | 2375 | 2380 | 2380 | 2365 | 4194 |
| 256 | 20250219 | 150700 | 7231012245 | 2380 | 2375 | 2380 | 2375 | 151 |
| 257 | 20250219 | 150600 | 7230653475 | 2375 | 2370 | 2375 | 2360 | 9220 |
| 258 | 20250219 | 150500 | 7208845070 | 2370 | 2375 | 2375 | 2365 | 2178 |
| 259 | 20250219 | 150400 | 7203688965 | 2375 | 2370 | 2375 | 2365 | 1369 |
| 260 | 20250219 | 150300 | 7200439790 | 2380 | 2380 | 2380 | 2370 | 1947 |
| 261 | 20250219 | 150200 | 7195815660 | 2380 | 2380 | 2380 | 2370 | 1690 |
| 262 | 20250219 | 150100 | 7191803480 | 2380 | 2380 | 2380 | 2375 | 8 |
| 263 | 20250219 | 150000 | 7191784460 | 2370 | 2375 | 2380 | 2370 | 369 |
| 264 | 20250219 | 145900 | 7190909895 | 2375 | 2385 | 2385 | 2370 | 242 |
| 265 | 20250219 | 145800 | 7190334995 | 2370 | 2385 | 2385 | 2370 | 5069 |
| 266 | 20250219 | 145700 | 7178319740 | 2385 | 2385 | 2385 | 2380 | 182 |
| 267 | 20250219 | 145600 | 7177886170 | 2385 | 2380 | 2385 | 2380 | 116 |
| 268 | 20250219 | 145500 | 7177610080 | 2385 | 2375 | 2385 | 2370 | 2687 |
| 269 | 20250219 | 145400 | 7171215590 | 2370 | 2370 | 2385 | 2370 | 1341 |
| 270 | 20250219 | 145300 | 7168037405 | 2370 | 2380 | 2380 | 2370 | 13 |
| 271 | 20250219 | 145200 | 7168006565 | 2380 | 2380 | 2380 | 2380 | 5082 |
| 272 | 20250219 | 145100 | 7155911405 | 2380 | 2375 | 2380 | 2370 | 7171 |
| 273 | 20250219 | 145000 | 7138895330 | 2380 | 2375 | 2380 | 2370 | 2366 |
| 274 | 20250219 | 144900 | 7133276895 | 2390 | 2380 | 2390 | 2370 | 9275 |
| 275 | 20250219 | 144800 | 7111249660 | 2390 | 2380 | 2390 | 2380 | 402 |
| 276 | 20250219 | 144700 | 7110292890 | 2380 | 2395 | 2395 | 2380 | 427 |
| 277 | 20250219 | 144600 | 7109276535 | 2395 | 2395 | 2395 | 2395 | 50 |
| 278 | 20250219 | 144500 | 7109156785 | 2400 | 2380 | 2400 | 2380 | 7818 |
| 279 | 20250219 | 144400 | 7090542530 | 2385 | 2390 | 2390 | 2385 | 685 |
| 280 | 20250219 | 144300 | 7088908260 | 2390 | 2390 | 2390 | 2390 | 9 |
| 281 | 20250219 | 144200 | 7088886750 | 2395 | 2390 | 2395 | 2390 | 12 |
| 282 | 20250219 | 144100 | 7088858060 | 2395 | 2390 | 2395 | 2390 | 363 |
| 283 | 20250219 | 144000 | 7087990485 | 2390 | 2390 | 2395 | 2385 | 2679 |
| 284 | 20250219 | 143900 | 7081599255 | 2390 | 2390 | 2390 | 2385 | 633 |
| 285 | 20250219 | 143800 | 7080089180 | 2390 | 2395 | 2395 | 2385 | 298 |
| 286 | 20250219 | 143700 | 7079378410 | 2395 | 2400 | 2400 | 2395 | 12 |
| 287 | 20250219 | 143600 | 7079349615 | 2400 | 2390 | 2400 | 2390 | 1073 |
| 288 | 20250219 | 143500 | 7076784835 | 2390 | 2385 | 2390 | 2385 | 273 |
| 289 | 20250219 | 143400 | 7076133480 | 2385 | 2400 | 2400 | 2385 | 4283 |
| 290 | 20250219 | 143300 | 7065900480 | 2400 | 2400 | 2400 | 2390 | 523 |
| 291 | 20250219 | 143200 | 7064649585 | 2400 | 2400 | 2400 | 2395 | 19 |
| 292 | 20250219 | 143100 | 7064604030 | 2390 | 2390 | 2390 | 2390 | 30 |
| 293 | 20250219 | 143000 | 7064532330 | 2400 | 2400 | 2400 | 2390 | 902 |
| 294 | 20250219 | 142900 | 7062373905 | 2400 | 2390 | 2400 | 2390 | 465 |
| 295 | 20250219 | 142800 | 7061261010 | 2395 | 2400 | 2405 | 2390 | 1001 |
| 296 | 20250219 | 142700 | 7058863885 | 2400 | 2410 | 2410 | 2400 | 3247 |
| 297 | 20250219 | 142600 | 7051052535 | 2405 | 2410 | 2420 | 2405 | 17246 |
| 298 | 20250219 | 142500 | 7009454970 | 2410 | 2415 | 2415 | 2410 | 1473 |
| 299 | 20250219 | 142400 | 7005902700 | 2415 | 2415 | 2415 | 2400 | 1119 |
| 300 | 20250219 | 142300 | 7003213885 | 2415 | 2415 | 2420 | 2405 | 2218 |
| 301 | 20250219 | 142200 | 6997864955 | 2415 | 2390 | 2425 | 2390 | 27763 |
| 302 | 20250219 | 142100 | 6931204770 | 2395 | 2395 | 2395 | 2385 | 307 |
| 303 | 20250219 | 142000 | 6930472505 | 2385 | 2395 | 2395 | 2385 | 994 |
| 304 | 20250219 | 141900 | 6928101255 | 2390 | 2395 | 2395 | 2385 | 3631 |
| 305 | 20250219 | 141800 | 6919412405 | 2390 | 2390 | 2395 | 2390 | 57 |
| 306 | 20250219 | 141700 | 6919276140 | 2390 | 2390 | 2390 | 2390 | 1235 |
| 307 | 20250219 | 141600 | 6916324490 | 2390 | 2385 | 2390 | 2385 | 346 |
| 308 | 20250219 | 141500 | 6915499210 | 2385 | 2375 | 2385 | 2375 | 1152 |
| 309 | 20250219 | 141400 | 6912757995 | 2380 | 2380 | 2380 | 2375 | 157 |
| 310 | 20250219 | 141300 | 6912384740 | 2375 | 2375 | 2375 | 2375 | 56 |
| 311 | 20250219 | 141200 | 6912251740 | 2375 | 2375 | 2375 | 2375 | 1376 |
| 312 | 20250219 | 141100 | 6908983740 | 2375 | 2375 | 2375 | 2375 | 1017 |
| 313 | 20250219 | 141000 | 6906568365 | 2375 | 2370 | 2380 | 2370 | 145 |
| 314 | 20250219 | 140900 | 6906224130 | 2370 | 2370 | 2370 | 2370 | 1394 |
| 315 | 20250219 | 140800 | 6902920350 | 2370 | 2385 | 2385 | 2370 | 3582 |
| 316 | 20250219 | 140700 | 6894420565 | 2385 | 2395 | 2395 | 2375 | 15252 |
| 317 | 20250219 | 140600 | 6858145575 | 2395 | 2395 | 2400 | 2390 | 915 |
| 318 | 20250219 | 140500 | 6855953715 | 2395 | 2395 | 2395 | 2395 | 57 |
| 319 | 20250219 | 140400 | 6855817200 | 2395 | 2395 | 2395 | 2395 | 327 |
| 320 | 20250219 | 140300 | 6855034035 | 2395 | 2390 | 2395 | 2385 | 1440 |
| 321 | 20250219 | 140200 | 6851592560 | 2385 | 2395 | 2395 | 2385 | 2095 |
| 322 | 20250219 | 140100 | 6846580500 | 2395 | 2400 | 2400 | 2395 | 405 |
| 323 | 20250219 | 140000 | 6845610500 | 2400 | 2415 | 2415 | 2400 | 12560 |
| 324 | 20250219 | 135900 | 6815322285 | 2425 | 2430 | 2430 | 2415 | 3701 |
| 325 | 20250219 | 135800 | 6806369200 | 2425 | 2415 | 2425 | 2415 | 5980 |
| 326 | 20250219 | 135700 | 6791897655 | 2415 | 2415 | 2435 | 2415 | 2995 |
| 327 | 20250219 | 135600 | 6784632255 | 2425 | 2420 | 2445 | 2415 | 23591 |
| 328 | 20250219 | 135500 | 6727182900 | 2415 | 2410 | 2415 | 2410 | 292 |
| 329 | 20250219 | 135400 | 6726478090 | 2410 | 2405 | 2410 | 2405 | 7655 |
| 330 | 20250219 | 135300 | 6708046840 | 2405 | 2420 | 2425 | 2405 | 8685 |
| 331 | 20250219 | 135200 | 6687060975 | 2420 | 2395 | 2420 | 2395 | 4687 |
| 332 | 20250219 | 135100 | 6675749225 | 2410 | 2385 | 2415 | 2380 | 27545 |
| 333 | 20250219 | 135000 | 6609670950 | 2385 | 2375 | 2385 | 2375 | 1191 |
| 334 | 20250219 | 134900 | 6606834575 | 2380 | 2375 | 2380 | 2370 | 1737 |
| 335 | 20250219 | 134800 | 6602708280 | 2375 | 2375 | 2375 | 2375 | 46 |
| 336 | 20250219 | 134700 | 6602599030 | 2375 | 2370 | 2375 | 2370 | 691 |
| 337 | 20250219 | 134600 | 6600961355 | 2370 | 2370 | 2370 | 2370 | 80 |
| 338 | 20250219 | 134500 | 6600771755 | 2370 | 2375 | 2375 | 2370 | 6 |
| 339 | 20250219 | 134400 | 6600757530 | 2365 | 2370 | 2375 | 2365 | 856 |
| 340 | 20250219 | 134300 | 6598727590 | 2370 | 2375 | 2375 | 2370 | 379 |
| 341 | 20250219 | 134200 | 6597829075 | 2370 | 2370 | 2370 | 2370 | 1363 |
| 342 | 20250219 | 134100 | 6594598765 | 2370 | 2350 | 2370 | 2350 | 25660 |
| 343 | 20250219 | 134000 | 6534066195 | 2350 | 2355 | 2355 | 2350 | 11256 |
| 344 | 20250219 | 133900 | 6507579480 | 2360 | 2360 | 2360 | 2355 | 1418 |
| 345 | 20250219 | 133800 | 6504233030 | 2360 | 2360 | 2360 | 2360 | 557 |
| 346 | 20250219 | 133700 | 6502918510 | 2360 | 2360 | 2360 | 2360 | 0 |
| 347 | 20250219 | 133600 | 6502918510 | 2360 | 2360 | 2360 | 2360 | 553 |
| 348 | 20250219 | 133500 | 6501613430 | 2360 | 2360 | 2360 | 2360 | 1 |
| 349 | 20250219 | 133400 | 6501611070 | 2350 | 2350 | 2360 | 2350 | 165 |
| 350 | 20250219 | 133300 | 6501222430 | 2350 | 2355 | 2355 | 2350 | 1099 |
| 351 | 20250219 | 133200 | 6498639285 | 2355 | 2360 | 2360 | 2355 | 1088 |
| 352 | 20250219 | 133100 | 6496077035 | 2365 | 2365 | 2365 | 2365 | 4 |
| 353 | 20250219 | 133000 | 6496067575 | 2365 | 2365 | 2365 | 2365 | 0 |
| 354 | 20250219 | 132900 | 6496067575 | 2365 | 2370 | 2380 | 2355 | 7578 |
| 355 | 20250219 | 132800 | 6478096990 | 2380 | 2380 | 2380 | 2360 | 5589 |
| 356 | 20250219 | 132700 | 6464865670 | 2360 | 2370 | 2380 | 2360 | 161 |
| 357 | 20250219 | 132600 | 6464484060 | 2370 | 2380 | 2385 | 2370 | 2836 |
| 358 | 20250219 | 132500 | 6457735815 | 2375 | 2360 | 2375 | 2350 | 7547 |
| 359 | 20250219 | 132400 | 6439889030 | 2360 | 2365 | 2365 | 2360 | 276 |
| 360 | 20250219 | 132300 | 6439237125 | 2365 | 2375 | 2375 | 2365 | 3091 |
| 361 | 20250219 | 132200 | 6431925710 | 2375 | 2365 | 2375 | 2365 | 2313 |
| 362 | 20250219 | 132100 | 6426452985 | 2360 | 2365 | 2365 | 2350 | 3527 |
| 363 | 20250219 | 132000 | 6418147060 | 2355 | 2350 | 2355 | 2350 | 159 |
| 364 | 20250219 | 131900 | 6417772885 | 2345 | 2370 | 2370 | 2345 | 5474 |
| 365 | 20250219 | 131800 | 6404908655 | 2370 | 2345 | 2370 | 2345 | 10718 |
| 366 | 20250219 | 131700 | 6379626515 | 2345 | 2350 | 2350 | 2345 | 51 |
| 367 | 20250219 | 131600 | 6379506915 | 2350 | 2350 | 2350 | 2350 | 100 |
| 368 | 20250219 | 131500 | 6379271915 | 2350 | 2340 | 2350 | 2340 | 2268 |
| 369 | 20250219 | 131400 | 6373958415 | 2340 | 2330 | 2340 | 2330 | 1448 |
| 370 | 20250219 | 131300 | 6370571615 | 2330 | 2330 | 2330 | 2330 | 1605 |
| 371 | 20250219 | 131200 | 6366831965 | 2345 | 2345 | 2345 | 2345 | 955 |
| 372 | 20250219 | 131100 | 6364592490 | 2345 | 2345 | 2345 | 2335 | 362 |
| 373 | 20250219 | 131000 | 6363747200 | 2345 | 2345 | 2345 | 2345 | 1 |
| 374 | 20250219 | 130900 | 6363744855 | 2345 | 2340 | 2345 | 2340 | 112 |
| 375 | 20250219 | 130800 | 6363482715 | 2340 | 2345 | 2345 | 2340 | 106 |
| 376 | 20250219 | 130700 | 6363234665 | 2345 | 2345 | 2345 | 2345 | 1 |
| 377 | 20250219 | 130600 | 6363232320 | 2340 | 2340 | 2340 | 2335 | 3790 |
| 378 | 20250219 | 130500 | 6354382170 | 2345 | 2345 | 2345 | 2340 | 350 |
| 379 | 20250219 | 130400 | 6353561445 | 2345 | 2335 | 2345 | 2335 | 67 |
| 380 | 20250219 | 130300 | 6353404920 | 2335 | 2345 | 2345 | 2335 | 197 |
| 381 | 20250219 | 130200 | 6352942965 | 2345 | 2345 | 2345 | 2345 | 1 |
| 382 | 20250219 | 130100 | 6352940620 | 2345 | 2345 | 2345 | 2345 | 82 |
| 383 | 20250219 | 130000 | 6352748330 | 2345 | 2330 | 2345 | 2330 | 2 |
| 384 | 20250219 | 125900 | 6352743655 | 2330 | 2350 | 2350 | 2330 | 320 |
| 385 | 20250219 | 125800 | 6351994835 | 2345 | 2345 | 2345 | 2330 | 917 |
| 386 | 20250219 | 125700 | 6349844485 | 2345 | 2345 | 2345 | 2330 | 98 |
| 387 | 20250219 | 125600 | 6349614705 | 2345 | 2340 | 2345 | 2330 | 170 |
| 388 | 20250219 | 125500 | 6349216270 | 2340 | 2335 | 2340 | 2330 | 101 |
| 389 | 20250219 | 125400 | 6348980925 | 2345 | 2345 | 2345 | 2345 | 2604 |
| 390 | 20250219 | 125300 | 6342874545 | 2335 | 2335 | 2350 | 2335 | 877 |
| 391 | 20250219 | 125200 | 6340826735 | 2340 | 2350 | 2355 | 2340 | 710 |
| 392 | 20250219 | 125100 | 6339164815 | 2340 | 2350 | 2355 | 2340 | 1193 |
| 393 | 20250219 | 125000 | 6336361565 | 2350 | 2350 | 2350 | 2335 | 64 |
| 394 | 20250219 | 124900 | 6336211585 | 2345 | 2340 | 2345 | 2340 | 5283 |
| 395 | 20250219 | 124800 | 6323845225 | 2340 | 2335 | 2340 | 2335 | 4 |
| 396 | 20250219 | 124700 | 6323835880 | 2335 | 2335 | 2340 | 2335 | 521 |
| 397 | 20250219 | 124600 | 6322619320 | 2335 | 2330 | 2335 | 2330 | 510 |
| 398 | 20250219 | 124500 | 6321428515 | 2335 | 2335 | 2335 | 2335 | 651 |
| 399 | 20250219 | 124400 | 6319908430 | 2335 | 2335 | 2335 | 2335 | 6 |
| 400 | 20250219 | 124300 | 6319894420 | 2335 | 2335 | 2335 | 2335 | 236 |
| 401 | 20250219 | 124200 | 6319343360 | 2330 | 2335 | 2335 | 2330 | 53 |
| 402 | 20250219 | 124100 | 6319219615 | 2335 | 2335 | 2335 | 2335 | 69 |
| 403 | 20250219 | 124000 | 6319058500 | 2335 | 2335 | 2335 | 2335 | 56 |
| 404 | 20250219 | 123900 | 6318927740 | 2330 | 2330 | 2330 | 2330 | 0 |
| 405 | 20250219 | 123800 | 6318927740 | 2330 | 2330 | 2330 | 2330 | 73 |
| 406 | 20250219 | 123700 | 6318757650 | 2330 | 2335 | 2335 | 2330 | 48 |
| 407 | 20250219 | 123600 | 6318645805 | 2330 | 2330 | 2330 | 2330 | 1260 |
| 408 | 20250219 | 123500 | 6315710005 | 2325 | 2320 | 2325 | 2320 | 250 |
| 409 | 20250219 | 123400 | 6315129940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 410 | 20250219 | 123300 | 6315129940 | 2320 | 2330 | 2330 | 2320 | 291 |
| 411 | 20250219 | 123200 | 6314454810 | 2330 | 2330 | 2330 | 2330 | 0 |
| 412 | 20250219 | 123100 | 6314454810 | 2330 | 2330 | 2330 | 2315 | 154 |
| 413 | 20250219 | 123000 | 6314097855 | 2330 | 2325 | 2330 | 2325 | 222 |
| 414 | 20250219 | 122900 | 6313580600 | 2315 | 2315 | 2315 | 2315 | 297 |
| 415 | 20250219 | 122800 | 6312893045 | 2315 | 2325 | 2330 | 2315 | 2167 |
| 416 | 20250219 | 122700 | 6307866550 | 2325 | 2325 | 2330 | 2325 | 661 |
| 417 | 20250219 | 122600 | 6306328620 | 2325 | 2325 | 2325 | 2325 | 277 |
| 418 | 20250219 | 122500 | 6305684595 | 2325 | 2330 | 2330 | 2325 | 319 |
| 419 | 20250219 | 122400 | 6304942910 | 2325 | 2325 | 2325 | 2325 | 51 |
| 420 | 20250219 | 122300 | 6304824335 | 2325 | 2325 | 2325 | 2325 | 0 |
| 421 | 20250219 | 122200 | 6304824335 | 2325 | 2325 | 2330 | 2320 | 2587 |
| 422 | 20250219 | 122100 | 6298819690 | 2325 | 2330 | 2330 | 2325 | 3530 |
| 423 | 20250219 | 122000 | 6290609290 | 2330 | 2325 | 2330 | 2325 | 2 |
| 424 | 20250219 | 121900 | 6290604635 | 2330 | 2330 | 2330 | 2330 | 500 |
| 425 | 20250219 | 121800 | 6289439635 | 2330 | 2330 | 2335 | 2325 | 1513 |
| 426 | 20250219 | 121700 | 6285921470 | 2330 | 2330 | 2330 | 2330 | 2496 |
| 427 | 20250219 | 121600 | 6280105790 | 2330 | 2335 | 2335 | 2330 | 8 |
| 428 | 20250219 | 121500 | 6280087115 | 2340 | 2340 | 2340 | 2340 | 0 |
| 429 | 20250219 | 121400 | 6280087115 | 2340 | 2330 | 2340 | 2330 | 29 |
| 430 | 20250219 | 121300 | 6280019505 | 2340 | 2340 | 2340 | 2340 | 1 |
| 431 | 20250219 | 121200 | 6280017165 | 2340 | 2340 | 2340 | 2330 | 354 |
| 432 | 20250219 | 121100 | 6279192135 | 2340 | 2330 | 2340 | 2330 | 3153 |
| 433 | 20250219 | 121000 | 6271842295 | 2330 | 2345 | 2345 | 2330 | 514 |
| 434 | 20250219 | 120900 | 6270640110 | 2350 | 2340 | 2350 | 2340 | 40 |
| 435 | 20250219 | 120800 | 6270546480 | 2335 | 2335 | 2335 | 2335 | 286 |
| 436 | 20250219 | 120700 | 6269878670 | 2335 | 2350 | 2350 | 2335 | 221 |
| 437 | 20250219 | 120600 | 6269362620 | 2350 | 2350 | 2350 | 2350 | 4899 |
| 438 | 20250219 | 120500 | 6257849970 | 2355 | 2340 | 2355 | 2340 | 4462 |
| 439 | 20250219 | 120400 | 6247364970 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 440 | 20250219 | 120300 | 6245014970 | 2335 | 2335 | 2335 | 2335 | 117 |
| 441 | 20250219 | 120200 | 6244741775 | 2340 | 2345 | 2345 | 2340 | 2965 |
| 442 | 20250219 | 120100 | 6237803170 | 2345 | 2355 | 2355 | 2345 | 1009 |
| 443 | 20250219 | 120000 | 6235433465 | 2360 | 2360 | 2360 | 2360 | 0 |
| 444 | 20250219 | 115900 | 6235433465 | 2360 | 2355 | 2360 | 2355 | 95 |
| 445 | 20250219 | 115800 | 6235209340 | 2345 | 2345 | 2345 | 2345 | 1 |
| 446 | 20250219 | 115700 | 6235206995 | 2345 | 2345 | 2345 | 2345 | 0 |
| 447 | 20250219 | 115600 | 6235206995 | 2345 | 2345 | 2345 | 2345 | 0 |
| 448 | 20250219 | 115500 | 6235206995 | 2345 | 2360 | 2360 | 2345 | 3423 |
| 449 | 20250219 | 115400 | 6227141330 | 2360 | 2360 | 2360 | 2360 | 33 |
| 450 | 20250219 | 115300 | 6227063450 | 2345 | 2345 | 2345 | 2345 | 26 |
| 451 | 20250219 | 115200 | 6227002480 | 2345 | 2355 | 2365 | 2345 | 3604 |
| 452 | 20250219 | 115100 | 6218497075 | 2355 | 2350 | 2355 | 2350 | 889 |
| 453 | 20250219 | 115000 | 6216406275 | 2345 | 2345 | 2345 | 2345 | 0 |
| 454 | 20250219 | 114900 | 6216406275 | 2345 | 2350 | 2350 | 2345 | 2743 |
| 455 | 20250219 | 114800 | 6209960325 | 2350 | 2350 | 2350 | 2350 | 0 |
| 456 | 20250219 | 114700 | 6209960325 | 2350 | 2350 | 2350 | 2350 | 2 |
| 457 | 20250219 | 114600 | 6209955625 | 2350 | 2350 | 2350 | 2350 | 1015 |
| 458 | 20250219 | 114500 | 6207570375 | 2350 | 2350 | 2350 | 2350 | 130 |
| 459 | 20250219 | 114400 | 6207264875 | 2340 | 2345 | 2345 | 2340 | 1276 |
| 460 | 20250219 | 114300 | 6204273980 | 2345 | 2335 | 2345 | 2335 | 514 |
| 461 | 20250219 | 114200 | 6203073615 | 2345 | 2345 | 2345 | 2345 | 129 |
| 462 | 20250219 | 114100 | 6202771110 | 2335 | 2340 | 2340 | 2335 | 1712 |
| 463 | 20250219 | 114000 | 6198772910 | 2350 | 2350 | 2350 | 2350 | 1 |
| 464 | 20250219 | 113900 | 6198770560 | 2340 | 2340 | 2345 | 2340 | 2056 |
| 465 | 20250219 | 113800 | 6193949520 | 2340 | 2335 | 2340 | 2335 | 1178 |
| 466 | 20250219 | 113700 | 6191194140 | 2335 | 2335 | 2340 | 2335 | 334 |
| 467 | 20250219 | 113600 | 6190414245 | 2340 | 2340 | 2345 | 2340 | 167 |
| 468 | 20250219 | 113500 | 6190023460 | 2360 | 2340 | 2360 | 2340 | 169 |
| 469 | 20250219 | 113400 | 6189626110 | 2340 | 2330 | 2345 | 2330 | 8698 |
| 470 | 20250219 | 113300 | 6169344070 | 2330 | 2340 | 2340 | 2330 | 347 |
| 471 | 20250219 | 113200 | 6168533090 | 2340 | 2345 | 2345 | 2340 | 42 |
| 472 | 20250219 | 113100 | 6168434675 | 2345 | 2340 | 2345 | 2330 | 2063 |
| 473 | 20250219 | 113000 | 6163617165 | 2340 | 2335 | 2340 | 2330 | 327 |
| 474 | 20250219 | 112900 | 6162854915 | 2335 | 2360 | 2360 | 2335 | 20549 |
| 475 | 20250219 | 112800 | 6114552855 | 2360 | 2365 | 2365 | 2355 | 1579 |
| 476 | 20250219 | 112700 | 6110826650 | 2365 | 2360 | 2365 | 2360 | 446 |
| 477 | 20250219 | 112600 | 6109774085 | 2355 | 2360 | 2360 | 2350 | 3631 |
| 478 | 20250219 | 112500 | 6101223040 | 2360 | 2365 | 2365 | 2360 | 637 |
| 479 | 20250219 | 112400 | 6099718600 | 2365 | 2365 | 2365 | 2365 | 1134 |
| 480 | 20250219 | 112300 | 6097036690 | 2365 | 2365 | 2365 | 2365 | 1461 |
| 481 | 20250219 | 112200 | 6093581425 | 2355 | 2355 | 2355 | 2355 | 246 |
| 482 | 20250219 | 112100 | 6093002095 | 2355 | 2355 | 2355 | 2355 | 93 |
| 483 | 20250219 | 112000 | 6092783080 | 2355 | 2340 | 2355 | 2340 | 2278 |
| 484 | 20250219 | 111900 | 6087431095 | 2340 | 2340 | 2340 | 2340 | 12 |
| 485 | 20250219 | 111800 | 6087403015 | 2340 | 2330 | 2340 | 2330 | 236 |
| 486 | 20250219 | 111700 | 6086852585 | 2330 | 2340 | 2340 | 2330 | 1006 |
| 487 | 20250219 | 111600 | 6084502120 | 2340 | 2345 | 2345 | 2335 | 730 |
| 488 | 20250219 | 111500 | 6082795050 | 2345 | 2340 | 2345 | 2340 | 500 |
| 489 | 20250219 | 111400 | 6081622570 | 2335 | 2340 | 2340 | 2335 | 3003 |
| 490 | 20250219 | 111300 | 6074595565 | 2330 | 2345 | 2345 | 2330 | 85 |
| 491 | 20250219 | 111200 | 6074397495 | 2335 | 2340 | 2340 | 2335 | 126 |
| 492 | 20250219 | 111100 | 6074103280 | 2340 | 2335 | 2340 | 2335 | 2017 |
| 493 | 20250219 | 111000 | 6069393500 | 2340 | 2340 | 2340 | 2330 | 3138 |
| 494 | 20250219 | 110900 | 6062079350 | 2335 | 2340 | 2345 | 2335 | 1246 |
| 495 | 20250219 | 110800 | 6059159375 | 2330 | 2335 | 2340 | 2330 | 2556 |
| 496 | 20250219 | 110700 | 6053192665 | 2340 | 2345 | 2350 | 2340 | 3242 |
| 497 | 20250219 | 110600 | 6045602990 | 2345 | 2345 | 2345 | 2345 | 1191 |
| 498 | 20250219 | 110500 | 6042810095 | 2345 | 2350 | 2350 | 2345 | 2278 |
| 499 | 20250219 | 110400 | 6037468115 | 2360 | 2365 | 2365 | 2345 | 7732 |
| 500 | 20250219 | 110300 | 6019288625 | 2355 | 2375 | 2375 | 2355 | 4369 |
| 501 | 20250219 | 110200 | 6008959955 | 2375 | 2375 | 2375 | 2365 | 2813 |
| 502 | 20250219 | 110100 | 6002287065 | 2375 | 2370 | 2375 | 2370 | 2223 |
| 503 | 20250219 | 110000 | 5997014195 | 2370 | 2375 | 2375 | 2370 | 492 |
| 504 | 20250219 | 105900 | 5995847120 | 2370 | 2370 | 2375 | 2370 | 1377 |
| 505 | 20250219 | 105800 | 5992581740 | 2370 | 2360 | 2370 | 2360 | 733 |
| 506 | 20250219 | 105700 | 5990851140 | 2360 | 2360 | 2360 | 2360 | 489 |
| 507 | 20250219 | 105600 | 5989697100 | 2355 | 2365 | 2365 | 2355 | 969 |
| 508 | 20250219 | 105500 | 5987415065 | 2370 | 2370 | 2370 | 2360 | 5333 |
| 509 | 20250219 | 105400 | 5974795935 | 2365 | 2370 | 2375 | 2365 | 7731 |
| 510 | 20250219 | 105300 | 5956485985 | 2365 | 2370 | 2370 | 2365 | 2837 |
| 511 | 20250219 | 105200 | 5949775060 | 2370 | 2375 | 2375 | 2370 | 1317 |
| 512 | 20250219 | 105100 | 5946651810 | 2365 | 2360 | 2375 | 2360 | 2381 |
| 513 | 20250219 | 105000 | 5941016720 | 2360 | 2355 | 2360 | 2355 | 161 |
| 514 | 20250219 | 104900 | 5940637560 | 2355 | 2350 | 2360 | 2350 | 448 |
| 515 | 20250219 | 104800 | 5939582760 | 2360 | 2350 | 2360 | 2350 | 944 |
| 516 | 20250219 | 104700 | 5937363915 | 2345 | 2350 | 2350 | 2345 | 360 |
| 517 | 20250219 | 104600 | 5936519365 | 2355 | 2355 | 2360 | 2350 | 2248 |
| 518 | 20250219 | 104500 | 5931235075 | 2360 | 2350 | 2360 | 2350 | 1651 |
| 519 | 20250219 | 104400 | 5927348565 | 2345 | 2350 | 2350 | 2345 | 688 |
| 520 | 20250219 | 104300 | 5925733950 | 2350 | 2340 | 2385 | 2340 | 24077 |
| 521 | 20250219 | 104200 | 5868601005 | 2340 | 2335 | 2340 | 2335 | 668 |
| 522 | 20250219 | 104100 | 5867039515 | 2335 | 2335 | 2340 | 2325 | 1726 |
| 523 | 20250219 | 104000 | 5863014275 | 2330 | 2325 | 2330 | 2325 | 1264 |
| 524 | 20250219 | 103900 | 5860069160 | 2330 | 2320 | 2330 | 2320 | 1585 |
| 525 | 20250219 | 103800 | 5856386090 | 2325 | 2320 | 2330 | 2315 | 4564 |
| 526 | 20250219 | 103700 | 5845803420 | 2320 | 2325 | 2335 | 2320 | 17203 |
| 527 | 20250219 | 103600 | 5805799120 | 2330 | 2330 | 2335 | 2325 | 202 |
| 528 | 20250219 | 103500 | 5805329230 | 2335 | 2335 | 2335 | 2325 | 2338 |
| 529 | 20250219 | 103400 | 5799871225 | 2335 | 2330 | 2335 | 2325 | 1753 |
| 530 | 20250219 | 103300 | 5795791610 | 2325 | 2330 | 2330 | 2325 | 662 |
| 531 | 20250219 | 103200 | 5794252110 | 2330 | 2330 | 2335 | 2325 | 11082 |
| 532 | 20250219 | 103100 | 5768473600 | 2335 | 2330 | 2335 | 2330 | 909 |
| 533 | 20250219 | 103000 | 5766355515 | 2330 | 2340 | 2345 | 2325 | 2232 |
| 534 | 20250219 | 102900 | 5761151000 | 2345 | 2340 | 2350 | 2335 | 1577 |
| 535 | 20250219 | 102800 | 5757456570 | 2340 | 2340 | 2355 | 2330 | 2335 |
| 536 | 20250219 | 102700 | 5751985235 | 2340 | 2340 | 2360 | 2335 | 4822 |
| 537 | 20250219 | 102600 | 5740699810 | 2340 | 2330 | 2340 | 2330 | 4269 |
| 538 | 20250219 | 102500 | 5730732290 | 2340 | 2340 | 2340 | 2330 | 1954 |
| 539 | 20250219 | 102400 | 5726170130 | 2345 | 2355 | 2360 | 2340 | 1114 |
| 540 | 20250219 | 102300 | 5723560075 | 2350 | 2350 | 2350 | 2340 | 12126 |
| 541 | 20250219 | 102200 | 5695097410 | 2340 | 2350 | 2350 | 2340 | 5462 |
| 542 | 20250219 | 102100 | 5682279560 | 2350 | 2335 | 2350 | 2330 | 9894 |
| 543 | 20250219 | 102000 | 5659205915 | 2330 | 2335 | 2335 | 2330 | 1030 |
| 544 | 20250219 | 101900 | 5656801415 | 2350 | 2340 | 2350 | 2330 | 10035 |
| 545 | 20250219 | 101800 | 5633359105 | 2325 | 2345 | 2350 | 2320 | 12651 |
| 546 | 20250219 | 101700 | 5603856755 | 2350 | 2355 | 2355 | 2345 | 3665 |
| 547 | 20250219 | 101600 | 5595260530 | 2355 | 2365 | 2370 | 2350 | 7640 |
| 548 | 20250219 | 101500 | 5577257690 | 2360 | 2360 | 2370 | 2355 | 10775 |
| 549 | 20250219 | 101400 | 5551799475 | 2360 | 2340 | 2360 | 2335 | 10446 |
| 550 | 20250219 | 101300 | 5527285520 | 2340 | 2340 | 2340 | 2335 | 1982 |
| 551 | 20250219 | 101200 | 5522653145 | 2340 | 2325 | 2340 | 2310 | 5309 |
| 552 | 20250219 | 101100 | 5510284735 | 2310 | 2320 | 2325 | 2310 | 9321 |
| 553 | 20250219 | 101000 | 5488714160 | 2320 | 2325 | 2330 | 2300 | 49563 |
| 554 | 20250219 | 100900 | 5374322235 | 2330 | 2335 | 2360 | 2320 | 39934 |
| 555 | 20250219 | 100800 | 5281019490 | 2345 | 2330 | 2355 | 2330 | 22202 |
| 556 | 20250219 | 100700 | 5229172770 | 2330 | 2340 | 2340 | 2325 | 19552 |
| 557 | 20250219 | 100600 | 5183584895 | 2340 | 2345 | 2355 | 2330 | 15522 |
| 558 | 20250219 | 100500 | 5147258920 | 2345 | 2355 | 2370 | 2345 | 8630 |
| 559 | 20250219 | 100400 | 5126959295 | 2365 | 2355 | 2365 | 2350 | 26616 |
| 560 | 20250219 | 100300 | 5064204740 | 2355 | 2395 | 2395 | 2355 | 16813 |
| 561 | 20250219 | 100200 | 5024380215 | 2395 | 2390 | 2395 | 2380 | 5653 |
| 562 | 20250219 | 100100 | 5010889380 | 2385 | 2380 | 2400 | 2380 | 3929 |
| 563 | 20250219 | 100000 | 5001489200 | 2380 | 2380 | 2395 | 2375 | 11650 |
| 564 | 20250219 | 095900 | 4973707395 | 2385 | 2390 | 2390 | 2355 | 26842 |
| 565 | 20250219 | 095800 | 4910100930 | 2390 | 2405 | 2405 | 2390 | 13511 |
| 566 | 20250219 | 095700 | 4877692735 | 2405 | 2410 | 2410 | 2405 | 4526 |
| 567 | 20250219 | 095600 | 4866807650 | 2410 | 2400 | 2425 | 2400 | 5212 |
| 568 | 20250219 | 095500 | 4854256915 | 2405 | 2425 | 2425 | 2390 | 21414 |
| 569 | 20250219 | 095400 | 4802797880 | 2425 | 2430 | 2430 | 2420 | 15396 |
| 570 | 20250219 | 095300 | 4765478575 | 2430 | 2435 | 2440 | 2425 | 16523 |
| 571 | 20250219 | 095200 | 4725272590 | 2440 | 2415 | 2440 | 2415 | 9175 |
| 572 | 20250219 | 095100 | 4702989385 | 2415 | 2455 | 2455 | 2415 | 48202 |
| 573 | 20250219 | 095000 | 4585437630 | 2455 | 2465 | 2465 | 2450 | 31653 |
| 574 | 20250219 | 094900 | 4507684220 | 2460 | 2475 | 2480 | 2460 | 22716 |
| 575 | 20250219 | 094800 | 4451745255 | 2475 | 2490 | 2490 | 2460 | 10967 |
| 576 | 20250219 | 094700 | 4424619250 | 2490 | 2490 | 2505 | 2475 | 61875 |
| 577 | 20250219 | 094600 | 4270376280 | 2490 | 2470 | 2490 | 2460 | 20005 |
| 578 | 20250219 | 094500 | 4220958885 | 2470 | 2455 | 2485 | 2455 | 12768 |
| 579 | 20250219 | 094400 | 4189456100 | 2455 | 2470 | 2485 | 2450 | 45710 |
| 580 | 20250219 | 094300 | 4076966610 | 2470 | 2495 | 2495 | 2470 | 28361 |
| 581 | 20250219 | 094200 | 4006563460 | 2475 | 2460 | 2500 | 2460 | 25701 |
| 582 | 20250219 | 094100 | 3942632000 | 2460 | 2490 | 2505 | 2460 | 37958 |
| 583 | 20250219 | 094000 | 3848201270 | 2490 | 2495 | 2520 | 2485 | 109107 |
| 584 | 20250219 | 093900 | 3575324605 | 2475 | 2500 | 2500 | 2470 | 82280 |
| 585 | 20250219 | 093800 | 3370567405 | 2500 | 2465 | 2500 | 2460 | 56044 |
| 586 | 20250219 | 093700 | 3231640690 | 2470 | 2435 | 2470 | 2425 | 45142 |
| 587 | 20250219 | 093600 | 3121120680 | 2435 | 2400 | 2435 | 2400 | 23884 |
| 588 | 20250219 | 093500 | 3063484660 | 2400 | 2385 | 2400 | 2375 | 12073 |
| 589 | 20250219 | 093400 | 3034655345 | 2390 | 2385 | 2390 | 2365 | 6034 |
| 590 | 20250219 | 093300 | 3020310770 | 2390 | 2395 | 2395 | 2365 | 16583 |
| 591 | 20250219 | 093200 | 2980979395 | 2390 | 2380 | 2415 | 2365 | 9610 |
| 592 | 20250219 | 093100 | 2958086460 | 2380 | 2420 | 2425 | 2355 | 83826 |
| 593 | 20250219 | 093000 | 2757076540 | 2425 | 2410 | 2440 | 2410 | 7982 |
| 594 | 20250219 | 092900 | 2737702915 | 2420 | 2435 | 2435 | 2405 | 6442 |
| 595 | 20250219 | 092800 | 2722142485 | 2445 | 2410 | 2445 | 2410 | 25271 |
| 596 | 20250219 | 092700 | 2660881445 | 2410 | 2420 | 2420 | 2405 | 11327 |
| 597 | 20250219 | 092600 | 2633582105 | 2405 | 2425 | 2450 | 2405 | 34689 |
| 598 | 20250219 | 092500 | 2549288495 | 2440 | 2460 | 2465 | 2420 | 32716 |
| 599 | 20250219 | 092400 | 2469352060 | 2460 | 2480 | 2480 | 2440 | 39930 |
| 600 | 20250219 | 092300 | 2370983970 | 2480 | 2440 | 2495 | 2435 | 78800 |
| 601 | 20250219 | 092200 | 2176139010 | 2435 | 2445 | 2455 | 2430 | 37405 |
| 602 | 20250219 | 092100 | 2084819220 | 2455 | 2400 | 2480 | 2380 | 137876 |
| 603 | 20250219 | 092000 | 1748302030 | 2400 | 2375 | 2410 | 2365 | 60293 |
| 604 | 20250219 | 091900 | 1604521405 | 2370 | 2380 | 2385 | 2365 | 11341 |
| 605 | 20250219 | 091800 | 1577576210 | 2380 | 2390 | 2395 | 2355 | 30517 |
| 606 | 20250219 | 091700 | 1504959015 | 2390 | 2365 | 2400 | 2355 | 55431 |
| 607 | 20250219 | 091600 | 1372759725 | 2355 | 2375 | 2400 | 2315 | 67054 |
| 608 | 20250219 | 091500 | 1214750855 | 2380 | 2390 | 2450 | 2350 | 147474 |
| 609 | 20250219 | 091400 | 861684280 | 2340 | 2340 | 2340 | 2340 | 0 |
| 610 | 20250219 | 091300 | 861684280 | 2340 | 2290 | 2340 | 2290 | 55670 |
| 611 | 20250219 | 091200 | 732092575 | 2285 | 2305 | 2310 | 2285 | 15432 |
| 612 | 20250219 | 091100 | 696573425 | 2305 | 2275 | 2305 | 2270 | 60904 |
| 613 | 20250219 | 091000 | 556768035 | 2275 | 2275 | 2295 | 2275 | 8967 |
| 614 | 20250219 | 090900 | 536298395 | 2275 | 2285 | 2295 | 2275 | 25626 |
| 615 | 20250219 | 090800 | 477729625 | 2285 | 2290 | 2305 | 2285 | 46281 |
| 616 | 20250219 | 090700 | 371780170 | 2290 | 2300 | 2310 | 2265 | 53301 |
| 617 | 20250219 | 090600 | 249853145 | 2300 | 2285 | 2335 | 2280 | 27982 |
| 618 | 20250219 | 090500 | 185626165 | 2290 | 2245 | 2300 | 2205 | 57721 |
| 619 | 20250219 | 090400 | 54619330 | 2245 | 2195 | 2245 | 2195 | 15475 |
| 620 | 20250219 | 090300 | 20159240 | 2205 | 2150 | 2215 | 2150 | 4328 |
| 621 | 20250219 | 090200 | 10669300 | 2145 | 2145 | 2145 | 2145 | 2000 |
| 622 | 20250219 | 090100 | 6379300 | 2135 | 2150 | 2155 | 2135 | 1530 |
| 623 | 20250219 | 090000 | 3101300 | 2150 | 2130 | 2150 | 2130 | 1456 |