28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 3 | 20250219 | 183200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20250219 | 183100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20250219 | 183000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20250219 | 182900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20250219 | 182800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20250219 | 182700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20250219 | 182600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20250219 | 182500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20250219 | 182400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20250219 | 182300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20250219 | 182200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20250219 | 182100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20250219 | 182000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20250219 | 181900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20250219 | 181800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20250219 | 181700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20250219 | 181600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20250219 | 181500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20250219 | 181400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20250219 | 181300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20250219 | 181200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20250219 | 181100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20250219 | 181000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20250219 | 180900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20250219 | 180800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20250219 | 180700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20250219 | 180600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20250219 | 180500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20250219 | 180400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20250219 | 180300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 33 | 20250219 | 180200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20250219 | 180100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20250219 | 180000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20250219 | 175900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20250219 | 175800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20250219 | 175700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20250219 | 175600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20250219 | 175500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20250219 | 175400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20250219 | 175300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20250219 | 175200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20250219 | 175100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20250219 | 175000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20250219 | 174900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20250219 | 174800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20250219 | 174700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20250219 | 174600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20250219 | 174500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20250219 | 174400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20250219 | 174300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20250219 | 174200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20250219 | 174100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20250219 | 174000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20250219 | 173900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20250219 | 173800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20250219 | 173700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20250219 | 173600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20250219 | 173500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20250219 | 173400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20250219 | 173300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 63 | 20250219 | 173200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20250219 | 173100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20250219 | 173000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20250219 | 172900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20250219 | 172800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20250219 | 172700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20250219 | 172600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20250219 | 172500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20250219 | 172400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20250219 | 172300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20250219 | 172200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20250219 | 172100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20250219 | 172000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20250219 | 171900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20250219 | 171800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20250219 | 171700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20250219 | 171600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20250219 | 171500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20250219 | 171400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20250219 | 171300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20250219 | 171200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20250219 | 171100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20250219 | 171000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20250219 | 170900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20250219 | 170800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20250219 | 170700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20250219 | 170600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20250219 | 170500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20250219 | 170400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20250219 | 170300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 93 | 20250219 | 170200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20250219 | 170100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20250219 | 170000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20250219 | 165900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20250219 | 165800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20250219 | 165700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20250219 | 165600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20250219 | 165500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20250219 | 165400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20250219 | 165300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20250219 | 165200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20250219 | 165100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20250219 | 165000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20250219 | 164900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20250219 | 164800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20250219 | 164700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20250219 | 164600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20250219 | 164500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20250219 | 164400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20250219 | 164300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20250219 | 164200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20250219 | 164100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20250219 | 164000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20250219 | 163900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20250219 | 163800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20250219 | 163700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20250219 | 163600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20250219 | 163500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20250219 | 163400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20250219 | 163300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 123 | 20250219 | 163200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20250219 | 163100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20250219 | 163000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20250219 | 162900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20250219 | 162800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20250219 | 162700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20250219 | 162600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20250219 | 162500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20250219 | 162400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20250219 | 162300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20250219 | 162200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20250219 | 162100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20250219 | 162000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20250219 | 161900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20250219 | 161800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20250219 | 161700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20250219 | 161600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20250219 | 161500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20250219 | 161400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20250219 | 161300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20250219 | 161200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20250219 | 161100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20250219 | 161000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20250219 | 160900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20250219 | 160800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20250219 | 160700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20250219 | 160600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20250219 | 160500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20250219 | 160400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20250219 | 160300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 153 | 20250219 | 160200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20250219 | 160100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20250219 | 160000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20250219 | 155900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20250219 | 155800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20250219 | 155700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20250219 | 155600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20250219 | 155500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20250219 | 155400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20250219 | 155300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20250219 | 155200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20250219 | 155100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20250219 | 155000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20250219 | 154900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20250219 | 154800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20250219 | 154700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20250219 | 154600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20250219 | 154500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20250219 | 154400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20250219 | 154300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20250219 | 154200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20250219 | 154100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20250219 | 154000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20250219 | 153900 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20250219 | 153800 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20250219 | 153700 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20250219 | 153600 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20250219 | 153500 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20250219 | 153400 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20250219 | 153300 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 183 | 20250219 | 153200 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20250219 | 153100 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20250219 | 153000 | 2008281065 | 2700 | 2700 | 2700 | 2700 | 13840 |
| 186 | 20250219 | 152900 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20250219 | 152800 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20250219 | 152700 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20250219 | 152600 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20250219 | 152500 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20250219 | 152400 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20250219 | 152300 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20250219 | 152200 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20250219 | 152100 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20250219 | 152000 | 1970913065 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20250219 | 151900 | 1970913065 | 2705 | 2700 | 2710 | 2700 | 5995 |
| 197 | 20250219 | 151800 | 1954698750 | 2705 | 2710 | 2710 | 2705 | 7648 |
| 198 | 20250219 | 151700 | 1933999680 | 2705 | 2705 | 2710 | 2705 | 797 |
| 199 | 20250219 | 151600 | 1931840365 | 2710 | 2710 | 2710 | 2705 | 1038 |
| 200 | 20250219 | 151500 | 1929027465 | 2710 | 2705 | 2710 | 2705 | 7075 |
| 201 | 20250219 | 151400 | 1909889585 | 2705 | 2705 | 2705 | 2705 | 89 |
| 202 | 20250219 | 151300 | 1909648840 | 2710 | 2710 | 2710 | 2710 | 4965 |
| 203 | 20250219 | 151200 | 1896193690 | 2705 | 2710 | 2710 | 2705 | 900 |
| 204 | 20250219 | 151100 | 1893758190 | 2705 | 2705 | 2710 | 2705 | 69 |
| 205 | 20250219 | 151000 | 1893571450 | 2710 | 2710 | 2710 | 2705 | 2439 |
| 206 | 20250219 | 150900 | 1886963015 | 2705 | 2705 | 2710 | 2705 | 633 |
| 207 | 20250219 | 150800 | 1885248190 | 2705 | 2705 | 2705 | 2705 | 1 |
| 208 | 20250219 | 150700 | 1885245485 | 2705 | 2705 | 2705 | 2705 | 1226 |
| 209 | 20250219 | 150600 | 1881929155 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20250219 | 150500 | 1881929155 | 2705 | 2700 | 2705 | 2700 | 1252 |
| 211 | 20250219 | 150400 | 1878542755 | 2710 | 2705 | 2710 | 2705 | 3029 |
| 212 | 20250219 | 150300 | 1870349260 | 2710 | 2710 | 2710 | 2710 | 37 |
| 213 | 20250219 | 150200 | 1870248990 | 2710 | 2710 | 2710 | 2700 | 201 |
| 214 | 20250219 | 150100 | 1869704780 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20250219 | 150000 | 1869704780 | 2710 | 2705 | 2710 | 2705 | 1152 |
| 216 | 20250219 | 145900 | 1866588605 | 2710 | 2705 | 2710 | 2705 | 11 |
| 217 | 20250219 | 145800 | 1866558825 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20250219 | 145700 | 1866558825 | 2705 | 2705 | 2705 | 2705 | 50 |
| 219 | 20250219 | 145600 | 1866423575 | 2705 | 2710 | 2710 | 2705 | 26 |
| 220 | 20250219 | 145500 | 1866353220 | 2705 | 2705 | 2705 | 2705 | 20 |
| 221 | 20250219 | 145400 | 1866299120 | 2705 | 2705 | 2705 | 2705 | 10 |
| 222 | 20250219 | 145300 | 1866272070 | 2705 | 2705 | 2705 | 2700 | 567 |
| 223 | 20250219 | 145200 | 1864738340 | 2710 | 2705 | 2710 | 2705 | 8 |
| 224 | 20250219 | 145100 | 1864716695 | 2710 | 2705 | 2710 | 2705 | 1095 |
| 225 | 20250219 | 145000 | 1861751850 | 2700 | 2705 | 2705 | 2700 | 9681 |
| 226 | 20250219 | 144900 | 1835613050 | 2705 | 2705 | 2705 | 2700 | 9946 |
| 227 | 20250219 | 144800 | 1808709125 | 2705 | 2705 | 2705 | 2705 | 201 |
| 228 | 20250219 | 144700 | 1808165420 | 2710 | 2705 | 2710 | 2705 | 110 |
| 229 | 20250219 | 144600 | 1807867370 | 2710 | 2710 | 2710 | 2710 | 501 |
| 230 | 20250219 | 144500 | 1806509660 | 2710 | 2705 | 2710 | 2705 | 538 |
| 231 | 20250219 | 144400 | 1805053585 | 2705 | 2705 | 2705 | 2705 | 350 |
| 232 | 20250219 | 144300 | 1804106835 | 2705 | 2705 | 2705 | 2705 | 67 |
| 233 | 20250219 | 144200 | 1803925600 | 2705 | 2710 | 2710 | 2705 | 3318 |
| 234 | 20250219 | 144100 | 1794950380 | 2710 | 2710 | 2710 | 2710 | 237 |
| 235 | 20250219 | 144000 | 1794308110 | 2710 | 2705 | 2710 | 2705 | 86 |
| 236 | 20250219 | 143900 | 1794075450 | 2705 | 2705 | 2710 | 2705 | 2489 |
| 237 | 20250219 | 143800 | 1787330275 | 2705 | 2705 | 2705 | 2705 | 756 |
| 238 | 20250219 | 143700 | 1785285295 | 2705 | 2705 | 2705 | 2705 | 20 |
| 239 | 20250219 | 143600 | 1785231195 | 2705 | 2705 | 2705 | 2705 | 2 |
| 240 | 20250219 | 143500 | 1785225785 | 2700 | 2705 | 2705 | 2700 | 1953 |
| 241 | 20250219 | 143400 | 1779952320 | 2705 | 2705 | 2710 | 2705 | 715 |
| 242 | 20250219 | 143300 | 1778018155 | 2705 | 2710 | 2710 | 2705 | 347 |
| 243 | 20250219 | 143200 | 1777078525 | 2710 | 2700 | 2710 | 2700 | 755 |
| 244 | 20250219 | 143100 | 1775037025 | 2705 | 2705 | 2705 | 2705 | 527 |
| 245 | 20250219 | 143000 | 1773611490 | 2710 | 2710 | 2710 | 2700 | 10224 |
| 246 | 20250219 | 142900 | 1745980440 | 2710 | 2710 | 2710 | 2710 | 0 |
| 247 | 20250219 | 142800 | 1745980440 | 2710 | 2710 | 2710 | 2710 | 203 |
| 248 | 20250219 | 142700 | 1745430310 | 2710 | 2710 | 2710 | 2710 | 4450 |
| 249 | 20250219 | 142600 | 1733370810 | 2710 | 2705 | 2710 | 2705 | 1809 |
| 250 | 20250219 | 142500 | 1728468425 | 2710 | 2710 | 2710 | 2710 | 762 |
| 251 | 20250219 | 142400 | 1726403405 | 2710 | 2710 | 2715 | 2710 | 3532 |
| 252 | 20250219 | 142300 | 1716831680 | 2710 | 2710 | 2710 | 2710 | 0 |
| 253 | 20250219 | 142200 | 1716831680 | 2710 | 2715 | 2715 | 2710 | 702 |
| 254 | 20250219 | 142100 | 1714925760 | 2710 | 2710 | 2710 | 2710 | 0 |
| 255 | 20250219 | 142000 | 1714925760 | 2710 | 2715 | 2715 | 2710 | 357 |
| 256 | 20250219 | 141900 | 1713958240 | 2710 | 2710 | 2710 | 2710 | 20 |
| 257 | 20250219 | 141800 | 1713904040 | 2705 | 2710 | 2715 | 2705 | 376 |
| 258 | 20250219 | 141700 | 1712885690 | 2710 | 2710 | 2715 | 2710 | 1457 |
| 259 | 20250219 | 141600 | 1708937215 | 2710 | 2710 | 2710 | 2710 | 0 |
| 260 | 20250219 | 141500 | 1708937215 | 2710 | 2710 | 2710 | 2710 | 62 |
| 261 | 20250219 | 141400 | 1708769195 | 2715 | 2715 | 2715 | 2715 | 0 |
| 262 | 20250219 | 141300 | 1708769195 | 2715 | 2715 | 2715 | 2715 | 171 |
| 263 | 20250219 | 141200 | 1708304930 | 2715 | 2715 | 2715 | 2715 | 1305 |
| 264 | 20250219 | 141100 | 1704761855 | 2715 | 2715 | 2715 | 2715 | 0 |
| 265 | 20250219 | 141000 | 1704761855 | 2715 | 2715 | 2715 | 2715 | 4 |
| 266 | 20250219 | 140900 | 1704750995 | 2710 | 2710 | 2715 | 2710 | 9558 |
| 267 | 20250219 | 140800 | 1678848315 | 2715 | 2700 | 2715 | 2700 | 4361 |
| 268 | 20250219 | 140700 | 1667035880 | 2710 | 2705 | 2710 | 2705 | 1276 |
| 269 | 20250219 | 140600 | 1663579170 | 2705 | 2705 | 2705 | 2705 | 1402 |
| 270 | 20250219 | 140500 | 1659786760 | 2705 | 2705 | 2705 | 2705 | 0 |
| 271 | 20250219 | 140400 | 1659786760 | 2705 | 2705 | 2705 | 2705 | 200 |
| 272 | 20250219 | 140300 | 1659245760 | 2705 | 2710 | 2710 | 2705 | 12010 |
| 273 | 20250219 | 140200 | 1626752215 | 2715 | 2710 | 2715 | 2710 | 1569 |
| 274 | 20250219 | 140100 | 1622500125 | 2710 | 2710 | 2715 | 2710 | 1247 |
| 275 | 20250219 | 140000 | 1619120705 | 2715 | 2710 | 2715 | 2710 | 35 |
| 276 | 20250219 | 135900 | 1619025850 | 2710 | 2715 | 2715 | 2710 | 12613 |
| 277 | 20250219 | 135800 | 1584803820 | 2710 | 2710 | 2710 | 2710 | 10283 |
| 278 | 20250219 | 135700 | 1556936890 | 2710 | 2705 | 2710 | 2705 | 13520 |
| 279 | 20250219 | 135600 | 1520365185 | 2710 | 2705 | 2710 | 2705 | 90 |
| 280 | 20250219 | 135500 | 1520121725 | 2705 | 2705 | 2705 | 2705 | 300 |
| 281 | 20250219 | 135400 | 1519310225 | 2705 | 2710 | 2710 | 2705 | 7462 |
| 282 | 20250219 | 135300 | 1499125510 | 2710 | 2705 | 2710 | 2705 | 803 |
| 283 | 20250219 | 135200 | 1496953390 | 2705 | 2705 | 2705 | 2700 | 1308 |
| 284 | 20250219 | 135100 | 1493415750 | 2700 | 2700 | 2700 | 2700 | 2 |
| 285 | 20250219 | 135000 | 1493410350 | 2700 | 2700 | 2700 | 2700 | 0 |
| 286 | 20250219 | 134900 | 1493410350 | 2700 | 2700 | 2700 | 2700 | 872 |
| 287 | 20250219 | 134800 | 1491055950 | 2700 | 2700 | 2700 | 2700 | 50 |
| 288 | 20250219 | 134700 | 1490920950 | 2700 | 2705 | 2705 | 2700 | 1283 |
| 289 | 20250219 | 134600 | 1487456550 | 2705 | 2705 | 2705 | 2705 | 1022 |
| 290 | 20250219 | 134500 | 1484692040 | 2705 | 2710 | 2710 | 2705 | 510 |
| 291 | 20250219 | 134400 | 1483312440 | 2700 | 2700 | 2700 | 2700 | 2502 |
| 292 | 20250219 | 134300 | 1476557040 | 2700 | 2705 | 2705 | 2700 | 730 |
| 293 | 20250219 | 134200 | 1474585745 | 2710 | 2710 | 2710 | 2710 | 142 |
| 294 | 20250219 | 134100 | 1474200925 | 2705 | 2705 | 2705 | 2705 | 0 |
| 295 | 20250219 | 134000 | 1474200925 | 2705 | 2705 | 2705 | 2705 | 2001 |
| 296 | 20250219 | 133900 | 1468788220 | 2710 | 2710 | 2710 | 2710 | 301 |
| 297 | 20250219 | 133800 | 1467972510 | 2710 | 2710 | 2710 | 2710 | 3918 |
| 298 | 20250219 | 133700 | 1457354730 | 2710 | 2710 | 2710 | 2710 | 391 |
| 299 | 20250219 | 133600 | 1456295120 | 2705 | 2705 | 2705 | 2705 | 2 |
| 300 | 20250219 | 133500 | 1456289710 | 2710 | 2705 | 2710 | 2705 | 54 |
| 301 | 20250219 | 133400 | 1456143620 | 2705 | 2710 | 2710 | 2705 | 333 |
| 302 | 20250219 | 133300 | 1455241340 | 2705 | 2705 | 2705 | 2705 | 590 |
| 303 | 20250219 | 133200 | 1453645390 | 2705 | 2705 | 2705 | 2705 | 10 |
| 304 | 20250219 | 133100 | 1453618340 | 2705 | 2705 | 2705 | 2705 | 500 |
| 305 | 20250219 | 133000 | 1452265840 | 2705 | 2705 | 2705 | 2705 | 12 |
| 306 | 20250219 | 132900 | 1452233380 | 2705 | 2705 | 2705 | 2705 | 723 |
| 307 | 20250219 | 132800 | 1450277665 | 2705 | 2705 | 2705 | 2705 | 5 |
| 308 | 20250219 | 132700 | 1450264140 | 2710 | 2710 | 2710 | 2710 | 893 |
| 309 | 20250219 | 132600 | 1447844110 | 2710 | 2710 | 2710 | 2710 | 3068 |
| 310 | 20250219 | 132500 | 1439529830 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 311 | 20250219 | 132400 | 1436819830 | 2710 | 2710 | 2710 | 2705 | 1806 |
| 312 | 20250219 | 132300 | 1431928835 | 2705 | 2710 | 2710 | 2705 | 7 |
| 313 | 20250219 | 132200 | 1431909895 | 2705 | 2705 | 2705 | 2705 | 200 |
| 314 | 20250219 | 132100 | 1431368895 | 2705 | 2705 | 2705 | 2705 | 0 |
| 315 | 20250219 | 132000 | 1431368895 | 2705 | 2705 | 2705 | 2705 | 1 |
| 316 | 20250219 | 131900 | 1431366190 | 2705 | 2705 | 2705 | 2705 | 333 |
| 317 | 20250219 | 131800 | 1430465425 | 2705 | 2710 | 2710 | 2705 | 524 |
| 318 | 20250219 | 131700 | 1429046275 | 2710 | 2710 | 2710 | 2710 | 0 |
| 319 | 20250219 | 131600 | 1429046275 | 2710 | 2710 | 2710 | 2710 | 427 |
| 320 | 20250219 | 131500 | 1427889105 | 2705 | 2705 | 2710 | 2700 | 488 |
| 321 | 20250219 | 131400 | 1426567195 | 2710 | 2710 | 2710 | 2710 | 423 |
| 322 | 20250219 | 131300 | 1425420865 | 2710 | 2705 | 2710 | 2705 | 480 |
| 323 | 20250219 | 131200 | 1424122065 | 2700 | 2705 | 2705 | 2700 | 585 |
| 324 | 20250219 | 131100 | 1422541090 | 2700 | 2710 | 2710 | 2700 | 86 |
| 325 | 20250219 | 131000 | 1422308190 | 2710 | 2705 | 2710 | 2705 | 9944 |
| 326 | 20250219 | 130900 | 1395409545 | 2705 | 2710 | 2710 | 2705 | 734 |
| 327 | 20250219 | 130800 | 1393422220 | 2710 | 2710 | 2710 | 2710 | 207 |
| 328 | 20250219 | 130700 | 1392861250 | 2710 | 2705 | 2710 | 2705 | 370 |
| 329 | 20250219 | 130600 | 1391858555 | 2705 | 2705 | 2705 | 2705 | 0 |
| 330 | 20250219 | 130500 | 1391858555 | 2705 | 2705 | 2705 | 2705 | 0 |
| 331 | 20250219 | 130400 | 1391858555 | 2705 | 2710 | 2710 | 2705 | 597 |
| 332 | 20250219 | 130300 | 1390240835 | 2710 | 2710 | 2710 | 2710 | 780 |
| 333 | 20250219 | 130200 | 1388127035 | 2710 | 2700 | 2710 | 2700 | 1000 |
| 334 | 20250219 | 130100 | 1385422130 | 2710 | 2700 | 2710 | 2700 | 371 |
| 335 | 20250219 | 130000 | 1384417720 | 2700 | 2705 | 2705 | 2700 | 7405 |
| 336 | 20250219 | 125900 | 1364402195 | 2705 | 2705 | 2705 | 2705 | 1595 |
| 337 | 20250219 | 125800 | 1360087720 | 2705 | 2710 | 2710 | 2705 | 1913 |
| 338 | 20250219 | 125700 | 1354907445 | 2705 | 2710 | 2710 | 2705 | 2755 |
| 339 | 20250219 | 125600 | 1347449615 | 2710 | 2710 | 2710 | 2700 | 1646 |
| 340 | 20250219 | 125500 | 1342988975 | 2700 | 2700 | 2700 | 2700 | 6771 |
| 341 | 20250219 | 125400 | 1324707275 | 2705 | 2705 | 2705 | 2705 | 19 |
| 342 | 20250219 | 125300 | 1324655880 | 2700 | 2700 | 2700 | 2700 | 1 |
| 343 | 20250219 | 125200 | 1324653180 | 2700 | 2700 | 2700 | 2700 | 0 |
| 344 | 20250219 | 125100 | 1324653180 | 2700 | 2700 | 2700 | 2700 | 0 |
| 345 | 20250219 | 125000 | 1324653180 | 2700 | 2700 | 2700 | 2700 | 0 |
| 346 | 20250219 | 124900 | 1324653180 | 2700 | 2705 | 2705 | 2700 | 4017 |
| 347 | 20250219 | 124800 | 1313794890 | 2710 | 2710 | 2710 | 2710 | 200 |
| 348 | 20250219 | 124700 | 1313252890 | 2710 | 2710 | 2710 | 2705 | 1360 |
| 349 | 20250219 | 124600 | 1309571575 | 2710 | 2710 | 2715 | 2710 | 3 |
| 350 | 20250219 | 124500 | 1309563440 | 2710 | 2705 | 2715 | 2705 | 1287 |
| 351 | 20250219 | 124400 | 1306076560 | 2710 | 2710 | 2715 | 2710 | 856 |
| 352 | 20250219 | 124300 | 1303756790 | 2710 | 2710 | 2715 | 2710 | 227 |
| 353 | 20250219 | 124200 | 1303141610 | 2710 | 2710 | 2710 | 2710 | 0 |
| 354 | 20250219 | 124100 | 1303141610 | 2710 | 2705 | 2710 | 2705 | 28 |
| 355 | 20250219 | 124000 | 1303065865 | 2705 | 2715 | 2715 | 2705 | 1038 |
| 356 | 20250219 | 123900 | 1300252945 | 2715 | 2715 | 2715 | 2705 | 249 |
| 357 | 20250219 | 123800 | 1299578935 | 2710 | 2710 | 2710 | 2710 | 4772 |
| 358 | 20250219 | 123700 | 1286646815 | 2710 | 2705 | 2710 | 2705 | 341 |
| 359 | 20250219 | 123600 | 1285723710 | 2705 | 2705 | 2705 | 2705 | 644 |
| 360 | 20250219 | 123500 | 1283981690 | 2710 | 2710 | 2710 | 2710 | 101 |
| 361 | 20250219 | 123400 | 1283707980 | 2710 | 2710 | 2710 | 2710 | 3 |
| 362 | 20250219 | 123300 | 1283699850 | 2710 | 2710 | 2710 | 2710 | 2012 |
| 363 | 20250219 | 123200 | 1278247330 | 2710 | 2710 | 2710 | 2710 | 474 |
| 364 | 20250219 | 123100 | 1276962790 | 2710 | 2710 | 2710 | 2710 | 0 |
| 365 | 20250219 | 123000 | 1276962790 | 2710 | 2710 | 2710 | 2710 | 50 |
| 366 | 20250219 | 122900 | 1276827290 | 2710 | 2710 | 2710 | 2710 | 1159 |
| 367 | 20250219 | 122800 | 1273686400 | 2710 | 2710 | 2710 | 2710 | 255 |
| 368 | 20250219 | 122700 | 1272995350 | 2705 | 2705 | 2705 | 2705 | 10 |
| 369 | 20250219 | 122600 | 1272968300 | 2710 | 2710 | 2710 | 2710 | 4 |
| 370 | 20250219 | 122500 | 1272957460 | 2710 | 2710 | 2710 | 2705 | 339 |
| 371 | 20250219 | 122400 | 1272039020 | 2710 | 2710 | 2710 | 2710 | 2001 |
| 372 | 20250219 | 122300 | 1266616310 | 2705 | 2705 | 2705 | 2705 | 686 |
| 373 | 20250219 | 122200 | 1264760680 | 2705 | 2705 | 2705 | 2705 | 1145 |
| 374 | 20250219 | 122100 | 1261663455 | 2700 | 2705 | 2705 | 2700 | 20 |
| 375 | 20250219 | 122000 | 1261609405 | 2705 | 2705 | 2705 | 2705 | 402 |
| 376 | 20250219 | 121900 | 1260521995 | 2705 | 2705 | 2705 | 2705 | 2002 |
| 377 | 20250219 | 121800 | 1255106585 | 2705 | 2705 | 2705 | 2705 | 0 |
| 378 | 20250219 | 121700 | 1255106585 | 2705 | 2705 | 2705 | 2705 | 2012 |
| 379 | 20250219 | 121600 | 1249664125 | 2700 | 2705 | 2705 | 2700 | 365 |
| 380 | 20250219 | 121500 | 1248676850 | 2705 | 2705 | 2705 | 2705 | 10 |
| 381 | 20250219 | 121400 | 1248649800 | 2700 | 2700 | 2700 | 2700 | 0 |
| 382 | 20250219 | 121300 | 1248649800 | 2700 | 2705 | 2705 | 2700 | 515 |
| 383 | 20250219 | 121200 | 1247259295 | 2705 | 2700 | 2705 | 2700 | 468 |
| 384 | 20250219 | 121100 | 1245995685 | 2700 | 2700 | 2700 | 2700 | 521 |
| 385 | 20250219 | 121000 | 1244588985 | 2705 | 2705 | 2705 | 2705 | 104 |
| 386 | 20250219 | 120900 | 1244307665 | 2705 | 2700 | 2705 | 2700 | 519 |
| 387 | 20250219 | 120800 | 1242906355 | 2700 | 2705 | 2705 | 2700 | 1040 |
| 388 | 20250219 | 120700 | 1240093205 | 2700 | 2705 | 2705 | 2700 | 1355 |
| 389 | 20250219 | 120600 | 1236429355 | 2705 | 2705 | 2705 | 2705 | 20 |
| 390 | 20250219 | 120500 | 1236375255 | 2705 | 2705 | 2705 | 2705 | 50 |
| 391 | 20250219 | 120400 | 1236240005 | 2705 | 2705 | 2705 | 2705 | 203 |
| 392 | 20250219 | 120300 | 1235690890 | 2700 | 2700 | 2700 | 2700 | 10 |
| 393 | 20250219 | 120200 | 1235663890 | 2700 | 2705 | 2705 | 2700 | 189 |
| 394 | 20250219 | 120100 | 1235152650 | 2705 | 2705 | 2705 | 2705 | 3283 |
| 395 | 20250219 | 120000 | 1226272135 | 2705 | 2705 | 2705 | 2705 | 6872 |
| 396 | 20250219 | 115900 | 1207683375 | 2705 | 2705 | 2705 | 2705 | 0 |
| 397 | 20250219 | 115800 | 1207683375 | 2705 | 2705 | 2705 | 2705 | 390 |
| 398 | 20250219 | 115700 | 1206628425 | 2705 | 2700 | 2705 | 2700 | 202 |
| 399 | 20250219 | 115600 | 1206082465 | 2700 | 2700 | 2700 | 2700 | 1100 |
| 400 | 20250219 | 115500 | 1203112465 | 2700 | 2700 | 2700 | 2700 | 3035 |
| 401 | 20250219 | 115400 | 1194917965 | 2700 | 2695 | 2700 | 2695 | 233 |
| 402 | 20250219 | 115300 | 1194289030 | 2695 | 2700 | 2700 | 2695 | 14 |
| 403 | 20250219 | 115200 | 1194251280 | 2700 | 2700 | 2700 | 2695 | 79 |
| 404 | 20250219 | 115100 | 1194038030 | 2700 | 2700 | 2700 | 2700 | 19 |
| 405 | 20250219 | 115000 | 1193986730 | 2695 | 2695 | 2695 | 2695 | 178 |
| 406 | 20250219 | 114900 | 1193507020 | 2700 | 2700 | 2700 | 2700 | 50 |
| 407 | 20250219 | 114800 | 1193372020 | 2695 | 2695 | 2695 | 2695 | 0 |
| 408 | 20250219 | 114700 | 1193372020 | 2695 | 2700 | 2700 | 2695 | 1701 |
| 409 | 20250219 | 114600 | 1188780320 | 2695 | 2695 | 2695 | 2695 | 400 |
| 410 | 20250219 | 114500 | 1187702320 | 2695 | 2700 | 2700 | 2695 | 15 |
| 411 | 20250219 | 114400 | 1187661890 | 2700 | 2700 | 2700 | 2700 | 1 |
| 412 | 20250219 | 114300 | 1187659190 | 2700 | 2700 | 2700 | 2700 | 0 |
| 413 | 20250219 | 114200 | 1187659190 | 2700 | 2695 | 2700 | 2695 | 3390 |
| 414 | 20250219 | 114100 | 1178522865 | 2695 | 2695 | 2695 | 2695 | 600 |
| 415 | 20250219 | 114000 | 1176905865 | 2695 | 2695 | 2695 | 2690 | 501 |
| 416 | 20250219 | 113900 | 1175555695 | 2695 | 2695 | 2695 | 2695 | 7 |
| 417 | 20250219 | 113800 | 1175536830 | 2695 | 2695 | 2695 | 2695 | 1674 |
| 418 | 20250219 | 113700 | 1171025400 | 2695 | 2700 | 2700 | 2695 | 11 |
| 419 | 20250219 | 113600 | 1170995750 | 2700 | 2695 | 2700 | 2695 | 811 |
| 420 | 20250219 | 113500 | 1168808100 | 2695 | 2695 | 2695 | 2695 | 26 |
| 421 | 20250219 | 113400 | 1168738030 | 2700 | 2700 | 2700 | 2700 | 100 |
| 422 | 20250219 | 113300 | 1168468030 | 2700 | 2700 | 2700 | 2700 | 0 |
| 423 | 20250219 | 113200 | 1168468030 | 2700 | 2700 | 2700 | 2700 | 30 |
| 424 | 20250219 | 113100 | 1168387030 | 2695 | 2695 | 2695 | 2695 | 285 |
| 425 | 20250219 | 113000 | 1167618955 | 2695 | 2700 | 2700 | 2695 | 5438 |
| 426 | 20250219 | 112900 | 1152962545 | 2700 | 2700 | 2700 | 2700 | 305 |
| 427 | 20250219 | 112800 | 1152139045 | 2700 | 2700 | 2700 | 2700 | 195 |
| 428 | 20250219 | 112700 | 1151612545 | 2700 | 2700 | 2700 | 2700 | 205 |
| 429 | 20250219 | 112600 | 1151059045 | 2695 | 2700 | 2700 | 2695 | 113 |
| 430 | 20250219 | 112500 | 1150754505 | 2700 | 2700 | 2700 | 2695 | 500 |
| 431 | 20250219 | 112400 | 1149406200 | 2700 | 2700 | 2700 | 2700 | 856 |
| 432 | 20250219 | 112300 | 1147095000 | 2700 | 2700 | 2700 | 2700 | 35 |
| 433 | 20250219 | 112200 | 1147000500 | 2700 | 2700 | 2700 | 2700 | 3 |
| 434 | 20250219 | 112100 | 1146992400 | 2705 | 2705 | 2705 | 2705 | 5 |
| 435 | 20250219 | 112000 | 1146978875 | 2705 | 2700 | 2705 | 2700 | 6005 |
| 436 | 20250219 | 111900 | 1130752575 | 2700 | 2700 | 2700 | 2700 | 200 |
| 437 | 20250219 | 111800 | 1130212575 | 2700 | 2705 | 2705 | 2700 | 1605 |
| 438 | 20250219 | 111700 | 1125878925 | 2705 | 2700 | 2705 | 2700 | 197 |
| 439 | 20250219 | 111600 | 1125346235 | 2705 | 2705 | 2705 | 2705 | 5 |
| 440 | 20250219 | 111500 | 1125332710 | 2705 | 2705 | 2705 | 2705 | 0 |
| 441 | 20250219 | 111400 | 1125332710 | 2705 | 2705 | 2705 | 2705 | 0 |
| 442 | 20250219 | 111300 | 1125332710 | 2705 | 2700 | 2705 | 2700 | 491 |
| 443 | 20250219 | 111200 | 1124006955 | 2700 | 2700 | 2700 | 2700 | 852 |
| 444 | 20250219 | 111100 | 1121706555 | 2695 | 2700 | 2705 | 2695 | 1464 |
| 445 | 20250219 | 111000 | 1117757750 | 2695 | 2700 | 2700 | 2695 | 593 |
| 446 | 20250219 | 110900 | 1116158545 | 2700 | 2700 | 2700 | 2700 | 0 |
| 447 | 20250219 | 110800 | 1116158545 | 2700 | 2700 | 2700 | 2700 | 825 |
| 448 | 20250219 | 110700 | 1113931045 | 2700 | 2700 | 2700 | 2700 | 1 |
| 449 | 20250219 | 110600 | 1113928345 | 2700 | 2700 | 2700 | 2695 | 720 |
| 450 | 20250219 | 110500 | 1111984445 | 2700 | 2700 | 2700 | 2700 | 2319 |
| 451 | 20250219 | 110400 | 1105723145 | 2695 | 2700 | 2700 | 2695 | 125 |
| 452 | 20250219 | 110300 | 1105385650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 453 | 20250219 | 110200 | 1105385650 | 2700 | 2700 | 2700 | 2700 | 400 |
| 454 | 20250219 | 110100 | 1104305650 | 2700 | 2700 | 2700 | 2700 | 1555 |
| 455 | 20250219 | 110000 | 1100107150 | 2700 | 2700 | 2700 | 2700 | 300 |
| 456 | 20250219 | 105900 | 1099297150 | 2705 | 2705 | 2705 | 2705 | 0 |
| 457 | 20250219 | 105800 | 1099297150 | 2705 | 2705 | 2705 | 2705 | 10 |
| 458 | 20250219 | 105700 | 1099270100 | 2700 | 2700 | 2700 | 2700 | 120 |
| 459 | 20250219 | 105600 | 1098946100 | 2700 | 2700 | 2700 | 2700 | 780 |
| 460 | 20250219 | 105500 | 1096840100 | 2705 | 2700 | 2705 | 2700 | 801 |
| 461 | 20250219 | 105400 | 1094677395 | 2700 | 2705 | 2705 | 2700 | 112 |
| 462 | 20250219 | 105300 | 1094374990 | 2705 | 2700 | 2705 | 2700 | 471 |
| 463 | 20250219 | 105200 | 1093103285 | 2700 | 2700 | 2700 | 2700 | 448 |
| 464 | 20250219 | 105100 | 1091893685 | 2700 | 2695 | 2700 | 2695 | 1095 |
| 465 | 20250219 | 105000 | 1088941780 | 2695 | 2700 | 2700 | 2695 | 146 |
| 466 | 20250219 | 104900 | 1088548280 | 2700 | 2700 | 2700 | 2695 | 5015 |
| 467 | 20250219 | 104800 | 1075008580 | 2700 | 2700 | 2700 | 2700 | 220 |
| 468 | 20250219 | 104700 | 1074414580 | 2700 | 2700 | 2705 | 2700 | 191 |
| 469 | 20250219 | 104600 | 1073898380 | 2700 | 2705 | 2705 | 2700 | 3988 |
| 470 | 20250219 | 104500 | 1063129325 | 2705 | 2705 | 2705 | 2700 | 3209 |
| 471 | 20250219 | 104400 | 1054462500 | 2705 | 2700 | 2705 | 2700 | 5800 |
| 472 | 20250219 | 104300 | 1038800495 | 2700 | 2700 | 2700 | 2695 | 1127 |
| 473 | 20250219 | 104200 | 1035757645 | 2695 | 2705 | 2705 | 2695 | 18265 |
| 474 | 20250219 | 104100 | 986448220 | 2705 | 2705 | 2705 | 2700 | 1274 |
| 475 | 20250219 | 104000 | 983002060 | 2700 | 2705 | 2705 | 2700 | 2438 |
| 476 | 20250219 | 103900 | 976407325 | 2700 | 2710 | 2710 | 2700 | 4638 |
| 477 | 20250219 | 103800 | 963857335 | 2715 | 2715 | 2715 | 2705 | 2122 |
| 478 | 20250219 | 103700 | 958096225 | 2715 | 2705 | 2720 | 2705 | 7097 |
| 479 | 20250219 | 103600 | 938832265 | 2705 | 2710 | 2710 | 2700 | 3730 |
| 480 | 20250219 | 103500 | 928746550 | 2710 | 2715 | 2725 | 2700 | 13743 |
| 481 | 20250219 | 103400 | 891485175 | 2710 | 2700 | 2715 | 2700 | 28989 |
| 482 | 20250219 | 103300 | 813020980 | 2695 | 2700 | 2700 | 2695 | 348 |
| 483 | 20250219 | 103200 | 812083110 | 2695 | 2695 | 2700 | 2695 | 7417 |
| 484 | 20250219 | 103100 | 792064830 | 2700 | 2700 | 2700 | 2700 | 1 |
| 485 | 20250219 | 103000 | 792062130 | 2700 | 2700 | 2700 | 2695 | 1541 |
| 486 | 20250219 | 102900 | 787902285 | 2700 | 2695 | 2700 | 2695 | 559 |
| 487 | 20250219 | 102800 | 786393485 | 2700 | 2700 | 2700 | 2700 | 100 |
| 488 | 20250219 | 102700 | 786123485 | 2700 | 2700 | 2705 | 2695 | 8000 |
| 489 | 20250219 | 102600 | 764514250 | 2700 | 2705 | 2705 | 2700 | 6372 |
| 490 | 20250219 | 102500 | 747306290 | 2705 | 2700 | 2705 | 2700 | 10472 |
| 491 | 20250219 | 102400 | 719023115 | 2690 | 2690 | 2695 | 2690 | 290 |
| 492 | 20250219 | 102300 | 718242015 | 2695 | 2690 | 2700 | 2690 | 63 |
| 493 | 20250219 | 102200 | 718072225 | 2695 | 2695 | 2695 | 2695 | 598 |
| 494 | 20250219 | 102100 | 716460615 | 2695 | 2695 | 2695 | 2695 | 1 |
| 495 | 20250219 | 102000 | 716457920 | 2700 | 2680 | 2700 | 2680 | 23071 |
| 496 | 20250219 | 101900 | 654316145 | 2680 | 2680 | 2680 | 2680 | 1000 |
| 497 | 20250219 | 101800 | 651636145 | 2680 | 2685 | 2685 | 2680 | 9112 |
| 498 | 20250219 | 101700 | 627190480 | 2685 | 2685 | 2685 | 2685 | 1021 |
| 499 | 20250219 | 101600 | 624449095 | 2685 | 2695 | 2695 | 2685 | 4920 |
| 500 | 20250219 | 101500 | 611215105 | 2690 | 2695 | 2695 | 2690 | 1505 |
| 501 | 20250219 | 101400 | 607159155 | 2690 | 2695 | 2695 | 2690 | 1209 |
| 502 | 20250219 | 101300 | 603906900 | 2695 | 2690 | 2695 | 2690 | 159 |
| 503 | 20250219 | 101200 | 603479165 | 2690 | 2695 | 2695 | 2690 | 207 |
| 504 | 20250219 | 101100 | 602921800 | 2695 | 2685 | 2695 | 2685 | 838 |
| 505 | 20250219 | 101000 | 600666050 | 2690 | 2690 | 2690 | 2690 | 1530 |
| 506 | 20250219 | 100900 | 596550350 | 2690 | 2690 | 2695 | 2690 | 104 |
| 507 | 20250219 | 100800 | 596270580 | 2690 | 2695 | 2695 | 2690 | 113 |
| 508 | 20250219 | 100700 | 595966595 | 2690 | 2690 | 2690 | 2690 | 1365 |
| 509 | 20250219 | 100600 | 592294745 | 2685 | 2690 | 2690 | 2685 | 2098 |
| 510 | 20250219 | 100500 | 586653435 | 2690 | 2690 | 2690 | 2690 | 7889 |
| 511 | 20250219 | 100400 | 565432025 | 2690 | 2690 | 2690 | 2690 | 333 |
| 512 | 20250219 | 100300 | 564536255 | 2690 | 2690 | 2690 | 2690 | 5 |
| 513 | 20250219 | 100200 | 564522805 | 2690 | 2685 | 2690 | 2680 | 830 |
| 514 | 20250219 | 100100 | 562298360 | 2690 | 2690 | 2690 | 2690 | 1 |
| 515 | 20250219 | 100000 | 562295670 | 2690 | 2690 | 2690 | 2690 | 0 |
| 516 | 20250219 | 095900 | 562295670 | 2690 | 2680 | 2690 | 2680 | 50 |
| 517 | 20250219 | 095800 | 562161420 | 2680 | 2690 | 2690 | 2680 | 7457 |
| 518 | 20250219 | 095700 | 542116830 | 2690 | 2685 | 2690 | 2685 | 3257 |
| 519 | 20250219 | 095600 | 533368690 | 2685 | 2690 | 2690 | 2685 | 497 |
| 520 | 20250219 | 095500 | 532031805 | 2690 | 2685 | 2690 | 2680 | 364 |
| 521 | 20250219 | 095400 | 531054645 | 2685 | 2680 | 2685 | 2680 | 1699 |
| 522 | 20250219 | 095300 | 526496795 | 2675 | 2680 | 2680 | 2675 | 613 |
| 523 | 20250219 | 095200 | 524854955 | 2680 | 2680 | 2680 | 2680 | 493 |
| 524 | 20250219 | 095100 | 523533715 | 2680 | 2680 | 2680 | 2680 | 774 |
| 525 | 20250219 | 095000 | 521459395 | 2685 | 2680 | 2685 | 2675 | 1417 |
| 526 | 20250219 | 094900 | 517661915 | 2680 | 2675 | 2680 | 2675 | 2335 |
| 527 | 20250219 | 094800 | 511413395 | 2680 | 2680 | 2685 | 2680 | 1305 |
| 528 | 20250219 | 094700 | 507910775 | 2685 | 2685 | 2685 | 2685 | 214 |
| 529 | 20250219 | 094600 | 507336185 | 2685 | 2685 | 2685 | 2685 | 0 |
| 530 | 20250219 | 094500 | 507336185 | 2685 | 2675 | 2690 | 2670 | 17923 |
| 531 | 20250219 | 094400 | 459456665 | 2670 | 2690 | 2690 | 2670 | 45556 |
| 532 | 20250219 | 094300 | 337511295 | 2690 | 2685 | 2690 | 2685 | 160 |
| 533 | 20250219 | 094200 | 337081675 | 2685 | 2685 | 2685 | 2685 | 6046 |
| 534 | 20250219 | 094100 | 320848165 | 2680 | 2680 | 2680 | 2680 | 616 |
| 535 | 20250219 | 094000 | 319197285 | 2685 | 2680 | 2685 | 2680 | 582 |
| 536 | 20250219 | 093900 | 317636515 | 2680 | 2680 | 2685 | 2680 | 645 |
| 537 | 20250219 | 093800 | 315907340 | 2680 | 2680 | 2680 | 2680 | 3660 |
| 538 | 20250219 | 093700 | 306098540 | 2680 | 2685 | 2690 | 2680 | 2142 |
| 539 | 20250219 | 093600 | 300348375 | 2690 | 2685 | 2690 | 2685 | 226 |
| 540 | 20250219 | 093500 | 299740540 | 2690 | 2690 | 2690 | 2685 | 277 |
| 541 | 20250219 | 093400 | 298996270 | 2690 | 2690 | 2690 | 2685 | 253 |
| 542 | 20250219 | 093300 | 298316780 | 2690 | 2695 | 2695 | 2685 | 1334 |
| 543 | 20250219 | 093200 | 294728775 | 2695 | 2695 | 2695 | 2695 | 1033 |
| 544 | 20250219 | 093100 | 291944840 | 2695 | 2695 | 2700 | 2685 | 2449 |
| 545 | 20250219 | 093000 | 285362245 | 2700 | 2700 | 2700 | 2690 | 1109 |
| 546 | 20250219 | 092900 | 282373225 | 2695 | 2700 | 2700 | 2695 | 776 |
| 547 | 20250219 | 092800 | 280280905 | 2700 | 2700 | 2700 | 2700 | 110 |
| 548 | 20250219 | 092700 | 279983905 | 2695 | 2690 | 2695 | 2690 | 2268 |
| 549 | 20250219 | 092600 | 273880920 | 2695 | 2695 | 2695 | 2690 | 2517 |
| 550 | 20250219 | 092500 | 267099930 | 2695 | 2695 | 2700 | 2695 | 6129 |
| 551 | 20250219 | 092400 | 250564660 | 2695 | 2690 | 2695 | 2690 | 1087 |
| 552 | 20250219 | 092300 | 247639815 | 2690 | 2690 | 2690 | 2690 | 1184 |
| 553 | 20250219 | 092200 | 244454855 | 2690 | 2690 | 2690 | 2690 | 508 |
| 554 | 20250219 | 092100 | 243088335 | 2685 | 2690 | 2690 | 2685 | 1254 |
| 555 | 20250219 | 092000 | 239718575 | 2690 | 2695 | 2695 | 2680 | 581 |
| 556 | 20250219 | 091900 | 238154375 | 2695 | 2695 | 2695 | 2695 | 628 |
| 557 | 20250219 | 091800 | 236461915 | 2690 | 2680 | 2690 | 2680 | 5436 |
| 558 | 20250219 | 091700 | 221851895 | 2680 | 2675 | 2680 | 2675 | 443 |
| 559 | 20250219 | 091600 | 220665720 | 2675 | 2690 | 2690 | 2675 | 1100 |
| 560 | 20250219 | 091500 | 217715720 | 2690 | 2690 | 2690 | 2670 | 888 |
| 561 | 20250219 | 091400 | 215335545 | 2680 | 2690 | 2690 | 2660 | 32348 |
| 562 | 20250219 | 091300 | 128961985 | 2680 | 2685 | 2685 | 2680 | 16402 |
| 563 | 20250219 | 091200 | 84994145 | 2690 | 2685 | 2690 | 2685 | 1683 |
| 564 | 20250219 | 091100 | 80473440 | 2690 | 2695 | 2695 | 2685 | 922 |
| 565 | 20250219 | 091000 | 77996165 | 2695 | 2690 | 2695 | 2690 | 2915 |
| 566 | 20250219 | 090900 | 70154810 | 2690 | 2690 | 2700 | 2690 | 471 |
| 567 | 20250219 | 090800 | 68887620 | 2690 | 2700 | 2700 | 2690 | 2170 |
| 568 | 20250219 | 090700 | 63042390 | 2700 | 2705 | 2705 | 2695 | 70 |
| 569 | 20250219 | 090600 | 62853180 | 2695 | 2700 | 2700 | 2695 | 2790 |
| 570 | 20250219 | 090500 | 55322680 | 2700 | 2695 | 2700 | 2690 | 5552 |
| 571 | 20250219 | 090400 | 40339390 | 2695 | 2685 | 2700 | 2680 | 6980 |
| 572 | 20250219 | 090300 | 21562505 | 2680 | 2685 | 2685 | 2680 | 1037 |
| 573 | 20250219 | 090200 | 18783295 | 2685 | 2680 | 2685 | 2680 | 1242 |
| 574 | 20250219 | 090100 | 15454445 | 2680 | 2675 | 2680 | 2675 | 651 |
| 575 | 20250219 | 090000 | 13709815 | 2675 | 2675 | 2690 | 2675 | 5111 |