29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 3 | 20250219 | 184000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20250219 | 183900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20250219 | 183800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20250219 | 183700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20250219 | 183600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20250219 | 183500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20250219 | 183400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20250219 | 183300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20250219 | 183200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20250219 | 183100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20250219 | 183000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20250219 | 182900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20250219 | 182800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20250219 | 182700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20250219 | 182600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20250219 | 182500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20250219 | 182400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20250219 | 182300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20250219 | 182200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20250219 | 182100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20250219 | 182000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20250219 | 181900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20250219 | 181800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20250219 | 181700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20250219 | 181600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20250219 | 181500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20250219 | 181400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20250219 | 181300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20250219 | 181200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20250219 | 181100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 33 | 20250219 | 181000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20250219 | 180900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20250219 | 180800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20250219 | 180700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20250219 | 180600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20250219 | 180500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20250219 | 180400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20250219 | 180300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20250219 | 180200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20250219 | 180100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20250219 | 180000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20250219 | 175900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20250219 | 175800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20250219 | 175700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20250219 | 175600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20250219 | 175500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20250219 | 175400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20250219 | 175300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20250219 | 175200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20250219 | 175100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20250219 | 175000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20250219 | 174900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20250219 | 174800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20250219 | 174700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20250219 | 174600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20250219 | 174500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20250219 | 174400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20250219 | 174300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20250219 | 174200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20250219 | 174100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 63 | 20250219 | 174000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20250219 | 173900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20250219 | 173800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20250219 | 173700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20250219 | 173600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20250219 | 173500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20250219 | 173400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20250219 | 173300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20250219 | 173200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20250219 | 173100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20250219 | 173000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20250219 | 172900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20250219 | 172800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20250219 | 172700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20250219 | 172600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20250219 | 172500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20250219 | 172400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20250219 | 172300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20250219 | 172200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20250219 | 172100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20250219 | 172000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20250219 | 171900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20250219 | 171800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20250219 | 171700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20250219 | 171600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20250219 | 171500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20250219 | 171400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20250219 | 171300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20250219 | 171200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20250219 | 171100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 93 | 20250219 | 171000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20250219 | 170900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20250219 | 170800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20250219 | 170700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20250219 | 170600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20250219 | 170500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20250219 | 170400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20250219 | 170300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20250219 | 170200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20250219 | 170100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20250219 | 170000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20250219 | 165900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20250219 | 165800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20250219 | 165700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20250219 | 165600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20250219 | 165500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20250219 | 165400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20250219 | 165300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20250219 | 165200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20250219 | 165100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20250219 | 165000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20250219 | 164900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20250219 | 164800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20250219 | 164700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20250219 | 164600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20250219 | 164500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20250219 | 164400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20250219 | 164300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20250219 | 164200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20250219 | 164100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 123 | 20250219 | 164000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20250219 | 163900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20250219 | 163800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20250219 | 163700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20250219 | 163600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20250219 | 163500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20250219 | 163400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20250219 | 163300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20250219 | 163200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20250219 | 163100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20250219 | 163000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20250219 | 162900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20250219 | 162800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20250219 | 162700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20250219 | 162600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20250219 | 162500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20250219 | 162400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20250219 | 162300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20250219 | 162200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20250219 | 162100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20250219 | 162000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20250219 | 161900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20250219 | 161800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20250219 | 161700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20250219 | 161600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20250219 | 161500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20250219 | 161400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20250219 | 161300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20250219 | 161200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20250219 | 161100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 153 | 20250219 | 161000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20250219 | 160900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20250219 | 160800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20250219 | 160700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20250219 | 160600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20250219 | 160500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20250219 | 160400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20250219 | 160300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20250219 | 160200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20250219 | 160100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20250219 | 160000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20250219 | 155900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20250219 | 155800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20250219 | 155700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20250219 | 155600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20250219 | 155500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20250219 | 155400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20250219 | 155300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20250219 | 155200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20250219 | 155100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20250219 | 155000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20250219 | 154900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20250219 | 154800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20250219 | 154700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20250219 | 154600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20250219 | 154500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20250219 | 154400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20250219 | 154300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20250219 | 154200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20250219 | 154100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 183 | 20250219 | 154000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20250219 | 153900 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20250219 | 153800 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20250219 | 153700 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20250219 | 153600 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20250219 | 153500 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20250219 | 153400 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20250219 | 153300 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20250219 | 153200 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20250219 | 153100 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20250219 | 153000 | 6007371355 | 3755 | 3755 | 3755 | 3755 | 24196 |
| 194 | 20250219 | 152900 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20250219 | 152800 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20250219 | 152700 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20250219 | 152600 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20250219 | 152500 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20250219 | 152400 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20250219 | 152300 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20250219 | 152200 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20250219 | 152100 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20250219 | 152000 | 5916515375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20250219 | 151900 | 5916515375 | 3750 | 3745 | 3750 | 3745 | 2723 |
| 205 | 20250219 | 151800 | 5906313235 | 3750 | 3750 | 3750 | 3745 | 3946 |
| 206 | 20250219 | 151700 | 5891533280 | 3750 | 3745 | 3750 | 3745 | 4156 |
| 207 | 20250219 | 151600 | 5875951010 | 3745 | 3750 | 3750 | 3745 | 777 |
| 208 | 20250219 | 151500 | 5873037910 | 3750 | 3750 | 3755 | 3750 | 6017 |
| 209 | 20250219 | 151400 | 5850472465 | 3750 | 3745 | 3755 | 3745 | 2148 |
| 210 | 20250219 | 151300 | 5842417300 | 3745 | 3755 | 3755 | 3745 | 633 |
| 211 | 20250219 | 151200 | 5840043085 | 3755 | 3750 | 3755 | 3745 | 493 |
| 212 | 20250219 | 151100 | 5838195010 | 3750 | 3755 | 3755 | 3745 | 2539 |
| 213 | 20250219 | 151000 | 5828674260 | 3755 | 3750 | 3755 | 3745 | 967 |
| 214 | 20250219 | 150900 | 5825048645 | 3750 | 3750 | 3755 | 3745 | 4622 |
| 215 | 20250219 | 150800 | 5807716895 | 3755 | 3750 | 3755 | 3745 | 2511 |
| 216 | 20250219 | 150700 | 5798301610 | 3750 | 3745 | 3750 | 3745 | 557 |
| 217 | 20250219 | 150600 | 5796212880 | 3750 | 3745 | 3750 | 3745 | 120 |
| 218 | 20250219 | 150500 | 5795763145 | 3750 | 3750 | 3750 | 3745 | 260 |
| 219 | 20250219 | 150400 | 5794788655 | 3750 | 3750 | 3750 | 3745 | 1703 |
| 220 | 20250219 | 150300 | 5788402415 | 3750 | 3745 | 3750 | 3740 | 466 |
| 221 | 20250219 | 150200 | 5786657025 | 3745 | 3740 | 3745 | 3740 | 834 |
| 222 | 20250219 | 150100 | 5783536205 | 3745 | 3745 | 3745 | 3740 | 246 |
| 223 | 20250219 | 150000 | 5782615850 | 3745 | 3745 | 3745 | 3740 | 404 |
| 224 | 20250219 | 145900 | 5781103310 | 3740 | 3750 | 3750 | 3740 | 6947 |
| 225 | 20250219 | 145800 | 5755095175 | 3750 | 3750 | 3750 | 3750 | 316 |
| 226 | 20250219 | 145700 | 5753910175 | 3750 | 3745 | 3755 | 3745 | 727 |
| 227 | 20250219 | 145600 | 5751183790 | 3750 | 3745 | 3750 | 3745 | 95 |
| 228 | 20250219 | 145500 | 5750827565 | 3745 | 3750 | 3750 | 3745 | 2025 |
| 229 | 20250219 | 145400 | 5743243850 | 3745 | 3745 | 3750 | 3745 | 1287 |
| 230 | 20250219 | 145300 | 5738423750 | 3750 | 3750 | 3755 | 3750 | 1083 |
| 231 | 20250219 | 145200 | 5734362415 | 3755 | 3750 | 3755 | 3750 | 609 |
| 232 | 20250219 | 145100 | 5732078500 | 3750 | 3750 | 3750 | 3745 | 2255 |
| 233 | 20250219 | 145000 | 5723632300 | 3755 | 3750 | 3755 | 3750 | 1426 |
| 234 | 20250219 | 144900 | 5718284715 | 3750 | 3750 | 3755 | 3750 | 1531 |
| 235 | 20250219 | 144800 | 5712543385 | 3750 | 3750 | 3750 | 3750 | 17 |
| 236 | 20250219 | 144700 | 5712479635 | 3755 | 3755 | 3755 | 3745 | 2999 |
| 237 | 20250219 | 144600 | 5701242255 | 3750 | 3750 | 3755 | 3750 | 5099 |
| 238 | 20250219 | 144500 | 5682119755 | 3745 | 3745 | 3750 | 3745 | 778 |
| 239 | 20250219 | 144400 | 5679204735 | 3750 | 3750 | 3750 | 3750 | 318 |
| 240 | 20250219 | 144300 | 5678012235 | 3750 | 3750 | 3750 | 3745 | 2199 |
| 241 | 20250219 | 144200 | 5669776020 | 3750 | 3750 | 3750 | 3745 | 1489 |
| 242 | 20250219 | 144100 | 5664192520 | 3750 | 3745 | 3750 | 3740 | 605 |
| 243 | 20250219 | 144000 | 5661926640 | 3745 | 3745 | 3745 | 3745 | 67 |
| 244 | 20250219 | 143900 | 5661675725 | 3745 | 3745 | 3745 | 3740 | 2026 |
| 245 | 20250219 | 143800 | 5654098395 | 3740 | 3745 | 3745 | 3740 | 37 |
| 246 | 20250219 | 143700 | 5653959930 | 3745 | 3745 | 3745 | 3745 | 31 |
| 247 | 20250219 | 143600 | 5653843835 | 3745 | 3740 | 3745 | 3740 | 153 |
| 248 | 20250219 | 143500 | 5653271175 | 3740 | 3740 | 3745 | 3735 | 4476 |
| 249 | 20250219 | 143400 | 5636531300 | 3745 | 3740 | 3750 | 3735 | 5639 |
| 250 | 20250219 | 143300 | 5615461375 | 3750 | 3750 | 3750 | 3740 | 47 |
| 251 | 20250219 | 143200 | 5615285225 | 3750 | 3750 | 3750 | 3740 | 3455 |
| 252 | 20250219 | 143100 | 5602353230 | 3750 | 3750 | 3750 | 3740 | 7170 |
| 253 | 20250219 | 143000 | 5575529165 | 3750 | 3745 | 3750 | 3745 | 427 |
| 254 | 20250219 | 142900 | 5573929015 | 3745 | 3745 | 3750 | 3745 | 4374 |
| 255 | 20250219 | 142800 | 5557536410 | 3745 | 3750 | 3750 | 3745 | 850 |
| 256 | 20250219 | 142700 | 5554352075 | 3750 | 3750 | 3750 | 3745 | 2916 |
| 257 | 20250219 | 142600 | 5543427615 | 3745 | 3740 | 3745 | 3740 | 2901 |
| 258 | 20250219 | 142500 | 5532567690 | 3740 | 3740 | 3740 | 3735 | 3147 |
| 259 | 20250219 | 142400 | 5520813410 | 3740 | 3740 | 3740 | 3740 | 10909 |
| 260 | 20250219 | 142300 | 5480013750 | 3740 | 3735 | 3740 | 3735 | 3418 |
| 261 | 20250219 | 142200 | 5467247170 | 3740 | 3740 | 3740 | 3740 | 667 |
| 262 | 20250219 | 142100 | 5464752590 | 3740 | 3735 | 3740 | 3735 | 5798 |
| 263 | 20250219 | 142000 | 5443086910 | 3740 | 3740 | 3740 | 3740 | 466 |
| 264 | 20250219 | 141900 | 5441344070 | 3740 | 3740 | 3740 | 3735 | 3608 |
| 265 | 20250219 | 141800 | 5427867945 | 3735 | 3740 | 3740 | 3735 | 388 |
| 266 | 20250219 | 141700 | 5426417340 | 3740 | 3740 | 3740 | 3740 | 9292 |
| 267 | 20250219 | 141600 | 5391665260 | 3740 | 3735 | 3740 | 3735 | 11555 |
| 268 | 20250219 | 141500 | 5348507330 | 3730 | 3735 | 3735 | 3730 | 2290 |
| 269 | 20250219 | 141400 | 5339964760 | 3730 | 3730 | 3735 | 3730 | 959 |
| 270 | 20250219 | 141300 | 5336387195 | 3735 | 3730 | 3735 | 3730 | 269 |
| 271 | 20250219 | 141200 | 5335383180 | 3735 | 3730 | 3735 | 3725 | 2014 |
| 272 | 20250219 | 141100 | 5327870850 | 3725 | 3730 | 3735 | 3725 | 3965 |
| 273 | 20250219 | 141000 | 5313081485 | 3735 | 3735 | 3735 | 3730 | 321 |
| 274 | 20250219 | 140900 | 5311883900 | 3735 | 3735 | 3735 | 3730 | 886 |
| 275 | 20250219 | 140800 | 5308577250 | 3735 | 3730 | 3735 | 3725 | 624 |
| 276 | 20250219 | 140700 | 5306249545 | 3735 | 3740 | 3740 | 3725 | 18159 |
| 277 | 20250219 | 140600 | 5238531150 | 3740 | 3735 | 3740 | 3735 | 628 |
| 278 | 20250219 | 140500 | 5236185070 | 3740 | 3740 | 3740 | 3735 | 64 |
| 279 | 20250219 | 140400 | 5235945855 | 3740 | 3735 | 3740 | 3730 | 3132 |
| 280 | 20250219 | 140300 | 5224247705 | 3735 | 3735 | 3735 | 3730 | 5118 |
| 281 | 20250219 | 140200 | 5205156895 | 3735 | 3735 | 3735 | 3730 | 477 |
| 282 | 20250219 | 140100 | 5203376250 | 3735 | 3735 | 3740 | 3735 | 7162 |
| 283 | 20250219 | 140000 | 5176626175 | 3735 | 3740 | 3740 | 3735 | 9393 |
| 284 | 20250219 | 135900 | 5141542855 | 3740 | 3740 | 3740 | 3735 | 2136 |
| 285 | 20250219 | 135800 | 5133564275 | 3740 | 3740 | 3745 | 3735 | 16023 |
| 286 | 20250219 | 135700 | 5073642545 | 3745 | 3745 | 3745 | 3745 | 220 |
| 287 | 20250219 | 135600 | 5072818645 | 3745 | 3745 | 3745 | 3745 | 180 |
| 288 | 20250219 | 135500 | 5072144545 | 3745 | 3750 | 3750 | 3745 | 1364 |
| 289 | 20250219 | 135400 | 5067036320 | 3750 | 3750 | 3750 | 3745 | 1639 |
| 290 | 20250219 | 135300 | 5060897910 | 3750 | 3750 | 3750 | 3745 | 79 |
| 291 | 20250219 | 135200 | 5060601810 | 3745 | 3745 | 3750 | 3745 | 358 |
| 292 | 20250219 | 135100 | 5059261015 | 3750 | 3755 | 3755 | 3750 | 2136 |
| 293 | 20250219 | 135000 | 5051250930 | 3755 | 3755 | 3755 | 3755 | 142 |
| 294 | 20250219 | 134900 | 5050717720 | 3755 | 3755 | 3755 | 3755 | 125 |
| 295 | 20250219 | 134800 | 5050248345 | 3755 | 3755 | 3755 | 3755 | 18 |
| 296 | 20250219 | 134700 | 5050180755 | 3745 | 3755 | 3755 | 3745 | 3537 |
| 297 | 20250219 | 134600 | 5036920530 | 3755 | 3745 | 3755 | 3745 | 2340 |
| 298 | 20250219 | 134500 | 5028148075 | 3745 | 3755 | 3755 | 3745 | 148 |
| 299 | 20250219 | 134400 | 5027592685 | 3745 | 3750 | 3755 | 3745 | 1548 |
| 300 | 20250219 | 134300 | 5021787955 | 3755 | 3750 | 3755 | 3745 | 3456 |
| 301 | 20250219 | 134200 | 5008838270 | 3750 | 3755 | 3760 | 3750 | 3827 |
| 302 | 20250219 | 134100 | 4994475460 | 3760 | 3735 | 3760 | 3735 | 103939 |
| 303 | 20250219 | 134000 | 4605593640 | 3740 | 3735 | 3740 | 3735 | 6058 |
| 304 | 20250219 | 133900 | 4582942090 | 3730 | 3735 | 3735 | 3730 | 3415 |
| 305 | 20250219 | 133800 | 4570187600 | 3735 | 3730 | 3735 | 3730 | 1541 |
| 306 | 20250219 | 133700 | 4564431990 | 3730 | 3735 | 3735 | 3730 | 2529 |
| 307 | 20250219 | 133600 | 4554989930 | 3735 | 3740 | 3740 | 3730 | 2087 |
| 308 | 20250219 | 133500 | 4547194880 | 3735 | 3735 | 3735 | 3735 | 4753 |
| 309 | 20250219 | 133400 | 4529442425 | 3735 | 3730 | 3735 | 3730 | 4785 |
| 310 | 20250219 | 133300 | 4511571950 | 3725 | 3745 | 3745 | 3725 | 56471 |
| 311 | 20250219 | 133200 | 4300626710 | 3750 | 3750 | 3750 | 3745 | 3444 |
| 312 | 20250219 | 133100 | 4287726985 | 3750 | 3750 | 3750 | 3745 | 2925 |
| 313 | 20250219 | 133000 | 4276769275 | 3750 | 3750 | 3750 | 3745 | 5335 |
| 314 | 20250219 | 132900 | 4256789525 | 3750 | 3750 | 3750 | 3750 | 127 |
| 315 | 20250219 | 132800 | 4256313275 | 3750 | 3745 | 3750 | 3745 | 2209 |
| 316 | 20250219 | 132700 | 4248038485 | 3750 | 3750 | 3750 | 3745 | 2720 |
| 317 | 20250219 | 132600 | 4237849020 | 3745 | 3745 | 3750 | 3745 | 6233 |
| 318 | 20250219 | 132500 | 4214506145 | 3750 | 3745 | 3750 | 3745 | 4661 |
| 319 | 20250219 | 132400 | 4197050640 | 3750 | 3745 | 3750 | 3745 | 3647 |
| 320 | 20250219 | 132300 | 4183389985 | 3750 | 3750 | 3750 | 3750 | 10581 |
| 321 | 20250219 | 132200 | 4143711235 | 3750 | 3750 | 3750 | 3750 | 356 |
| 322 | 20250219 | 132100 | 4142376235 | 3750 | 3750 | 3750 | 3745 | 363 |
| 323 | 20250219 | 132000 | 4141015000 | 3750 | 3750 | 3750 | 3750 | 853 |
| 324 | 20250219 | 131900 | 4137816250 | 3750 | 3750 | 3750 | 3750 | 4027 |
| 325 | 20250219 | 131800 | 4122715000 | 3755 | 3750 | 3755 | 3750 | 1235 |
| 326 | 20250219 | 131700 | 4118083600 | 3755 | 3755 | 3755 | 3750 | 733 |
| 327 | 20250219 | 131600 | 4115331710 | 3755 | 3755 | 3755 | 3750 | 2748 |
| 328 | 20250219 | 131500 | 4105020820 | 3755 | 3755 | 3755 | 3750 | 5302 |
| 329 | 20250219 | 131400 | 4085121855 | 3755 | 3755 | 3755 | 3755 | 311 |
| 330 | 20250219 | 131300 | 4083954050 | 3755 | 3755 | 3755 | 3750 | 5111 |
| 331 | 20250219 | 131200 | 4064781185 | 3750 | 3755 | 3755 | 3750 | 1357 |
| 332 | 20250219 | 131100 | 4059686300 | 3755 | 3755 | 3755 | 3750 | 2539 |
| 333 | 20250219 | 131000 | 4050162935 | 3755 | 3755 | 3755 | 3745 | 5304 |
| 334 | 20250219 | 130900 | 4030284830 | 3755 | 3755 | 3755 | 3755 | 134 |
| 335 | 20250219 | 130800 | 4029781660 | 3755 | 3755 | 3760 | 3755 | 3798 |
| 336 | 20250219 | 130700 | 4015519845 | 3750 | 3755 | 3755 | 3750 | 2070 |
| 337 | 20250219 | 130600 | 4007757205 | 3755 | 3750 | 3760 | 3750 | 8489 |
| 338 | 20250219 | 130500 | 3975921690 | 3760 | 3760 | 3760 | 3745 | 7412 |
| 339 | 20250219 | 130400 | 3948110610 | 3760 | 3760 | 3760 | 3760 | 1185 |
| 340 | 20250219 | 130300 | 3943655010 | 3760 | 3755 | 3760 | 3755 | 2117 |
| 341 | 20250219 | 130200 | 3935705125 | 3760 | 3760 | 3760 | 3755 | 264 |
| 342 | 20250219 | 130100 | 3934713445 | 3760 | 3760 | 3760 | 3760 | 810 |
| 343 | 20250219 | 130000 | 3931667845 | 3760 | 3760 | 3760 | 3755 | 726 |
| 344 | 20250219 | 125900 | 3928941620 | 3765 | 3760 | 3765 | 3755 | 3417 |
| 345 | 20250219 | 125800 | 3916110745 | 3765 | 3760 | 3765 | 3760 | 5882 |
| 346 | 20250219 | 125700 | 3893994300 | 3760 | 3760 | 3760 | 3755 | 156 |
| 347 | 20250219 | 125600 | 3893408305 | 3755 | 3760 | 3760 | 3755 | 407 |
| 348 | 20250219 | 125500 | 3891879565 | 3760 | 3760 | 3760 | 3750 | 2049 |
| 349 | 20250219 | 125400 | 3884195395 | 3765 | 3760 | 3765 | 3750 | 4572 |
| 350 | 20250219 | 125300 | 3867049045 | 3760 | 3755 | 3760 | 3755 | 1918 |
| 351 | 20250219 | 125200 | 3859846950 | 3755 | 3750 | 3755 | 3750 | 231 |
| 352 | 20250219 | 125100 | 3858980655 | 3755 | 3755 | 3755 | 3750 | 526 |
| 353 | 20250219 | 125000 | 3857006025 | 3760 | 3760 | 3765 | 3740 | 67286 |
| 354 | 20250219 | 124900 | 3604901045 | 3760 | 3760 | 3765 | 3760 | 963 |
| 355 | 20250219 | 124800 | 3601280155 | 3760 | 3765 | 3765 | 3760 | 6696 |
| 356 | 20250219 | 124700 | 3576102380 | 3765 | 3770 | 3770 | 3765 | 1947 |
| 357 | 20250219 | 124600 | 3568771885 | 3770 | 3770 | 3770 | 3770 | 107 |
| 358 | 20250219 | 124500 | 3568368495 | 3770 | 3770 | 3770 | 3770 | 3267 |
| 359 | 20250219 | 124400 | 3556051905 | 3770 | 3760 | 3770 | 3760 | 2162 |
| 360 | 20250219 | 124300 | 3547913395 | 3760 | 3765 | 3765 | 3760 | 1249 |
| 361 | 20250219 | 124200 | 3543214645 | 3770 | 3770 | 3770 | 3765 | 2556 |
| 362 | 20250219 | 124100 | 3533588525 | 3770 | 3770 | 3770 | 3765 | 4294 |
| 363 | 20250219 | 124000 | 3517400150 | 3770 | 3770 | 3770 | 3765 | 3843 |
| 364 | 20250219 | 123900 | 3502928975 | 3775 | 3775 | 3775 | 3770 | 4537 |
| 365 | 20250219 | 123800 | 3485824335 | 3775 | 3775 | 3775 | 3775 | 4514 |
| 366 | 20250219 | 123700 | 3468783985 | 3775 | 3780 | 3780 | 3775 | 2105 |
| 367 | 20250219 | 123600 | 3460837085 | 3775 | 3770 | 3775 | 3770 | 15821 |
| 368 | 20250219 | 123500 | 3401191155 | 3775 | 3775 | 3775 | 3775 | 3074 |
| 369 | 20250219 | 123400 | 3389586805 | 3775 | 3780 | 3780 | 3775 | 2063 |
| 370 | 20250219 | 123300 | 3381798705 | 3780 | 3780 | 3780 | 3780 | 705 |
| 371 | 20250219 | 123200 | 3379133805 | 3780 | 3780 | 3780 | 3775 | 4858 |
| 372 | 20250219 | 123100 | 3360792730 | 3775 | 3780 | 3780 | 3775 | 5212 |
| 373 | 20250219 | 123000 | 3341116700 | 3780 | 3785 | 3785 | 3780 | 1592 |
| 374 | 20250219 | 122900 | 3335098815 | 3785 | 3785 | 3785 | 3785 | 36 |
| 375 | 20250219 | 122800 | 3334962555 | 3780 | 3780 | 3780 | 3780 | 708 |
| 376 | 20250219 | 122700 | 3332286315 | 3775 | 3775 | 3780 | 3775 | 512 |
| 377 | 20250219 | 122600 | 3330352485 | 3780 | 3785 | 3785 | 3780 | 1172 |
| 378 | 20250219 | 122500 | 3325922235 | 3785 | 3785 | 3785 | 3785 | 22 |
| 379 | 20250219 | 122400 | 3325838965 | 3780 | 3785 | 3785 | 3780 | 350 |
| 380 | 20250219 | 122300 | 3324515960 | 3780 | 3780 | 3780 | 3780 | 1559 |
| 381 | 20250219 | 122200 | 3318622940 | 3775 | 3780 | 3780 | 3775 | 2488 |
| 382 | 20250219 | 122100 | 3309228335 | 3780 | 3780 | 3780 | 3780 | 105 |
| 383 | 20250219 | 122000 | 3308831435 | 3780 | 3780 | 3780 | 3780 | 84 |
| 384 | 20250219 | 121900 | 3308513915 | 3780 | 3780 | 3780 | 3780 | 14807 |
| 385 | 20250219 | 121800 | 3252543455 | 3780 | 3790 | 3790 | 3780 | 2051 |
| 386 | 20250219 | 121700 | 3244790420 | 3785 | 3785 | 3785 | 3785 | 30 |
| 387 | 20250219 | 121600 | 3244676870 | 3785 | 3790 | 3790 | 3785 | 1195 |
| 388 | 20250219 | 121500 | 3240149175 | 3780 | 3780 | 3790 | 3780 | 83 |
| 389 | 20250219 | 121400 | 3239835415 | 3780 | 3790 | 3790 | 3780 | 2226 |
| 390 | 20250219 | 121300 | 3231418955 | 3790 | 3790 | 3790 | 3780 | 269 |
| 391 | 20250219 | 121200 | 3230401445 | 3790 | 3790 | 3790 | 3790 | 19 |
| 392 | 20250219 | 121100 | 3230329435 | 3780 | 3790 | 3790 | 3780 | 129 |
| 393 | 20250219 | 121000 | 3229841125 | 3790 | 3790 | 3790 | 3780 | 2082 |
| 394 | 20250219 | 120900 | 3221970415 | 3790 | 3780 | 3790 | 3780 | 1000 |
| 395 | 20250219 | 120800 | 3218189415 | 3780 | 3780 | 3780 | 3780 | 4 |
| 396 | 20250219 | 120700 | 3218174295 | 3790 | 3790 | 3790 | 3790 | 100 |
| 397 | 20250219 | 120600 | 3217795295 | 3785 | 3785 | 3790 | 3780 | 4366 |
| 398 | 20250219 | 120500 | 3201278360 | 3790 | 3780 | 3790 | 3780 | 5100 |
| 399 | 20250219 | 120400 | 3181999360 | 3790 | 3790 | 3790 | 3790 | 284 |
| 400 | 20250219 | 120300 | 3180923000 | 3790 | 3780 | 3790 | 3780 | 108 |
| 401 | 20250219 | 120200 | 3180513760 | 3780 | 3790 | 3790 | 3775 | 2310 |
| 402 | 20250219 | 120100 | 3171783440 | 3790 | 3785 | 3790 | 3775 | 558 |
| 403 | 20250219 | 120000 | 3169670845 | 3775 | 3785 | 3785 | 3775 | 1248 |
| 404 | 20250219 | 115900 | 3164949750 | 3775 | 3780 | 3780 | 3775 | 5679 |
| 405 | 20250219 | 115800 | 3143491890 | 3785 | 3790 | 3790 | 3785 | 2377 |
| 406 | 20250219 | 115700 | 3134492265 | 3790 | 3790 | 3790 | 3790 | 118 |
| 407 | 20250219 | 115600 | 3134045045 | 3785 | 3790 | 3790 | 3785 | 196 |
| 408 | 20250219 | 115500 | 3133302570 | 3785 | 3785 | 3790 | 3785 | 3686 |
| 409 | 20250219 | 115400 | 3119350470 | 3785 | 3785 | 3790 | 3785 | 2174 |
| 410 | 20250219 | 115300 | 3111121545 | 3790 | 3790 | 3790 | 3785 | 418 |
| 411 | 20250219 | 115200 | 3109537825 | 3790 | 3790 | 3790 | 3785 | 3225 |
| 412 | 20250219 | 115100 | 3097330075 | 3790 | 3790 | 3790 | 3790 | 0 |
| 413 | 20250219 | 115000 | 3097330075 | 3790 | 3785 | 3790 | 3785 | 4120 |
| 414 | 20250219 | 114900 | 3081735315 | 3790 | 3790 | 3790 | 3790 | 8 |
| 415 | 20250219 | 114800 | 3081704995 | 3785 | 3790 | 3790 | 3785 | 308 |
| 416 | 20250219 | 114700 | 3080539065 | 3790 | 3785 | 3790 | 3785 | 1996 |
| 417 | 20250219 | 114600 | 3072984065 | 3785 | 3785 | 3785 | 3780 | 2043 |
| 418 | 20250219 | 114500 | 3065261345 | 3785 | 3785 | 3785 | 3785 | 20 |
| 419 | 20250219 | 114400 | 3065185645 | 3785 | 3785 | 3785 | 3785 | 8 |
| 420 | 20250219 | 114300 | 3065155365 | 3785 | 3785 | 3785 | 3785 | 13 |
| 421 | 20250219 | 114200 | 3065106160 | 3790 | 3790 | 3790 | 3780 | 2015 |
| 422 | 20250219 | 114100 | 3057489380 | 3785 | 3785 | 3790 | 3785 | 2332 |
| 423 | 20250219 | 114000 | 3048662250 | 3790 | 3785 | 3790 | 3785 | 7978 |
| 424 | 20250219 | 113900 | 3018465405 | 3785 | 3780 | 3785 | 3780 | 34 |
| 425 | 20250219 | 113800 | 3018336740 | 3780 | 3780 | 3780 | 3780 | 296 |
| 426 | 20250219 | 113700 | 3017217860 | 3785 | 3775 | 3785 | 3770 | 10645 |
| 427 | 20250219 | 113600 | 2977000285 | 3780 | 3780 | 3780 | 3780 | 26 |
| 428 | 20250219 | 113500 | 2976902005 | 3780 | 3770 | 3780 | 3770 | 349 |
| 429 | 20250219 | 113400 | 2975584840 | 3780 | 3780 | 3780 | 3780 | 336 |
| 430 | 20250219 | 113300 | 2974314760 | 3780 | 3775 | 3780 | 3775 | 128 |
| 431 | 20250219 | 113200 | 2973831040 | 3780 | 3780 | 3780 | 3780 | 0 |
| 432 | 20250219 | 113100 | 2973831040 | 3780 | 3780 | 3780 | 3780 | 11 |
| 433 | 20250219 | 113000 | 2973789460 | 3780 | 3780 | 3780 | 3770 | 1031 |
| 434 | 20250219 | 112900 | 2969897290 | 3780 | 3780 | 3780 | 3775 | 200 |
| 435 | 20250219 | 112800 | 2969142075 | 3770 | 3780 | 3780 | 3770 | 168 |
| 436 | 20250219 | 112700 | 2968508155 | 3770 | 3775 | 3780 | 3770 | 1934 |
| 437 | 20250219 | 112600 | 2961197845 | 3780 | 3770 | 3780 | 3770 | 301 |
| 438 | 20250219 | 112500 | 2960063065 | 3780 | 3780 | 3780 | 3780 | 1 |
| 439 | 20250219 | 112400 | 2960059285 | 3775 | 3780 | 3780 | 3775 | 740 |
| 440 | 20250219 | 112300 | 2957262110 | 3780 | 3780 | 3780 | 3775 | 4390 |
| 441 | 20250219 | 112200 | 2940667935 | 3780 | 3780 | 3780 | 3770 | 702 |
| 442 | 20250219 | 112100 | 2938016375 | 3770 | 3775 | 3780 | 3770 | 514 |
| 443 | 20250219 | 112000 | 2936078150 | 3780 | 3775 | 3780 | 3775 | 999 |
| 444 | 20250219 | 111900 | 2932306400 | 3775 | 3770 | 3780 | 3760 | 6734 |
| 445 | 20250219 | 111800 | 2906911295 | 3760 | 3770 | 3770 | 3760 | 252 |
| 446 | 20250219 | 111700 | 2905963670 | 3775 | 3775 | 3780 | 3750 | 3300 |
| 447 | 20250219 | 111600 | 2893564910 | 3780 | 3780 | 3780 | 3760 | 545 |
| 448 | 20250219 | 111500 | 2891510375 | 3780 | 3770 | 3780 | 3770 | 1672 |
| 449 | 20250219 | 111400 | 2885204060 | 3765 | 3775 | 3775 | 3765 | 988 |
| 450 | 20250219 | 111300 | 2881479460 | 3775 | 3775 | 3775 | 3775 | 130 |
| 451 | 20250219 | 111200 | 2880988710 | 3775 | 3775 | 3780 | 3775 | 1464 |
| 452 | 20250219 | 111100 | 2875462100 | 3775 | 3755 | 3775 | 3755 | 1503 |
| 453 | 20250219 | 111000 | 2869818295 | 3780 | 3775 | 3780 | 3740 | 60034 |
| 454 | 20250219 | 110900 | 2644332220 | 3785 | 3780 | 3785 | 3775 | 8714 |
| 455 | 20250219 | 110800 | 2611401695 | 3775 | 3785 | 3785 | 3775 | 6637 |
| 456 | 20250219 | 110700 | 2586318555 | 3785 | 3780 | 3785 | 3775 | 4003 |
| 457 | 20250219 | 110600 | 2571187220 | 3785 | 3785 | 3785 | 3780 | 452 |
| 458 | 20250219 | 110500 | 2569476650 | 3785 | 3785 | 3785 | 3785 | 2 |
| 459 | 20250219 | 110400 | 2569469080 | 3790 | 3790 | 3790 | 3785 | 1914 |
| 460 | 20250219 | 110300 | 2562217080 | 3790 | 3785 | 3790 | 3785 | 43 |
| 461 | 20250219 | 110200 | 2562054310 | 3790 | 3785 | 3790 | 3785 | 207 |
| 462 | 20250219 | 110100 | 2561270790 | 3790 | 3780 | 3790 | 3780 | 112 |
| 463 | 20250219 | 110000 | 2560846910 | 3790 | 3790 | 3790 | 3790 | 1 |
| 464 | 20250219 | 105900 | 2560843120 | 3790 | 3790 | 3790 | 3790 | 6 |
| 465 | 20250219 | 105800 | 2560820380 | 3790 | 3790 | 3790 | 3780 | 297 |
| 466 | 20250219 | 105700 | 2559697250 | 3790 | 3790 | 3790 | 3780 | 3212 |
| 467 | 20250219 | 105600 | 2547543770 | 3790 | 3785 | 3790 | 3785 | 1066 |
| 468 | 20250219 | 105500 | 2543507390 | 3790 | 3785 | 3790 | 3785 | 201 |
| 469 | 20250219 | 105400 | 2542746100 | 3790 | 3790 | 3790 | 3785 | 1483 |
| 470 | 20250219 | 105300 | 2537132880 | 3790 | 3790 | 3790 | 3790 | 3 |
| 471 | 20250219 | 105200 | 2537121510 | 3785 | 3790 | 3790 | 3785 | 508 |
| 472 | 20250219 | 105100 | 2535198220 | 3790 | 3790 | 3790 | 3790 | 40 |
| 473 | 20250219 | 105000 | 2535046620 | 3790 | 3790 | 3790 | 3785 | 5372 |
| 474 | 20250219 | 104900 | 2514711740 | 3790 | 3795 | 3795 | 3785 | 1738 |
| 475 | 20250219 | 104800 | 2508125980 | 3795 | 3790 | 3795 | 3790 | 1210 |
| 476 | 20250219 | 104700 | 2503540030 | 3795 | 3790 | 3795 | 3790 | 7413 |
| 477 | 20250219 | 104600 | 2475435845 | 3795 | 3795 | 3795 | 3785 | 11016 |
| 478 | 20250219 | 104500 | 2433682515 | 3795 | 3790 | 3795 | 3790 | 2 |
| 479 | 20250219 | 104400 | 2433674930 | 3795 | 3785 | 3795 | 3785 | 404 |
| 480 | 20250219 | 104300 | 2432143685 | 3795 | 3795 | 3795 | 3780 | 3909 |
| 481 | 20250219 | 104200 | 2417349140 | 3795 | 3785 | 3795 | 3785 | 6206 |
| 482 | 20250219 | 104100 | 2393852165 | 3785 | 3780 | 3785 | 3775 | 702 |
| 483 | 20250219 | 104000 | 2391201095 | 3780 | 3785 | 3785 | 3775 | 623 |
| 484 | 20250219 | 103900 | 2388847105 | 3780 | 3785 | 3785 | 3780 | 335 |
| 485 | 20250219 | 103800 | 2387580270 | 3785 | 3775 | 3785 | 3775 | 600 |
| 486 | 20250219 | 103700 | 2385312480 | 3785 | 3785 | 3785 | 3775 | 1827 |
| 487 | 20250219 | 103600 | 2378410760 | 3775 | 3780 | 3785 | 3775 | 7856 |
| 488 | 20250219 | 103500 | 2348715415 | 3780 | 3780 | 3780 | 3775 | 313 |
| 489 | 20250219 | 103400 | 2347533220 | 3780 | 3775 | 3780 | 3775 | 238 |
| 490 | 20250219 | 103300 | 2346634515 | 3780 | 3775 | 3780 | 3775 | 1420 |
| 491 | 20250219 | 103200 | 2341274005 | 3775 | 3775 | 3775 | 3770 | 21 |
| 492 | 20250219 | 103100 | 2341194780 | 3770 | 3775 | 3780 | 3770 | 339 |
| 493 | 20250219 | 103000 | 2339915480 | 3770 | 3775 | 3780 | 3770 | 1528 |
| 494 | 20250219 | 102900 | 2334148565 | 3775 | 3775 | 3775 | 3770 | 1872 |
| 495 | 20250219 | 102800 | 2327082265 | 3775 | 3770 | 3775 | 3770 | 937 |
| 496 | 20250219 | 102700 | 2323549705 | 3775 | 3775 | 3775 | 3770 | 151 |
| 497 | 20250219 | 102600 | 2322979780 | 3775 | 3770 | 3775 | 3770 | 1121 |
| 498 | 20250219 | 102500 | 2318753490 | 3775 | 3780 | 3780 | 3770 | 17 |
| 499 | 20250219 | 102400 | 2318689340 | 3780 | 3780 | 3785 | 3775 | 10319 |
| 500 | 20250219 | 102300 | 2279735065 | 3785 | 3780 | 3785 | 3780 | 5896 |
| 501 | 20250219 | 102200 | 2257447840 | 3785 | 3790 | 3790 | 3785 | 1221 |
| 502 | 20250219 | 102100 | 2252826340 | 3790 | 3790 | 3795 | 3785 | 2351 |
| 503 | 20250219 | 102000 | 2243925250 | 3790 | 3795 | 3795 | 3785 | 609 |
| 504 | 20250219 | 101900 | 2241616100 | 3795 | 3785 | 3795 | 3785 | 1030 |
| 505 | 20250219 | 101800 | 2237707490 | 3795 | 3785 | 3795 | 3785 | 7086 |
| 506 | 20250219 | 101700 | 2210863310 | 3795 | 3795 | 3795 | 3785 | 516 |
| 507 | 20250219 | 101600 | 2208905190 | 3795 | 3785 | 3795 | 3780 | 6433 |
| 508 | 20250219 | 101500 | 2184555245 | 3795 | 3795 | 3795 | 3785 | 4308 |
| 509 | 20250219 | 101400 | 2168229375 | 3790 | 3785 | 3790 | 3785 | 9921 |
| 510 | 20250219 | 101300 | 2130629785 | 3790 | 3790 | 3790 | 3785 | 177 |
| 511 | 20250219 | 101200 | 2129959710 | 3790 | 3795 | 3795 | 3785 | 607 |
| 512 | 20250219 | 101100 | 2127658755 | 3795 | 3790 | 3795 | 3790 | 1568 |
| 513 | 20250219 | 101000 | 2121709940 | 3790 | 3790 | 3790 | 3785 | 2017 |
| 514 | 20250219 | 100900 | 2114072015 | 3790 | 3790 | 3795 | 3790 | 165 |
| 515 | 20250219 | 100800 | 2113446635 | 3795 | 3785 | 3795 | 3780 | 14482 |
| 516 | 20250219 | 100700 | 2058581445 | 3785 | 3780 | 3785 | 3780 | 864 |
| 517 | 20250219 | 100600 | 2055314665 | 3780 | 3775 | 3780 | 3775 | 5180 |
| 518 | 20250219 | 100500 | 2035759575 | 3775 | 3785 | 3785 | 3775 | 2444 |
| 519 | 20250219 | 100400 | 2026518270 | 3780 | 3780 | 3785 | 3780 | 2923 |
| 520 | 20250219 | 100300 | 2015469320 | 3780 | 3780 | 3785 | 3780 | 4128 |
| 521 | 20250219 | 100200 | 1999865430 | 3785 | 3780 | 3785 | 3775 | 1051 |
| 522 | 20250219 | 100100 | 1995890400 | 3780 | 3780 | 3780 | 3775 | 2524 |
| 523 | 20250219 | 100000 | 1986350145 | 3780 | 3785 | 3785 | 3775 | 17460 |
| 524 | 20250219 | 095900 | 1920359505 | 3785 | 3785 | 3785 | 3780 | 858 |
| 525 | 20250219 | 095800 | 1917112010 | 3780 | 3785 | 3785 | 3780 | 677 |
| 526 | 20250219 | 095700 | 1914552665 | 3785 | 3790 | 3790 | 3780 | 1698 |
| 527 | 20250219 | 095600 | 1908125715 | 3790 | 3800 | 3800 | 3785 | 52798 |
| 528 | 20250219 | 095500 | 1708101125 | 3795 | 3795 | 3800 | 3795 | 3637 |
| 529 | 20250219 | 095400 | 1694281965 | 3800 | 3800 | 3800 | 3795 | 1026 |
| 530 | 20250219 | 095300 | 1690388165 | 3800 | 3795 | 3800 | 3790 | 1310 |
| 531 | 20250219 | 095200 | 1685420400 | 3800 | 3790 | 3800 | 3790 | 2249 |
| 532 | 20250219 | 095100 | 1676886225 | 3795 | 3795 | 3800 | 3780 | 2291 |
| 533 | 20250219 | 095000 | 1668207290 | 3800 | 3790 | 3800 | 3790 | 5696 |
| 534 | 20250219 | 094900 | 1646594100 | 3790 | 3785 | 3790 | 3785 | 4085 |
| 535 | 20250219 | 094800 | 1631123125 | 3790 | 3790 | 3790 | 3780 | 4233 |
| 536 | 20250219 | 094700 | 1615121505 | 3785 | 3785 | 3790 | 3785 | 4894 |
| 537 | 20250219 | 094600 | 1596597505 | 3785 | 3800 | 3800 | 3785 | 33535 |
| 538 | 20250219 | 094500 | 1469477900 | 3800 | 3790 | 3805 | 3790 | 22136 |
| 539 | 20250219 | 094400 | 1385401105 | 3795 | 3780 | 3795 | 3780 | 61715 |
| 540 | 20250219 | 094300 | 1151804615 | 3780 | 3775 | 3780 | 3765 | 14547 |
| 541 | 20250219 | 094200 | 1096919270 | 3775 | 3765 | 3775 | 3765 | 16516 |
| 542 | 20250219 | 094100 | 1034691255 | 3765 | 3765 | 3765 | 3760 | 5236 |
| 543 | 20250219 | 094000 | 1014977965 | 3765 | 3750 | 3765 | 3750 | 5054 |
| 544 | 20250219 | 093900 | 995995605 | 3750 | 3750 | 3760 | 3750 | 6619 |
| 545 | 20250219 | 093800 | 971173230 | 3760 | 3765 | 3765 | 3755 | 2996 |
| 546 | 20250219 | 093700 | 959919660 | 3765 | 3760 | 3765 | 3755 | 3464 |
| 547 | 20250219 | 093600 | 946898240 | 3755 | 3760 | 3760 | 3750 | 3108 |
| 548 | 20250219 | 093500 | 935220335 | 3760 | 3755 | 3760 | 3750 | 3110 |
| 549 | 20250219 | 093400 | 923552930 | 3755 | 3755 | 3755 | 3750 | 2037 |
| 550 | 20250219 | 093300 | 915909005 | 3750 | 3750 | 3755 | 3745 | 10584 |
| 551 | 20250219 | 093200 | 876233180 | 3745 | 3755 | 3755 | 3745 | 2021 |
| 552 | 20250219 | 093100 | 868653325 | 3755 | 3750 | 3755 | 3745 | 8107 |
| 553 | 20250219 | 093000 | 838252305 | 3755 | 3755 | 3760 | 3740 | 17237 |
| 554 | 20250219 | 092900 | 773660940 | 3755 | 3760 | 3760 | 3755 | 1311 |
| 555 | 20250219 | 092800 | 768731630 | 3755 | 3755 | 3755 | 3750 | 6367 |
| 556 | 20250219 | 092700 | 744823755 | 3755 | 3755 | 3760 | 3750 | 14858 |
| 557 | 20250219 | 092600 | 689104805 | 3750 | 3750 | 3755 | 3750 | 4750 |
| 558 | 20250219 | 092500 | 671271050 | 3745 | 3750 | 3750 | 3745 | 8434 |
| 559 | 20250219 | 092400 | 639654795 | 3755 | 3755 | 3760 | 3750 | 564 |
| 560 | 20250219 | 092300 | 637539355 | 3750 | 3750 | 3765 | 3745 | 7464 |
| 561 | 20250219 | 092200 | 609488845 | 3745 | 3745 | 3745 | 3745 | 1027 |
| 562 | 20250219 | 092100 | 605642730 | 3760 | 3750 | 3760 | 3740 | 8024 |
| 563 | 20250219 | 092000 | 575598770 | 3745 | 3750 | 3760 | 3745 | 1816 |
| 564 | 20250219 | 091900 | 568792225 | 3750 | 3760 | 3765 | 3750 | 328 |
| 565 | 20250219 | 091800 | 567560075 | 3755 | 3760 | 3770 | 3755 | 11767 |
| 566 | 20250219 | 091700 | 523298890 | 3765 | 3760 | 3765 | 3750 | 22672 |
| 567 | 20250219 | 091600 | 438259495 | 3750 | 3760 | 3765 | 3750 | 1542 |
| 568 | 20250219 | 091500 | 432472095 | 3765 | 3755 | 3765 | 3750 | 1847 |
| 569 | 20250219 | 091400 | 425527080 | 3755 | 3760 | 3765 | 3755 | 6170 |
| 570 | 20250219 | 091300 | 402354600 | 3765 | 3755 | 3770 | 3755 | 515 |
| 571 | 20250219 | 091200 | 400417725 | 3760 | 3765 | 3770 | 3755 | 3862 |
| 572 | 20250219 | 091100 | 385894375 | 3765 | 3760 | 3770 | 3750 | 9694 |
| 573 | 20250219 | 091000 | 349510120 | 3760 | 3770 | 3770 | 3760 | 8442 |
| 574 | 20250219 | 090900 | 317754785 | 3765 | 3770 | 3770 | 3765 | 7551 |
| 575 | 20250219 | 090800 | 289324205 | 3765 | 3765 | 3770 | 3765 | 6250 |
| 576 | 20250219 | 090700 | 265775660 | 3770 | 3780 | 3780 | 3765 | 4703 |
| 577 | 20250219 | 090600 | 248038520 | 3780 | 3780 | 3780 | 3760 | 799 |
| 578 | 20250219 | 090500 | 245020695 | 3780 | 3765 | 3780 | 3755 | 5898 |
| 579 | 20250219 | 090400 | 222780220 | 3765 | 3770 | 3780 | 3760 | 1963 |
| 580 | 20250219 | 090300 | 215387845 | 3770 | 3755 | 3770 | 3750 | 6992 |
| 581 | 20250219 | 090200 | 189125095 | 3755 | 3770 | 3770 | 3755 | 20229 |
| 582 | 20250219 | 090100 | 113064185 | 3770 | 3760 | 3770 | 3755 | 8164 |
| 583 | 20250219 | 090000 | 82365505 | 3770 | 3770 | 3770 | 3765 | 21798 |