29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 3 | 20250219 | 183600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20250219 | 183500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20250219 | 183400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20250219 | 183300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20250219 | 183200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20250219 | 183100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20250219 | 183000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20250219 | 182900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20250219 | 182800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20250219 | 182700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20250219 | 182600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20250219 | 182500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20250219 | 182400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20250219 | 182300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20250219 | 182200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20250219 | 182100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20250219 | 182000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20250219 | 181900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20250219 | 181800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20250219 | 181700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20250219 | 181600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20250219 | 181500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20250219 | 181400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20250219 | 181300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20250219 | 181200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20250219 | 181100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20250219 | 181000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20250219 | 180900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20250219 | 180800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20250219 | 180700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 33 | 20250219 | 180600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20250219 | 180500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20250219 | 180400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20250219 | 180300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20250219 | 180200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20250219 | 180100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20250219 | 180000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20250219 | 175900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20250219 | 175800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20250219 | 175700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20250219 | 175600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20250219 | 175500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20250219 | 175400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20250219 | 175300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20250219 | 175200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20250219 | 175100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20250219 | 175000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20250219 | 174900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20250219 | 174800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20250219 | 174700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20250219 | 174600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20250219 | 174500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20250219 | 174400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20250219 | 174300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20250219 | 174200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20250219 | 174100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20250219 | 174000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20250219 | 173900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20250219 | 173800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20250219 | 173700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 63 | 20250219 | 173600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20250219 | 173500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20250219 | 173400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20250219 | 173300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20250219 | 173200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20250219 | 173100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20250219 | 173000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20250219 | 172900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20250219 | 172800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20250219 | 172700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20250219 | 172600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20250219 | 172500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20250219 | 172400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20250219 | 172300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20250219 | 172200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20250219 | 172100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20250219 | 172000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20250219 | 171900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20250219 | 171800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20250219 | 171700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20250219 | 171600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20250219 | 171500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20250219 | 171400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20250219 | 171300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20250219 | 171200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20250219 | 171100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20250219 | 171000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20250219 | 170900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20250219 | 170800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20250219 | 170700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 93 | 20250219 | 170600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20250219 | 170500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20250219 | 170400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20250219 | 170300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20250219 | 170200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20250219 | 170100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20250219 | 170000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20250219 | 165900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20250219 | 165800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20250219 | 165700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20250219 | 165600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20250219 | 165500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20250219 | 165400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20250219 | 165300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20250219 | 165200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20250219 | 165100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20250219 | 165000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20250219 | 164900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20250219 | 164800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20250219 | 164700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20250219 | 164600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20250219 | 164500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20250219 | 164400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20250219 | 164300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20250219 | 164200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20250219 | 164100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20250219 | 164000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20250219 | 163900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20250219 | 163800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20250219 | 163700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 123 | 20250219 | 163600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20250219 | 163500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20250219 | 163400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20250219 | 163300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20250219 | 163200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20250219 | 163100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20250219 | 163000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20250219 | 162900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20250219 | 162800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20250219 | 162700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20250219 | 162600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20250219 | 162500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20250219 | 162400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20250219 | 162300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20250219 | 162200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20250219 | 162100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20250219 | 162000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20250219 | 161900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20250219 | 161800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20250219 | 161700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20250219 | 161600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20250219 | 161500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20250219 | 161400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20250219 | 161300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20250219 | 161200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20250219 | 161100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20250219 | 161000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20250219 | 160900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20250219 | 160800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20250219 | 160700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 153 | 20250219 | 160600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20250219 | 160500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20250219 | 160400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20250219 | 160300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20250219 | 160200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20250219 | 160100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20250219 | 160000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20250219 | 155900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20250219 | 155800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20250219 | 155700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20250219 | 155600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20250219 | 155500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20250219 | 155400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20250219 | 155300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20250219 | 155200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20250219 | 155100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20250219 | 155000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20250219 | 154900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20250219 | 154800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20250219 | 154700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20250219 | 154600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20250219 | 154500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20250219 | 154400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20250219 | 154300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20250219 | 154200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20250219 | 154100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20250219 | 154000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20250219 | 153900 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20250219 | 153800 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20250219 | 153700 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 183 | 20250219 | 153600 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20250219 | 153500 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20250219 | 153400 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20250219 | 153300 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20250219 | 153200 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20250219 | 153100 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20250219 | 153000 | 8669524680 | 3370 | 3370 | 3370 | 3370 | 27784 |
| 190 | 20250219 | 152900 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 191 | 20250219 | 152800 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 192 | 20250219 | 152700 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 193 | 20250219 | 152600 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 194 | 20250219 | 152500 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 195 | 20250219 | 152400 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 196 | 20250219 | 152300 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 197 | 20250219 | 152200 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 198 | 20250219 | 152100 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 199 | 20250219 | 152000 | 8575892600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 200 | 20250219 | 151900 | 8575892600 | 3380 | 3370 | 3380 | 3365 | 8134 |
| 201 | 20250219 | 151800 | 8548480615 | 3375 | 3370 | 3375 | 3370 | 13129 |
| 202 | 20250219 | 151700 | 8504222245 | 3375 | 3370 | 3375 | 3365 | 7297 |
| 203 | 20250219 | 151600 | 8479631605 | 3370 | 3370 | 3370 | 3365 | 11163 |
| 204 | 20250219 | 151500 | 8442022295 | 3370 | 3375 | 3375 | 3370 | 7100 |
| 205 | 20250219 | 151400 | 8418094340 | 3375 | 3370 | 3375 | 3365 | 3524 |
| 206 | 20250219 | 151300 | 8406220545 | 3370 | 3370 | 3375 | 3365 | 7071 |
| 207 | 20250219 | 151200 | 8382398315 | 3370 | 3365 | 3370 | 3365 | 4688 |
| 208 | 20250219 | 151100 | 8366601420 | 3370 | 3370 | 3370 | 3360 | 16929 |
| 209 | 20250219 | 151000 | 8309683120 | 3365 | 3370 | 3370 | 3365 | 1533 |
| 210 | 20250219 | 150900 | 8304520285 | 3365 | 3365 | 3370 | 3360 | 4794 |
| 211 | 20250219 | 150800 | 8288388620 | 3365 | 3375 | 3375 | 3365 | 6265 |
| 212 | 20250219 | 150700 | 8267277300 | 3370 | 3380 | 3380 | 3370 | 2899 |
| 213 | 20250219 | 150600 | 8257495875 | 3375 | 3380 | 3380 | 3375 | 5203 |
| 214 | 20250219 | 150500 | 8239933125 | 3385 | 3385 | 3385 | 3385 | 834 |
| 215 | 20250219 | 150400 | 8237110035 | 3385 | 3385 | 3385 | 3385 | 1163 |
| 216 | 20250219 | 150300 | 8233173280 | 3385 | 3380 | 3385 | 3375 | 4770 |
| 217 | 20250219 | 150200 | 8217048475 | 3380 | 3380 | 3380 | 3380 | 1670 |
| 218 | 20250219 | 150100 | 8211403875 | 3370 | 3380 | 3385 | 3370 | 18686 |
| 219 | 20250219 | 150000 | 8148354475 | 3380 | 3390 | 3390 | 3380 | 7201 |
| 220 | 20250219 | 145900 | 8124004375 | 3390 | 3385 | 3390 | 3385 | 1637 |
| 221 | 20250219 | 145800 | 8118462840 | 3385 | 3390 | 3390 | 3385 | 930 |
| 222 | 20250219 | 145700 | 8115312850 | 3380 | 3390 | 3390 | 3380 | 15012 |
| 223 | 20250219 | 145600 | 8064468225 | 3385 | 3385 | 3390 | 3385 | 956 |
| 224 | 20250219 | 145500 | 8061231450 | 3385 | 3385 | 3390 | 3385 | 620 |
| 225 | 20250219 | 145400 | 8059131155 | 3390 | 3385 | 3390 | 3385 | 7251 |
| 226 | 20250219 | 145300 | 8034567800 | 3385 | 3390 | 3390 | 3385 | 2320 |
| 227 | 20250219 | 145200 | 8026712395 | 3395 | 3390 | 3395 | 3385 | 8398 |
| 228 | 20250219 | 145100 | 7998274075 | 3390 | 3385 | 3390 | 3385 | 10415 |
| 229 | 20250219 | 145000 | 7963019265 | 3390 | 3385 | 3390 | 3385 | 824 |
| 230 | 20250219 | 144900 | 7960229920 | 3385 | 3390 | 3390 | 3385 | 1262 |
| 231 | 20250219 | 144800 | 7955953985 | 3385 | 3385 | 3390 | 3385 | 626 |
| 232 | 20250219 | 144700 | 7953834620 | 3390 | 3385 | 3390 | 3385 | 3643 |
| 233 | 20250219 | 144600 | 7941502025 | 3385 | 3385 | 3385 | 3380 | 589 |
| 234 | 20250219 | 144500 | 7939509520 | 3385 | 3390 | 3390 | 3385 | 1398 |
| 235 | 20250219 | 144400 | 7934775905 | 3395 | 3390 | 3395 | 3385 | 3518 |
| 236 | 20250219 | 144300 | 7922867140 | 3390 | 3390 | 3395 | 3390 | 1600 |
| 237 | 20250219 | 144200 | 7917443125 | 3390 | 3390 | 3395 | 3390 | 803 |
| 238 | 20250219 | 144100 | 7914720950 | 3390 | 3395 | 3395 | 3385 | 509 |
| 239 | 20250219 | 144000 | 7912994830 | 3395 | 3395 | 3395 | 3390 | 2424 |
| 240 | 20250219 | 143900 | 7904771920 | 3395 | 3395 | 3395 | 3395 | 80 |
| 241 | 20250219 | 143800 | 7904500320 | 3400 | 3390 | 3400 | 3390 | 415 |
| 242 | 20250219 | 143700 | 7903092255 | 3390 | 3390 | 3395 | 3385 | 2116 |
| 243 | 20250219 | 143600 | 7895919795 | 3390 | 3400 | 3405 | 3390 | 4269 |
| 244 | 20250219 | 143500 | 7881420525 | 3400 | 3400 | 3400 | 3395 | 3987 |
| 245 | 20250219 | 143400 | 7867868500 | 3400 | 3400 | 3405 | 3400 | 6815 |
| 246 | 20250219 | 143300 | 7844681625 | 3400 | 3400 | 3400 | 3390 | 1847 |
| 247 | 20250219 | 143200 | 7838408195 | 3400 | 3395 | 3405 | 3395 | 17120 |
| 248 | 20250219 | 143100 | 7780195150 | 3380 | 3390 | 3395 | 3380 | 11979 |
| 249 | 20250219 | 143000 | 7739567300 | 3385 | 3385 | 3385 | 3380 | 8322 |
| 250 | 20250219 | 142900 | 7711402570 | 3380 | 3380 | 3380 | 3380 | 10080 |
| 251 | 20250219 | 142800 | 7677332170 | 3380 | 3375 | 3380 | 3375 | 8430 |
| 252 | 20250219 | 142700 | 7648878610 | 3375 | 3375 | 3375 | 3370 | 3923 |
| 253 | 20250219 | 142600 | 7635656795 | 3375 | 3375 | 3375 | 3375 | 493 |
| 254 | 20250219 | 142500 | 7633992920 | 3375 | 3375 | 3375 | 3375 | 155 |
| 255 | 20250219 | 142400 | 7633469795 | 3375 | 3380 | 3380 | 3375 | 596 |
| 256 | 20250219 | 142300 | 7631458265 | 3375 | 3375 | 3375 | 3370 | 456 |
| 257 | 20250219 | 142200 | 7629920270 | 3375 | 3375 | 3375 | 3375 | 1106 |
| 258 | 20250219 | 142100 | 7626187520 | 3375 | 3380 | 3380 | 3375 | 676 |
| 259 | 20250219 | 142000 | 7623903245 | 3380 | 3370 | 3380 | 3370 | 159 |
| 260 | 20250219 | 141900 | 7623367065 | 3370 | 3380 | 3380 | 3370 | 112 |
| 261 | 20250219 | 141800 | 7622988525 | 3380 | 3375 | 3380 | 3370 | 6182 |
| 262 | 20250219 | 141700 | 7602102775 | 3380 | 3375 | 3380 | 3375 | 3155 |
| 263 | 20250219 | 141600 | 7591445375 | 3380 | 3375 | 3380 | 3375 | 4746 |
| 264 | 20250219 | 141500 | 7575415570 | 3375 | 3370 | 3375 | 3365 | 5961 |
| 265 | 20250219 | 141400 | 7555324745 | 3370 | 3365 | 3370 | 3365 | 1305 |
| 266 | 20250219 | 141300 | 7550929010 | 3370 | 3370 | 3370 | 3370 | 4783 |
| 267 | 20250219 | 141200 | 7534810300 | 3370 | 3370 | 3370 | 3365 | 533 |
| 268 | 20250219 | 141100 | 7533016590 | 3370 | 3370 | 3375 | 3370 | 1440 |
| 269 | 20250219 | 141000 | 7528163740 | 3370 | 3370 | 3370 | 3360 | 2139 |
| 270 | 20250219 | 140900 | 7520955610 | 3370 | 3365 | 3370 | 3360 | 164 |
| 271 | 20250219 | 140800 | 7520404445 | 3360 | 3365 | 3370 | 3360 | 579 |
| 272 | 20250219 | 140700 | 7518458255 | 3370 | 3365 | 3370 | 3360 | 2366 |
| 273 | 20250219 | 140600 | 7510502780 | 3370 | 3365 | 3370 | 3360 | 1441 |
| 274 | 20250219 | 140500 | 7505656460 | 3365 | 3365 | 3365 | 3365 | 1500 |
| 275 | 20250219 | 140400 | 7500608960 | 3360 | 3365 | 3365 | 3360 | 3675 |
| 276 | 20250219 | 140300 | 7488259785 | 3360 | 3365 | 3365 | 3360 | 1086 |
| 277 | 20250219 | 140200 | 7484610590 | 3365 | 3360 | 3365 | 3360 | 187 |
| 278 | 20250219 | 140100 | 7483981490 | 3360 | 3360 | 3365 | 3360 | 2109 |
| 279 | 20250219 | 140000 | 7476890745 | 3355 | 3365 | 3365 | 3355 | 4114 |
| 280 | 20250219 | 135900 | 7463063725 | 3365 | 3370 | 3370 | 3360 | 2078 |
| 281 | 20250219 | 135800 | 7456072725 | 3370 | 3365 | 3375 | 3360 | 3836 |
| 282 | 20250219 | 135700 | 7443178565 | 3365 | 3370 | 3370 | 3365 | 2062 |
| 283 | 20250219 | 135600 | 7436238115 | 3365 | 3375 | 3375 | 3365 | 1107 |
| 284 | 20250219 | 135500 | 7432509930 | 3380 | 3370 | 3380 | 3370 | 1475 |
| 285 | 20250219 | 135400 | 7427529860 | 3370 | 3375 | 3385 | 3370 | 8091 |
| 286 | 20250219 | 135300 | 7400192935 | 3375 | 3365 | 3375 | 3365 | 6374 |
| 287 | 20250219 | 135200 | 7378692690 | 3370 | 3370 | 3370 | 3370 | 31 |
| 288 | 20250219 | 135100 | 7378588220 | 3365 | 3365 | 3365 | 3365 | 796 |
| 289 | 20250219 | 135000 | 7375909680 | 3365 | 3370 | 3370 | 3365 | 628 |
| 290 | 20250219 | 134900 | 7373795920 | 3370 | 3365 | 3370 | 3365 | 1834 |
| 291 | 20250219 | 134800 | 7367615455 | 3365 | 3365 | 3370 | 3365 | 2568 |
| 292 | 20250219 | 134700 | 7358973630 | 3365 | 3360 | 3365 | 3360 | 604 |
| 293 | 20250219 | 134600 | 7356941420 | 3365 | 3365 | 3370 | 3365 | 671 |
| 294 | 20250219 | 134500 | 7354681780 | 3365 | 3360 | 3365 | 3360 | 432 |
| 295 | 20250219 | 134400 | 7353230090 | 3355 | 3360 | 3360 | 3355 | 842 |
| 296 | 20250219 | 134300 | 7350401120 | 3360 | 3355 | 3360 | 3355 | 1321 |
| 297 | 20250219 | 134200 | 7345968485 | 3355 | 3360 | 3360 | 3355 | 405 |
| 298 | 20250219 | 134100 | 7344609660 | 3360 | 3355 | 3360 | 3355 | 62 |
| 299 | 20250219 | 134000 | 7344401350 | 3360 | 3350 | 3360 | 3350 | 2143 |
| 300 | 20250219 | 133900 | 7337205410 | 3350 | 3355 | 3360 | 3350 | 996 |
| 301 | 20250219 | 133800 | 7333868380 | 3355 | 3360 | 3360 | 3355 | 1981 |
| 302 | 20250219 | 133700 | 7327220310 | 3360 | 3360 | 3360 | 3355 | 806 |
| 303 | 20250219 | 133600 | 7324512155 | 3360 | 3360 | 3360 | 3350 | 2230 |
| 304 | 20250219 | 133500 | 7317026355 | 3360 | 3355 | 3360 | 3350 | 5533 |
| 305 | 20250219 | 133400 | 7298450285 | 3360 | 3350 | 3360 | 3350 | 3485 |
| 306 | 20250219 | 133300 | 7286762185 | 3360 | 3360 | 3360 | 3350 | 2668 |
| 307 | 20250219 | 133200 | 7277818650 | 3360 | 3355 | 3360 | 3355 | 4685 |
| 308 | 20250219 | 133100 | 7262097975 | 3355 | 3355 | 3355 | 3350 | 1907 |
| 309 | 20250219 | 133000 | 7255700240 | 3350 | 3350 | 3355 | 3350 | 3801 |
| 310 | 20250219 | 132900 | 7242960250 | 3345 | 3345 | 3345 | 3345 | 1530 |
| 311 | 20250219 | 132800 | 7237842400 | 3345 | 3345 | 3345 | 3340 | 4534 |
| 312 | 20250219 | 132700 | 7222687240 | 3345 | 3340 | 3345 | 3340 | 2401 |
| 313 | 20250219 | 132600 | 7214657405 | 3345 | 3340 | 3345 | 3335 | 2860 |
| 314 | 20250219 | 132500 | 7205108205 | 3340 | 3345 | 3345 | 3335 | 5444 |
| 315 | 20250219 | 132400 | 7186943710 | 3345 | 3340 | 3350 | 3340 | 633 |
| 316 | 20250219 | 132300 | 7184826655 | 3340 | 3340 | 3345 | 3340 | 2551 |
| 317 | 20250219 | 132200 | 7176306310 | 3340 | 3340 | 3340 | 3340 | 720 |
| 318 | 20250219 | 132100 | 7173901510 | 3340 | 3330 | 3340 | 3330 | 11662 |
| 319 | 20250219 | 132000 | 7135056950 | 3330 | 3345 | 3345 | 3330 | 6203 |
| 320 | 20250219 | 131900 | 7114364695 | 3345 | 3345 | 3345 | 3340 | 816 |
| 321 | 20250219 | 131800 | 7111636925 | 3345 | 3335 | 3345 | 3330 | 52023 |
| 322 | 20250219 | 131700 | 6937826390 | 3335 | 3345 | 3345 | 3335 | 9990 |
| 323 | 20250219 | 131600 | 6904452580 | 3345 | 3345 | 3350 | 3345 | 913 |
| 324 | 20250219 | 131500 | 6901398050 | 3345 | 3345 | 3350 | 3340 | 860 |
| 325 | 20250219 | 131400 | 6898523340 | 3340 | 3345 | 3350 | 3340 | 2195 |
| 326 | 20250219 | 131300 | 6891182330 | 3340 | 3345 | 3345 | 3340 | 456 |
| 327 | 20250219 | 131200 | 6889659270 | 3345 | 3350 | 3350 | 3340 | 3171 |
| 328 | 20250219 | 131100 | 6879059560 | 3350 | 3350 | 3350 | 3345 | 1515 |
| 329 | 20250219 | 131000 | 6873985310 | 3350 | 3345 | 3350 | 3345 | 1306 |
| 330 | 20250219 | 130900 | 6869616710 | 3345 | 3350 | 3350 | 3340 | 1202 |
| 331 | 20250219 | 130800 | 6865593545 | 3350 | 3345 | 3355 | 3345 | 1219 |
| 332 | 20250219 | 130700 | 6861509895 | 3350 | 3350 | 3350 | 3335 | 9220 |
| 333 | 20250219 | 130600 | 6830727015 | 3350 | 3355 | 3355 | 3350 | 557 |
| 334 | 20250219 | 130500 | 6828859530 | 3355 | 3345 | 3355 | 3345 | 1437 |
| 335 | 20250219 | 130400 | 6824046530 | 3345 | 3340 | 3345 | 3335 | 20624 |
| 336 | 20250219 | 130300 | 6755235800 | 3335 | 3355 | 3360 | 3335 | 43678 |
| 337 | 20250219 | 130200 | 6609007530 | 3355 | 3360 | 3365 | 3355 | 4318 |
| 338 | 20250219 | 130100 | 6594518035 | 3360 | 3355 | 3360 | 3350 | 9060 |
| 339 | 20250219 | 130000 | 6564141570 | 3355 | 3375 | 3375 | 3350 | 92632 |
| 340 | 20250219 | 125900 | 6253087560 | 3370 | 3370 | 3375 | 3370 | 1039 |
| 341 | 20250219 | 125800 | 6249585685 | 3375 | 3375 | 3375 | 3375 | 654 |
| 342 | 20250219 | 125700 | 6247378435 | 3370 | 3375 | 3375 | 3370 | 994 |
| 343 | 20250219 | 125600 | 6244028585 | 3370 | 3375 | 3375 | 3370 | 551 |
| 344 | 20250219 | 125500 | 6242169910 | 3375 | 3375 | 3380 | 3375 | 5213 |
| 345 | 20250219 | 125400 | 6224576030 | 3375 | 3375 | 3380 | 3375 | 1748 |
| 346 | 20250219 | 125300 | 6218676520 | 3380 | 3380 | 3380 | 3375 | 730 |
| 347 | 20250219 | 125200 | 6216212485 | 3375 | 3380 | 3380 | 3375 | 3016 |
| 348 | 20250219 | 125100 | 6206018980 | 3375 | 3380 | 3380 | 3375 | 4708 |
| 349 | 20250219 | 125000 | 6190126480 | 3380 | 3380 | 3380 | 3375 | 891 |
| 350 | 20250219 | 124900 | 6187117620 | 3380 | 3380 | 3380 | 3375 | 174 |
| 351 | 20250219 | 124800 | 6186529510 | 3375 | 3375 | 3380 | 3375 | 5869 |
| 352 | 20250219 | 124700 | 6166716755 | 3375 | 3375 | 3375 | 3375 | 35 |
| 353 | 20250219 | 124600 | 6166598630 | 3375 | 3375 | 3380 | 3375 | 400 |
| 354 | 20250219 | 124500 | 6165248545 | 3375 | 3380 | 3380 | 3375 | 1208 |
| 355 | 20250219 | 124400 | 6161171470 | 3380 | 3385 | 3385 | 3380 | 1282 |
| 356 | 20250219 | 124300 | 6156838280 | 3380 | 3380 | 3385 | 3380 | 838 |
| 357 | 20250219 | 124200 | 6154005830 | 3375 | 3375 | 3380 | 3375 | 147 |
| 358 | 20250219 | 124100 | 6153509655 | 3375 | 3380 | 3380 | 3375 | 66 |
| 359 | 20250219 | 124000 | 6153286770 | 3380 | 3375 | 3380 | 3370 | 1161 |
| 360 | 20250219 | 123900 | 6149373400 | 3370 | 3380 | 3380 | 3370 | 2226 |
| 361 | 20250219 | 123800 | 6141862095 | 3385 | 3375 | 3385 | 3375 | 306 |
| 362 | 20250219 | 123700 | 6140828750 | 3375 | 3375 | 3375 | 3375 | 1723 |
| 363 | 20250219 | 123600 | 6135013625 | 3370 | 3375 | 3375 | 3370 | 440 |
| 364 | 20250219 | 123500 | 6133530220 | 3380 | 3380 | 3380 | 3380 | 194 |
| 365 | 20250219 | 123400 | 6132874500 | 3370 | 3375 | 3380 | 3370 | 10123 |
| 366 | 20250219 | 123300 | 6098689850 | 3380 | 3380 | 3380 | 3380 | 795 |
| 367 | 20250219 | 123200 | 6096002750 | 3380 | 3380 | 3380 | 3375 | 3409 |
| 368 | 20250219 | 123100 | 6084495855 | 3380 | 3385 | 3385 | 3380 | 1529 |
| 369 | 20250219 | 123000 | 6079324375 | 3385 | 3380 | 3385 | 3380 | 1505 |
| 370 | 20250219 | 122900 | 6074234460 | 3385 | 3380 | 3385 | 3380 | 1800 |
| 371 | 20250219 | 122800 | 6068143015 | 3385 | 3385 | 3385 | 3385 | 229 |
| 372 | 20250219 | 122700 | 6067367850 | 3385 | 3380 | 3385 | 3380 | 909 |
| 373 | 20250219 | 122600 | 6064293915 | 3385 | 3385 | 3385 | 3380 | 516 |
| 374 | 20250219 | 122500 | 6062549555 | 3380 | 3385 | 3385 | 3380 | 995 |
| 375 | 20250219 | 122400 | 6059186120 | 3385 | 3380 | 3385 | 3380 | 104 |
| 376 | 20250219 | 122300 | 6058834590 | 3380 | 3380 | 3380 | 3375 | 1755 |
| 377 | 20250219 | 122200 | 6052902805 | 3380 | 3380 | 3380 | 3380 | 1063 |
| 378 | 20250219 | 122100 | 6049309865 | 3375 | 3380 | 3380 | 3375 | 8748 |
| 379 | 20250219 | 122000 | 6019763325 | 3380 | 3380 | 3380 | 3375 | 1607 |
| 380 | 20250219 | 121900 | 6014332165 | 3380 | 3380 | 3380 | 3380 | 3216 |
| 381 | 20250219 | 121800 | 6003462085 | 3380 | 3380 | 3380 | 3380 | 533 |
| 382 | 20250219 | 121700 | 6001660545 | 3380 | 3380 | 3380 | 3380 | 4 |
| 383 | 20250219 | 121600 | 6001647025 | 3380 | 3380 | 3380 | 3375 | 1854 |
| 384 | 20250219 | 121500 | 5995381105 | 3380 | 3380 | 3380 | 3380 | 1681 |
| 385 | 20250219 | 121400 | 5989699325 | 3380 | 3375 | 3380 | 3375 | 2720 |
| 386 | 20250219 | 121300 | 5980507740 | 3375 | 3375 | 3375 | 3375 | 505 |
| 387 | 20250219 | 121200 | 5978803365 | 3375 | 3380 | 3380 | 3375 | 1665 |
| 388 | 20250219 | 121100 | 5973183980 | 3380 | 3375 | 3380 | 3375 | 1463 |
| 389 | 20250219 | 121000 | 5968246345 | 3380 | 3380 | 3380 | 3380 | 33 |
| 390 | 20250219 | 120900 | 5968134805 | 3380 | 3380 | 3380 | 3375 | 445 |
| 391 | 20250219 | 120800 | 5966632700 | 3380 | 3375 | 3380 | 3375 | 417 |
| 392 | 20250219 | 120700 | 5965225240 | 3375 | 3385 | 3385 | 3375 | 6090 |
| 393 | 20250219 | 120600 | 5944619975 | 3385 | 3380 | 3385 | 3380 | 1686 |
| 394 | 20250219 | 120500 | 5938920370 | 3375 | 3375 | 3380 | 3375 | 1564 |
| 395 | 20250219 | 120400 | 5933641865 | 3375 | 3375 | 3375 | 3375 | 258 |
| 396 | 20250219 | 120300 | 5932771115 | 3375 | 3375 | 3375 | 3375 | 3420 |
| 397 | 20250219 | 120200 | 5921228615 | 3375 | 3375 | 3375 | 3375 | 562 |
| 398 | 20250219 | 120100 | 5919331865 | 3370 | 3375 | 3375 | 3370 | 3926 |
| 399 | 20250219 | 120000 | 5906100535 | 3375 | 3375 | 3375 | 3375 | 211 |
| 400 | 20250219 | 115900 | 5905388410 | 3375 | 3375 | 3375 | 3370 | 15 |
| 401 | 20250219 | 115800 | 5905337815 | 3370 | 3370 | 3370 | 3370 | 190 |
| 402 | 20250219 | 115700 | 5904697515 | 3370 | 3375 | 3375 | 3370 | 3339 |
| 403 | 20250219 | 115600 | 5893438680 | 3375 | 3375 | 3375 | 3375 | 201 |
| 404 | 20250219 | 115500 | 5892760305 | 3375 | 3385 | 3385 | 3370 | 3255 |
| 405 | 20250219 | 115400 | 5881766375 | 3385 | 3385 | 3385 | 3380 | 2483 |
| 406 | 20250219 | 115300 | 5873373825 | 3380 | 3380 | 3385 | 3380 | 6633 |
| 407 | 20250219 | 115200 | 5850937820 | 3380 | 3375 | 3380 | 3375 | 1158 |
| 408 | 20250219 | 115100 | 5847029515 | 3375 | 3375 | 3375 | 3375 | 351 |
| 409 | 20250219 | 115000 | 5845844890 | 3375 | 3370 | 3375 | 3370 | 345 |
| 410 | 20250219 | 114900 | 5844682235 | 3375 | 3370 | 3375 | 3370 | 6 |
| 411 | 20250219 | 114800 | 5844662010 | 3370 | 3370 | 3375 | 3370 | 299 |
| 412 | 20250219 | 114700 | 5843654375 | 3370 | 3370 | 3370 | 3370 | 982 |
| 413 | 20250219 | 114600 | 5840345035 | 3370 | 3375 | 3375 | 3370 | 809 |
| 414 | 20250219 | 114500 | 5837618680 | 3375 | 3370 | 3375 | 3365 | 5972 |
| 415 | 20250219 | 114400 | 5817506785 | 3365 | 3370 | 3370 | 3365 | 911 |
| 416 | 20250219 | 114300 | 5814441190 | 3370 | 3370 | 3370 | 3365 | 1154 |
| 417 | 20250219 | 114200 | 5810552500 | 3370 | 3370 | 3370 | 3370 | 736 |
| 418 | 20250219 | 114100 | 5808072180 | 3370 | 3365 | 3370 | 3365 | 221 |
| 419 | 20250219 | 114000 | 5807328510 | 3365 | 3370 | 3370 | 3360 | 5470 |
| 420 | 20250219 | 113900 | 5788942920 | 3370 | 3370 | 3370 | 3365 | 626 |
| 421 | 20250219 | 113800 | 5786834880 | 3370 | 3360 | 3370 | 3360 | 2555 |
| 422 | 20250219 | 113700 | 5778241295 | 3365 | 3365 | 3365 | 3360 | 2201 |
| 423 | 20250219 | 113600 | 5770840195 | 3365 | 3365 | 3365 | 3360 | 410 |
| 424 | 20250219 | 113500 | 5769461935 | 3365 | 3360 | 3365 | 3360 | 1204 |
| 425 | 20250219 | 113400 | 5765416490 | 3365 | 3370 | 3370 | 3365 | 1059 |
| 426 | 20250219 | 113300 | 5761852945 | 3370 | 3365 | 3370 | 3365 | 2104 |
| 427 | 20250219 | 113200 | 5754772965 | 3365 | 3365 | 3370 | 3360 | 438 |
| 428 | 20250219 | 113100 | 5753298865 | 3365 | 3370 | 3370 | 3365 | 575 |
| 429 | 20250219 | 113000 | 5751361125 | 3370 | 3370 | 3370 | 3365 | 475 |
| 430 | 20250219 | 112900 | 5749762210 | 3365 | 3365 | 3370 | 3365 | 1420 |
| 431 | 20250219 | 112800 | 5744983040 | 3365 | 3370 | 3370 | 3365 | 3419 |
| 432 | 20250219 | 112700 | 5733473950 | 3370 | 3375 | 3375 | 3360 | 2317 |
| 433 | 20250219 | 112600 | 5725683825 | 3375 | 3370 | 3375 | 3365 | 5288 |
| 434 | 20250219 | 112500 | 5707874070 | 3370 | 3365 | 3370 | 3365 | 1162 |
| 435 | 20250219 | 112400 | 5703958680 | 3370 | 3360 | 3370 | 3360 | 7886 |
| 436 | 20250219 | 112300 | 5677433220 | 3360 | 3365 | 3365 | 3360 | 2250 |
| 437 | 20250219 | 112200 | 5669872195 | 3360 | 3360 | 3365 | 3360 | 1722 |
| 438 | 20250219 | 112100 | 5664085775 | 3360 | 3360 | 3365 | 3355 | 11120 |
| 439 | 20250219 | 112000 | 5626745665 | 3360 | 3360 | 3360 | 3355 | 2372 |
| 440 | 20250219 | 111900 | 5618784805 | 3360 | 3360 | 3360 | 3355 | 2548 |
| 441 | 20250219 | 111800 | 5610233525 | 3360 | 3355 | 3360 | 3355 | 3385 |
| 442 | 20250219 | 111700 | 5598876420 | 3355 | 3360 | 3360 | 3355 | 3277 |
| 443 | 20250219 | 111600 | 5587881875 | 3355 | 3365 | 3365 | 3355 | 13777 |
| 444 | 20250219 | 111500 | 5541639135 | 3360 | 3365 | 3365 | 3360 | 12365 |
| 445 | 20250219 | 111400 | 5500089465 | 3365 | 3365 | 3365 | 3360 | 6728 |
| 446 | 20250219 | 111300 | 5477473515 | 3365 | 3365 | 3365 | 3360 | 1056 |
| 447 | 20250219 | 111200 | 5473924575 | 3365 | 3365 | 3365 | 3360 | 1804 |
| 448 | 20250219 | 111100 | 5467854870 | 3360 | 3370 | 3370 | 3360 | 6623 |
| 449 | 20250219 | 111000 | 5445567815 | 3370 | 3370 | 3380 | 3370 | 2034 |
| 450 | 20250219 | 110900 | 5438712715 | 3375 | 3375 | 3380 | 3370 | 3314 |
| 451 | 20250219 | 110800 | 5427541245 | 3375 | 3380 | 3380 | 3375 | 102 |
| 452 | 20250219 | 110700 | 5427196635 | 3380 | 3380 | 3380 | 3380 | 1002 |
| 453 | 20250219 | 110600 | 5423809875 | 3380 | 3375 | 3380 | 3370 | 1870 |
| 454 | 20250219 | 110500 | 5417503055 | 3375 | 3375 | 3375 | 3370 | 801 |
| 455 | 20250219 | 110400 | 5414801715 | 3370 | 3370 | 3375 | 3370 | 2055 |
| 456 | 20250219 | 110300 | 5407873060 | 3365 | 3370 | 3375 | 3365 | 22018 |
| 457 | 20250219 | 110200 | 5333707275 | 3375 | 3370 | 3375 | 3370 | 1760 |
| 458 | 20250219 | 110100 | 5327776065 | 3375 | 3375 | 3375 | 3375 | 1390 |
| 459 | 20250219 | 110000 | 5323084815 | 3375 | 3375 | 3375 | 3375 | 726 |
| 460 | 20250219 | 105900 | 5320634565 | 3375 | 3380 | 3380 | 3375 | 2555 |
| 461 | 20250219 | 105800 | 5312009940 | 3380 | 3380 | 3380 | 3375 | 1904 |
| 462 | 20250219 | 105700 | 5305574425 | 3375 | 3375 | 3380 | 3375 | 4251 |
| 463 | 20250219 | 105600 | 5291212315 | 3375 | 3375 | 3380 | 3375 | 2635 |
| 464 | 20250219 | 105500 | 5282319185 | 3375 | 3380 | 3380 | 3375 | 3017 |
| 465 | 20250219 | 105400 | 5272121740 | 3380 | 3385 | 3385 | 3380 | 1387 |
| 466 | 20250219 | 105300 | 5267432660 | 3385 | 3385 | 3385 | 3380 | 10714 |
| 467 | 20250219 | 105200 | 5231209325 | 3385 | 3380 | 3385 | 3380 | 943 |
| 468 | 20250219 | 105100 | 5228017730 | 3385 | 3385 | 3385 | 3380 | 1890 |
| 469 | 20250219 | 105000 | 5221620085 | 3385 | 3385 | 3385 | 3380 | 332 |
| 470 | 20250219 | 104900 | 5220497575 | 3380 | 3380 | 3385 | 3380 | 2146 |
| 471 | 20250219 | 104800 | 5213234105 | 3380 | 3375 | 3385 | 3375 | 5652 |
| 472 | 20250219 | 104700 | 5194140480 | 3370 | 3375 | 3375 | 3365 | 2485 |
| 473 | 20250219 | 104600 | 5185766325 | 3370 | 3375 | 3375 | 3370 | 4243 |
| 474 | 20250219 | 104500 | 5171466415 | 3375 | 3370 | 3375 | 3370 | 4356 |
| 475 | 20250219 | 104400 | 5156786435 | 3375 | 3375 | 3375 | 3370 | 2841 |
| 476 | 20250219 | 104300 | 5147200290 | 3375 | 3375 | 3375 | 3370 | 228 |
| 477 | 20250219 | 104200 | 5146431075 | 3375 | 3365 | 3380 | 3365 | 1865 |
| 478 | 20250219 | 104100 | 5140137735 | 3365 | 3365 | 3370 | 3365 | 2636 |
| 479 | 20250219 | 104000 | 5131261725 | 3370 | 3370 | 3375 | 3365 | 482 |
| 480 | 20250219 | 103900 | 5129637150 | 3375 | 3365 | 3375 | 3365 | 2820 |
| 481 | 20250219 | 103800 | 5120143170 | 3365 | 3365 | 3370 | 3365 | 64 |
| 482 | 20250219 | 103700 | 5119927710 | 3365 | 3370 | 3370 | 3365 | 3901 |
| 483 | 20250219 | 103600 | 5106786140 | 3370 | 3365 | 3370 | 3365 | 4301 |
| 484 | 20250219 | 103500 | 5092312525 | 3365 | 3365 | 3365 | 3360 | 922 |
| 485 | 20250219 | 103400 | 5089214365 | 3360 | 3365 | 3365 | 3360 | 2556 |
| 486 | 20250219 | 103300 | 5080615685 | 3365 | 3365 | 3365 | 3360 | 3555 |
| 487 | 20250219 | 103200 | 5068661695 | 3370 | 3365 | 3370 | 3360 | 2434 |
| 488 | 20250219 | 103100 | 5060476640 | 3365 | 3360 | 3365 | 3360 | 2984 |
| 489 | 20250219 | 103000 | 5050438885 | 3365 | 3360 | 3365 | 3360 | 9253 |
| 490 | 20250219 | 102900 | 5019348300 | 3360 | 3365 | 3365 | 3360 | 5404 |
| 491 | 20250219 | 102800 | 5001189790 | 3360 | 3360 | 3365 | 3360 | 4808 |
| 492 | 20250219 | 102700 | 4985021935 | 3365 | 3365 | 3375 | 3360 | 3388 |
| 493 | 20250219 | 102600 | 4973613545 | 3365 | 3370 | 3370 | 3360 | 18468 |
| 494 | 20250219 | 102500 | 4911411250 | 3370 | 3375 | 3375 | 3370 | 2843 |
| 495 | 20250219 | 102400 | 4901828570 | 3375 | 3375 | 3380 | 3375 | 3545 |
| 496 | 20250219 | 102300 | 4889861670 | 3375 | 3385 | 3385 | 3375 | 538 |
| 497 | 20250219 | 102200 | 4888043180 | 3380 | 3390 | 3390 | 3380 | 966 |
| 498 | 20250219 | 102100 | 4884777995 | 3385 | 3375 | 3385 | 3375 | 7473 |
| 499 | 20250219 | 102000 | 4859535690 | 3380 | 3385 | 3390 | 3380 | 25569 |
| 500 | 20250219 | 101900 | 4773105745 | 3385 | 3385 | 3390 | 3385 | 5804 |
| 501 | 20250219 | 101800 | 4753458985 | 3385 | 3395 | 3400 | 3385 | 5726 |
| 502 | 20250219 | 101700 | 4734050360 | 3400 | 3390 | 3400 | 3390 | 2255 |
| 503 | 20250219 | 101600 | 4726394485 | 3390 | 3395 | 3395 | 3390 | 2240 |
| 504 | 20250219 | 101500 | 4718794430 | 3395 | 3395 | 3395 | 3390 | 4044 |
| 505 | 20250219 | 101400 | 4705081855 | 3390 | 3390 | 3400 | 3390 | 6057 |
| 506 | 20250219 | 101300 | 4684548535 | 3400 | 3400 | 3400 | 3390 | 4382 |
| 507 | 20250219 | 101200 | 4669665950 | 3400 | 3395 | 3400 | 3395 | 4783 |
| 508 | 20250219 | 101100 | 4653404750 | 3395 | 3395 | 3400 | 3395 | 3629 |
| 509 | 20250219 | 101000 | 4641084270 | 3390 | 3395 | 3395 | 3390 | 4772 |
| 510 | 20250219 | 100900 | 4624883830 | 3395 | 3400 | 3405 | 3395 | 4779 |
| 511 | 20250219 | 100800 | 4608643640 | 3395 | 3400 | 3400 | 3395 | 7856 |
| 512 | 20250219 | 100700 | 4581953730 | 3395 | 3405 | 3405 | 3395 | 5346 |
| 513 | 20250219 | 100600 | 4563803750 | 3395 | 3405 | 3405 | 3395 | 6259 |
| 514 | 20250219 | 100500 | 4542519790 | 3405 | 3400 | 3405 | 3400 | 412 |
| 515 | 20250219 | 100400 | 4541118620 | 3405 | 3400 | 3405 | 3400 | 1249 |
| 516 | 20250219 | 100300 | 4536871430 | 3400 | 3400 | 3400 | 3395 | 2430 |
| 517 | 20250219 | 100200 | 4528612815 | 3400 | 3405 | 3405 | 3395 | 4053 |
| 518 | 20250219 | 100100 | 4514839190 | 3400 | 3400 | 3400 | 3400 | 2958 |
| 519 | 20250219 | 100000 | 4504781990 | 3400 | 3400 | 3405 | 3400 | 1833 |
| 520 | 20250219 | 095900 | 4498549480 | 3400 | 3395 | 3400 | 3395 | 3848 |
| 521 | 20250219 | 095800 | 4485483275 | 3395 | 3405 | 3405 | 3390 | 3930 |
| 522 | 20250219 | 095700 | 4472140235 | 3405 | 3410 | 3410 | 3400 | 13790 |
| 523 | 20250219 | 095600 | 4425158330 | 3410 | 3390 | 3410 | 3390 | 9673 |
| 524 | 20250219 | 095500 | 4392248865 | 3390 | 3395 | 3400 | 3390 | 3297 |
| 525 | 20250219 | 095400 | 4381055530 | 3395 | 3385 | 3395 | 3385 | 2447 |
| 526 | 20250219 | 095300 | 4372757740 | 3385 | 3380 | 3385 | 3380 | 6456 |
| 527 | 20250219 | 095200 | 4350906970 | 3385 | 3385 | 3385 | 3380 | 3816 |
| 528 | 20250219 | 095100 | 4337991940 | 3385 | 3375 | 3385 | 3375 | 8576 |
| 529 | 20250219 | 095000 | 4309014425 | 3375 | 3365 | 3375 | 3365 | 2303 |
| 530 | 20250219 | 094900 | 4301249395 | 3370 | 3360 | 3370 | 3360 | 11391 |
| 531 | 20250219 | 094800 | 4262919405 | 3365 | 3380 | 3380 | 3360 | 33453 |
| 532 | 20250219 | 094700 | 4150135430 | 3380 | 3380 | 3380 | 3380 | 7080 |
| 533 | 20250219 | 094600 | 4126205030 | 3380 | 3375 | 3380 | 3375 | 14086 |
| 534 | 20250219 | 094500 | 4078603110 | 3375 | 3375 | 3380 | 3370 | 5277 |
| 535 | 20250219 | 094400 | 4060782040 | 3375 | 3380 | 3385 | 3375 | 16787 |
| 536 | 20250219 | 094300 | 4004083435 | 3375 | 3380 | 3380 | 3375 | 4039 |
| 537 | 20250219 | 094200 | 3990441610 | 3380 | 3380 | 3380 | 3375 | 2299 |
| 538 | 20250219 | 094100 | 3982674025 | 3375 | 3370 | 3380 | 3370 | 5551 |
| 539 | 20250219 | 094000 | 3963949815 | 3365 | 3380 | 3380 | 3365 | 12319 |
| 540 | 20250219 | 093900 | 3922438905 | 3375 | 3375 | 3380 | 3370 | 3444 |
| 541 | 20250219 | 093800 | 3910822980 | 3375 | 3365 | 3375 | 3365 | 5457 |
| 542 | 20250219 | 093700 | 3892449390 | 3365 | 3370 | 3370 | 3360 | 8255 |
| 543 | 20250219 | 093600 | 3864672855 | 3370 | 3380 | 3380 | 3365 | 23443 |
| 544 | 20250219 | 093500 | 3785582025 | 3375 | 3390 | 3390 | 3375 | 11542 |
| 545 | 20250219 | 093400 | 3746549080 | 3390 | 3380 | 3390 | 3375 | 4196 |
| 546 | 20250219 | 093300 | 3732363265 | 3380 | 3365 | 3385 | 3360 | 54807 |
| 547 | 20250219 | 093200 | 3547847925 | 3360 | 3360 | 3365 | 3355 | 7721 |
| 548 | 20250219 | 093100 | 3521897770 | 3365 | 3360 | 3365 | 3350 | 22938 |
| 549 | 20250219 | 093000 | 3444897430 | 3360 | 3355 | 3365 | 3355 | 36905 |
| 550 | 20250219 | 092900 | 3320872490 | 3360 | 3370 | 3370 | 3355 | 16299 |
| 551 | 20250219 | 092800 | 3266077410 | 3370 | 3375 | 3380 | 3370 | 18894 |
| 552 | 20250219 | 092700 | 3202330555 | 3375 | 3360 | 3395 | 3355 | 18613 |
| 553 | 20250219 | 092600 | 3139689855 | 3360 | 3360 | 3370 | 3355 | 27830 |
| 554 | 20250219 | 092500 | 3046136310 | 3355 | 3385 | 3390 | 3350 | 69772 |
| 555 | 20250219 | 092400 | 2811286340 | 3385 | 3420 | 3420 | 3385 | 65318 |
| 556 | 20250219 | 092300 | 2589114435 | 3415 | 3425 | 3425 | 3410 | 15491 |
| 557 | 20250219 | 092200 | 2536177790 | 3425 | 3410 | 3425 | 3410 | 5394 |
| 558 | 20250219 | 092100 | 2517755625 | 3410 | 3410 | 3410 | 3400 | 18387 |
| 559 | 20250219 | 092000 | 2455105520 | 3410 | 3410 | 3415 | 3400 | 16032 |
| 560 | 20250219 | 091900 | 2400507740 | 3405 | 3415 | 3420 | 3400 | 36454 |
| 561 | 20250219 | 091800 | 2276250225 | 3415 | 3440 | 3440 | 3415 | 20250 |
| 562 | 20250219 | 091700 | 2206967740 | 3430 | 3450 | 3455 | 3425 | 20661 |
| 563 | 20250219 | 091600 | 2135920490 | 3450 | 3455 | 3455 | 3445 | 17182 |
| 564 | 20250219 | 091500 | 2076629620 | 3455 | 3435 | 3480 | 3430 | 17237 |
| 565 | 20250219 | 091400 | 2017188030 | 3435 | 3420 | 3435 | 3415 | 26864 |
| 566 | 20250219 | 091300 | 1925176735 | 3420 | 3435 | 3440 | 3410 | 33148 |
| 567 | 20250219 | 091200 | 1811640270 | 3440 | 3440 | 3450 | 3435 | 24663 |
| 568 | 20250219 | 091100 | 1726791440 | 3440 | 3455 | 3455 | 3440 | 23092 |
| 569 | 20250219 | 091000 | 1647223980 | 3450 | 3455 | 3460 | 3450 | 7675 |
| 570 | 20250219 | 090900 | 1620721860 | 3460 | 3445 | 3460 | 3445 | 14339 |
| 571 | 20250219 | 090800 | 1571212075 | 3450 | 3475 | 3475 | 3440 | 51287 |
| 572 | 20250219 | 090700 | 1394031725 | 3475 | 3465 | 3490 | 3460 | 23225 |
| 573 | 20250219 | 090600 | 1313453540 | 3465 | 3495 | 3500 | 3465 | 70684 |
| 574 | 20250219 | 090500 | 1067153405 | 3500 | 3515 | 3515 | 3490 | 28333 |
| 575 | 20250219 | 090400 | 967977415 | 3515 | 3480 | 3515 | 3475 | 21638 |
| 576 | 20250219 | 090300 | 892459700 | 3480 | 3505 | 3510 | 3480 | 70687 |
| 577 | 20250219 | 090200 | 645413685 | 3510 | 3535 | 3540 | 3505 | 63380 |
| 578 | 20250219 | 090100 | 422734410 | 3530 | 3545 | 3550 | 3525 | 23793 |
| 579 | 20250219 | 090000 | 338665935 | 3545 | 3520 | 3570 | 3515 | 94365 |