31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 3 | 20250219 | 193100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20250219 | 193000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20250219 | 192900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20250219 | 192800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20250219 | 192700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20250219 | 192600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20250219 | 192500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20250219 | 192400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20250219 | 192300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20250219 | 192200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20250219 | 192100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20250219 | 192000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20250219 | 191900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20250219 | 191800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20250219 | 191700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20250219 | 191600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20250219 | 191500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20250219 | 191400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20250219 | 191300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20250219 | 191200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20250219 | 191100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20250219 | 191000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20250219 | 190900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20250219 | 190800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20250219 | 190700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20250219 | 190600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20250219 | 190500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20250219 | 190400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20250219 | 190300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20250219 | 190200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 33 | 20250219 | 190100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20250219 | 190000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20250219 | 185900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20250219 | 185800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20250219 | 185700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20250219 | 185600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20250219 | 185500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20250219 | 185400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20250219 | 185300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20250219 | 185200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20250219 | 185100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20250219 | 185000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20250219 | 184900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20250219 | 184800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20250219 | 184700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20250219 | 184600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20250219 | 184500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20250219 | 184400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20250219 | 184300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20250219 | 184200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20250219 | 184100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20250219 | 184000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20250219 | 183900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20250219 | 183800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20250219 | 183700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20250219 | 183600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20250219 | 183500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20250219 | 183400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20250219 | 183300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20250219 | 183200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 63 | 20250219 | 183100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20250219 | 183000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20250219 | 182900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20250219 | 182800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20250219 | 182700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20250219 | 182600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20250219 | 182500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20250219 | 182400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20250219 | 182300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20250219 | 182200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20250219 | 182100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20250219 | 182000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20250219 | 181900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20250219 | 181800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20250219 | 181700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20250219 | 181600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20250219 | 181500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20250219 | 181400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20250219 | 181300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20250219 | 181200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20250219 | 181100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20250219 | 181000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20250219 | 180900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20250219 | 180800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20250219 | 180700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20250219 | 180600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20250219 | 180500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20250219 | 180400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20250219 | 180300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20250219 | 180200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 93 | 20250219 | 180100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20250219 | 180000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20250219 | 175900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20250219 | 175800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20250219 | 175700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20250219 | 175600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20250219 | 175500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20250219 | 175400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20250219 | 175300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20250219 | 175200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20250219 | 175100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20250219 | 175000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20250219 | 174900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20250219 | 174800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20250219 | 174700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20250219 | 174600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20250219 | 174500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20250219 | 174400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20250219 | 174300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20250219 | 174200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20250219 | 174100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20250219 | 174000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20250219 | 173900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20250219 | 173800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20250219 | 173700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20250219 | 173600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20250219 | 173500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20250219 | 173400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20250219 | 173300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20250219 | 173200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 123 | 20250219 | 173100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20250219 | 173000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20250219 | 172900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20250219 | 172800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20250219 | 172700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20250219 | 172600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20250219 | 172500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20250219 | 172400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20250219 | 172300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20250219 | 172200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20250219 | 172100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20250219 | 172000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20250219 | 171900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20250219 | 171800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20250219 | 171700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20250219 | 171600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20250219 | 171500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20250219 | 171400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20250219 | 171300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20250219 | 171200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20250219 | 171100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20250219 | 171000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20250219 | 170900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20250219 | 170800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20250219 | 170700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20250219 | 170600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20250219 | 170500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20250219 | 170400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20250219 | 170300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20250219 | 170200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 153 | 20250219 | 170100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20250219 | 170000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20250219 | 165900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20250219 | 165800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20250219 | 165700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20250219 | 165600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20250219 | 165500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20250219 | 165400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20250219 | 165300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20250219 | 165200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20250219 | 165100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20250219 | 165000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20250219 | 164900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20250219 | 164800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20250219 | 164700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20250219 | 164600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20250219 | 164500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20250219 | 164400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20250219 | 164300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20250219 | 164200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20250219 | 164100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20250219 | 164000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20250219 | 163900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20250219 | 163800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20250219 | 163700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20250219 | 163600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20250219 | 163500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20250219 | 163400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20250219 | 163300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20250219 | 163200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 183 | 20250219 | 163100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20250219 | 163000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20250219 | 162900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20250219 | 162800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20250219 | 162700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20250219 | 162600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20250219 | 162500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20250219 | 162400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20250219 | 162300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20250219 | 162200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20250219 | 162100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20250219 | 162000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20250219 | 161900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20250219 | 161800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20250219 | 161700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20250219 | 161600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20250219 | 161500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20250219 | 161400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20250219 | 161300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20250219 | 161200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20250219 | 161100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20250219 | 161000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20250219 | 160900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20250219 | 160800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20250219 | 160700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20250219 | 160600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20250219 | 160500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20250219 | 160400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20250219 | 160300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20250219 | 160200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 213 | 20250219 | 160100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20250219 | 160000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20250219 | 155900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20250219 | 155800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20250219 | 155700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20250219 | 155600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20250219 | 155500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20250219 | 155400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20250219 | 155300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20250219 | 155200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20250219 | 155100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20250219 | 155000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20250219 | 154900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20250219 | 154800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20250219 | 154700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20250219 | 154600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20250219 | 154500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20250219 | 154400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20250219 | 154300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20250219 | 154200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20250219 | 154100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20250219 | 154000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20250219 | 153900 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20250219 | 153800 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20250219 | 153700 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20250219 | 153600 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20250219 | 153500 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20250219 | 153400 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20250219 | 153300 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20250219 | 153200 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 243 | 20250219 | 153100 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20250219 | 153000 | 4872438500 | 3720 | 3720 | 3720 | 3720 | 30392 |
| 245 | 20250219 | 152900 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20250219 | 152800 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 247 | 20250219 | 152700 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20250219 | 152600 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20250219 | 152500 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 250 | 20250219 | 152400 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 251 | 20250219 | 152300 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 252 | 20250219 | 152200 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 253 | 20250219 | 152100 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 254 | 20250219 | 152000 | 4759380260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 255 | 20250219 | 151900 | 4759380260 | 3715 | 3710 | 3720 | 3710 | 8010 |
| 256 | 20250219 | 151800 | 4729617260 | 3710 | 3710 | 3710 | 3710 | 1522 |
| 257 | 20250219 | 151700 | 4723970640 | 3710 | 3715 | 3715 | 3710 | 678 |
| 258 | 20250219 | 151600 | 4721452905 | 3710 | 3715 | 3715 | 3710 | 2188 |
| 259 | 20250219 | 151500 | 4713329775 | 3715 | 3715 | 3715 | 3710 | 2723 |
| 260 | 20250219 | 151400 | 4703213985 | 3715 | 3710 | 3720 | 3710 | 7683 |
| 261 | 20250219 | 151300 | 4674671825 | 3710 | 3710 | 3715 | 3710 | 481 |
| 262 | 20250219 | 151200 | 4672886940 | 3710 | 3710 | 3715 | 3710 | 1632 |
| 263 | 20250219 | 151100 | 4666831805 | 3710 | 3710 | 3715 | 3710 | 250 |
| 264 | 20250219 | 151000 | 4665903930 | 3715 | 3710 | 3715 | 3710 | 127 |
| 265 | 20250219 | 150900 | 4665432355 | 3710 | 3710 | 3715 | 3710 | 3972 |
| 266 | 20250219 | 150800 | 4650694105 | 3710 | 3710 | 3715 | 3710 | 1383 |
| 267 | 20250219 | 150700 | 4645556670 | 3710 | 3710 | 3715 | 3710 | 231 |
| 268 | 20250219 | 150600 | 4644698785 | 3710 | 3715 | 3715 | 3710 | 3808 |
| 269 | 20250219 | 150500 | 4630556005 | 3710 | 3715 | 3715 | 3710 | 3811 |
| 270 | 20250219 | 150400 | 4616399570 | 3710 | 3715 | 3715 | 3710 | 857 |
| 271 | 20250219 | 150300 | 4613217050 | 3710 | 3710 | 3715 | 3710 | 379 |
| 272 | 20250219 | 150200 | 4611810580 | 3715 | 3705 | 3715 | 3705 | 5182 |
| 273 | 20250219 | 150100 | 4592573150 | 3705 | 3710 | 3710 | 3705 | 1862 |
| 274 | 20250219 | 150000 | 4585665355 | 3705 | 3710 | 3715 | 3705 | 10672 |
| 275 | 20250219 | 145900 | 4546071550 | 3710 | 3710 | 3715 | 3710 | 1601 |
| 276 | 20250219 | 145800 | 4540131465 | 3710 | 3710 | 3715 | 3710 | 3124 |
| 277 | 20250219 | 145700 | 4528541050 | 3710 | 3715 | 3715 | 3710 | 3458 |
| 278 | 20250219 | 145600 | 4515710685 | 3710 | 3710 | 3715 | 3710 | 373 |
| 279 | 20250219 | 145500 | 4514326415 | 3715 | 3715 | 3715 | 3710 | 554 |
| 280 | 20250219 | 145400 | 4512268410 | 3715 | 3715 | 3715 | 3710 | 5460 |
| 281 | 20250219 | 145300 | 4491984615 | 3715 | 3715 | 3715 | 3710 | 995 |
| 282 | 20250219 | 145200 | 4488288515 | 3715 | 3715 | 3715 | 3710 | 1208 |
| 283 | 20250219 | 145100 | 4483800900 | 3715 | 3715 | 3715 | 3710 | 257 |
| 284 | 20250219 | 145000 | 4482846275 | 3710 | 3710 | 3715 | 3705 | 5810 |
| 285 | 20250219 | 144900 | 4461291245 | 3710 | 3705 | 3710 | 3705 | 402 |
| 286 | 20250219 | 144800 | 4459799990 | 3705 | 3710 | 3710 | 3705 | 1374 |
| 287 | 20250219 | 144700 | 4454708930 | 3710 | 3705 | 3710 | 3705 | 4025 |
| 288 | 20250219 | 144600 | 4439776335 | 3705 | 3710 | 3710 | 3705 | 106 |
| 289 | 20250219 | 144500 | 4439383230 | 3705 | 3710 | 3710 | 3705 | 1251 |
| 290 | 20250219 | 144400 | 4434747130 | 3705 | 3710 | 3710 | 3705 | 126 |
| 291 | 20250219 | 144300 | 4434279925 | 3705 | 3710 | 3710 | 3705 | 99 |
| 292 | 20250219 | 144200 | 4433912755 | 3705 | 3710 | 3710 | 3705 | 165 |
| 293 | 20250219 | 144100 | 4433300710 | 3710 | 3710 | 3710 | 3705 | 4702 |
| 294 | 20250219 | 144000 | 4415877030 | 3705 | 3705 | 3710 | 3705 | 807 |
| 295 | 20250219 | 143900 | 4412886720 | 3705 | 3710 | 3715 | 3705 | 332 |
| 296 | 20250219 | 143800 | 4411654675 | 3710 | 3715 | 3715 | 3710 | 2966 |
| 297 | 20250219 | 143700 | 4400649670 | 3715 | 3710 | 3715 | 3710 | 521 |
| 298 | 20250219 | 143600 | 4398714995 | 3715 | 3715 | 3715 | 3710 | 443 |
| 299 | 20250219 | 143500 | 4397070295 | 3710 | 3710 | 3715 | 3710 | 100 |
| 300 | 20250219 | 143400 | 4396698905 | 3710 | 3715 | 3715 | 3710 | 400 |
| 301 | 20250219 | 143300 | 4395213610 | 3710 | 3705 | 3715 | 3705 | 116 |
| 302 | 20250219 | 143200 | 4394782875 | 3705 | 3705 | 3715 | 3705 | 1602 |
| 303 | 20250219 | 143100 | 4388846715 | 3705 | 3710 | 3710 | 3705 | 630 |
| 304 | 20250219 | 143000 | 4386509525 | 3710 | 3705 | 3710 | 3705 | 2790 |
| 305 | 20250219 | 142900 | 4376171420 | 3710 | 3705 | 3710 | 3705 | 126 |
| 306 | 20250219 | 142800 | 4375703965 | 3715 | 3710 | 3715 | 3710 | 555 |
| 307 | 20250219 | 142700 | 4373644540 | 3710 | 3710 | 3710 | 3710 | 386 |
| 308 | 20250219 | 142600 | 4372212480 | 3710 | 3710 | 3710 | 3705 | 3657 |
| 309 | 20250219 | 142500 | 4358648815 | 3710 | 3710 | 3710 | 3710 | 159 |
| 310 | 20250219 | 142400 | 4358058925 | 3710 | 3710 | 3710 | 3705 | 435 |
| 311 | 20250219 | 142300 | 4356445590 | 3710 | 3715 | 3715 | 3710 | 4604 |
| 312 | 20250219 | 142200 | 4339364585 | 3715 | 3715 | 3715 | 3715 | 245 |
| 313 | 20250219 | 142100 | 4338454410 | 3715 | 3715 | 3715 | 3715 | 205 |
| 314 | 20250219 | 142000 | 4337692835 | 3715 | 3715 | 3715 | 3710 | 230 |
| 315 | 20250219 | 141900 | 4336838390 | 3715 | 3715 | 3715 | 3710 | 590 |
| 316 | 20250219 | 141800 | 4334649040 | 3715 | 3715 | 3715 | 3710 | 145 |
| 317 | 20250219 | 141700 | 4334110690 | 3710 | 3715 | 3715 | 3710 | 1820 |
| 318 | 20250219 | 141600 | 4327358115 | 3710 | 3710 | 3715 | 3710 | 1137 |
| 319 | 20250219 | 141500 | 4323139470 | 3710 | 3715 | 3715 | 3710 | 127 |
| 320 | 20250219 | 141400 | 4322667925 | 3710 | 3710 | 3715 | 3710 | 278 |
| 321 | 20250219 | 141300 | 4321636110 | 3710 | 3715 | 3715 | 3710 | 89 |
| 322 | 20250219 | 141200 | 4321305540 | 3710 | 3710 | 3715 | 3710 | 184 |
| 323 | 20250219 | 141100 | 4320622525 | 3710 | 3710 | 3715 | 3710 | 201 |
| 324 | 20250219 | 141000 | 4319876440 | 3710 | 3715 | 3715 | 3710 | 76 |
| 325 | 20250219 | 140900 | 4319594105 | 3715 | 3715 | 3715 | 3710 | 2738 |
| 326 | 20250219 | 140800 | 4309429235 | 3715 | 3710 | 3715 | 3710 | 776 |
| 327 | 20250219 | 140700 | 4306546400 | 3710 | 3710 | 3715 | 3710 | 367 |
| 328 | 20250219 | 140600 | 4305184455 | 3715 | 3715 | 3715 | 3715 | 295 |
| 329 | 20250219 | 140500 | 4304088530 | 3715 | 3715 | 3715 | 3710 | 547 |
| 330 | 20250219 | 140400 | 4302057975 | 3715 | 3715 | 3715 | 3710 | 2796 |
| 331 | 20250219 | 140300 | 4291684335 | 3715 | 3715 | 3715 | 3710 | 1086 |
| 332 | 20250219 | 140200 | 4287649850 | 3715 | 3715 | 3715 | 3715 | 85 |
| 333 | 20250219 | 140100 | 4287334075 | 3710 | 3715 | 3715 | 3710 | 147 |
| 334 | 20250219 | 140000 | 4286788005 | 3715 | 3710 | 3715 | 3710 | 195 |
| 335 | 20250219 | 135900 | 4286064135 | 3710 | 3715 | 3715 | 3705 | 380 |
| 336 | 20250219 | 135800 | 4284655550 | 3705 | 3715 | 3715 | 3705 | 792 |
| 337 | 20250219 | 135700 | 4281717535 | 3715 | 3710 | 3715 | 3710 | 1358 |
| 338 | 20250219 | 135600 | 4276679295 | 3710 | 3715 | 3715 | 3710 | 5163 |
| 339 | 20250219 | 135500 | 4257523765 | 3715 | 3715 | 3715 | 3710 | 21 |
| 340 | 20250219 | 135400 | 4257445800 | 3715 | 3715 | 3715 | 3705 | 2011 |
| 341 | 20250219 | 135300 | 4249974945 | 3715 | 3710 | 3715 | 3705 | 2471 |
| 342 | 20250219 | 135200 | 4240806815 | 3710 | 3710 | 3710 | 3710 | 422 |
| 343 | 20250219 | 135100 | 4239241195 | 3710 | 3710 | 3710 | 3705 | 310 |
| 344 | 20250219 | 135000 | 4238092595 | 3710 | 3710 | 3710 | 3705 | 262 |
| 345 | 20250219 | 134900 | 4237121395 | 3710 | 3710 | 3710 | 3710 | 2806 |
| 346 | 20250219 | 134800 | 4226711135 | 3710 | 3715 | 3715 | 3710 | 413 |
| 347 | 20250219 | 134700 | 4225178865 | 3710 | 3710 | 3710 | 3705 | 204 |
| 348 | 20250219 | 134600 | 4224422525 | 3710 | 3715 | 3715 | 3710 | 4519 |
| 349 | 20250219 | 134500 | 4207642000 | 3715 | 3715 | 3715 | 3710 | 807 |
| 350 | 20250219 | 134400 | 4204647945 | 3715 | 3715 | 3715 | 3710 | 372 |
| 351 | 20250219 | 134300 | 4203266025 | 3715 | 3710 | 3715 | 3710 | 1856 |
| 352 | 20250219 | 134200 | 4196380260 | 3710 | 3710 | 3710 | 3705 | 1193 |
| 353 | 20250219 | 134100 | 4191954730 | 3710 | 3705 | 3710 | 3705 | 547 |
| 354 | 20250219 | 134000 | 4189925460 | 3710 | 3710 | 3710 | 3705 | 159 |
| 355 | 20250219 | 133900 | 4189335575 | 3710 | 3710 | 3710 | 3705 | 293 |
| 356 | 20250219 | 133800 | 4188249880 | 3710 | 3710 | 3710 | 3710 | 165 |
| 357 | 20250219 | 133700 | 4187637730 | 3710 | 3710 | 3710 | 3705 | 422 |
| 358 | 20250219 | 133600 | 4186072160 | 3710 | 3710 | 3715 | 3705 | 573 |
| 359 | 20250219 | 133500 | 4183946335 | 3710 | 3715 | 3715 | 3705 | 1593 |
| 360 | 20250219 | 133400 | 4178037280 | 3715 | 3720 | 3720 | 3715 | 15070 |
| 361 | 20250219 | 133300 | 4122052125 | 3720 | 3720 | 3720 | 3715 | 526 |
| 362 | 20250219 | 133200 | 4120095410 | 3720 | 3715 | 3720 | 3715 | 317 |
| 363 | 20250219 | 133100 | 4118916375 | 3720 | 3720 | 3720 | 3715 | 571 |
| 364 | 20250219 | 133000 | 4116794475 | 3720 | 3720 | 3720 | 3715 | 171 |
| 365 | 20250219 | 132900 | 4116158370 | 3720 | 3720 | 3720 | 3720 | 14 |
| 366 | 20250219 | 132800 | 4116106290 | 3720 | 3720 | 3720 | 3720 | 91 |
| 367 | 20250219 | 132700 | 4115767770 | 3715 | 3720 | 3720 | 3715 | 382 |
| 368 | 20250219 | 132600 | 4114346735 | 3720 | 3720 | 3720 | 3715 | 12322 |
| 369 | 20250219 | 132500 | 4068512460 | 3725 | 3720 | 3725 | 3720 | 3051 |
| 370 | 20250219 | 132400 | 4057161130 | 3720 | 3705 | 3720 | 3705 | 21333 |
| 371 | 20250219 | 132300 | 3978075255 | 3705 | 3705 | 3705 | 3700 | 607 |
| 372 | 20250219 | 132200 | 3975826325 | 3705 | 3700 | 3705 | 3700 | 8688 |
| 373 | 20250219 | 132100 | 3943666940 | 3700 | 3700 | 3700 | 3700 | 339 |
| 374 | 20250219 | 132000 | 3942412640 | 3700 | 3700 | 3700 | 3695 | 208 |
| 375 | 20250219 | 131900 | 3941643495 | 3700 | 3700 | 3700 | 3700 | 164 |
| 376 | 20250219 | 131800 | 3941036695 | 3700 | 3700 | 3700 | 3695 | 144 |
| 377 | 20250219 | 131700 | 3940504555 | 3695 | 3700 | 3700 | 3695 | 242 |
| 378 | 20250219 | 131600 | 3939609255 | 3700 | 3705 | 3705 | 3690 | 1021 |
| 379 | 20250219 | 131500 | 3935837535 | 3705 | 3705 | 3705 | 3690 | 284 |
| 380 | 20250219 | 131400 | 3934789380 | 3705 | 3705 | 3705 | 3705 | 12 |
| 381 | 20250219 | 131300 | 3934744920 | 3705 | 3700 | 3705 | 3690 | 4421 |
| 382 | 20250219 | 131200 | 3918416475 | 3700 | 3705 | 3705 | 3700 | 343 |
| 383 | 20250219 | 131100 | 3917146915 | 3705 | 3705 | 3705 | 3705 | 150 |
| 384 | 20250219 | 131000 | 3916591165 | 3705 | 3705 | 3705 | 3700 | 306 |
| 385 | 20250219 | 130900 | 3915458840 | 3705 | 3700 | 3705 | 3700 | 41 |
| 386 | 20250219 | 130800 | 3915307110 | 3700 | 3700 | 3700 | 3700 | 1540 |
| 387 | 20250219 | 130700 | 3909609110 | 3700 | 3705 | 3705 | 3700 | 33 |
| 388 | 20250219 | 130600 | 3909487000 | 3705 | 3695 | 3705 | 3695 | 8573 |
| 389 | 20250219 | 130500 | 3877767770 | 3695 | 3695 | 3695 | 3695 | 400 |
| 390 | 20250219 | 130400 | 3876289770 | 3695 | 3695 | 3695 | 3695 | 248 |
| 391 | 20250219 | 130300 | 3875373410 | 3690 | 3695 | 3695 | 3690 | 27 |
| 392 | 20250219 | 130200 | 3875273650 | 3695 | 3695 | 3695 | 3690 | 513 |
| 393 | 20250219 | 130100 | 3873379115 | 3695 | 3695 | 3695 | 3695 | 118 |
| 394 | 20250219 | 130000 | 3872943105 | 3695 | 3695 | 3695 | 3695 | 2273 |
| 395 | 20250219 | 125900 | 3864544370 | 3695 | 3700 | 3700 | 3695 | 112 |
| 396 | 20250219 | 125800 | 3864129990 | 3700 | 3700 | 3700 | 3700 | 1041 |
| 397 | 20250219 | 125700 | 3860278290 | 3695 | 3695 | 3700 | 3695 | 2604 |
| 398 | 20250219 | 125600 | 3850650130 | 3695 | 3690 | 3695 | 3685 | 2444 |
| 399 | 20250219 | 125500 | 3841629880 | 3685 | 3695 | 3695 | 3685 | 20216 |
| 400 | 20250219 | 125400 | 3767126940 | 3685 | 3695 | 3695 | 3685 | 50004 |
| 401 | 20250219 | 125300 | 3582590405 | 3695 | 3695 | 3700 | 3695 | 55 |
| 402 | 20250219 | 125200 | 3582387080 | 3700 | 3710 | 3710 | 3700 | 9144 |
| 403 | 20250219 | 125100 | 3548553780 | 3710 | 3710 | 3710 | 3700 | 1057 |
| 404 | 20250219 | 125000 | 3544638775 | 3705 | 3705 | 3705 | 3700 | 3029 |
| 405 | 20250219 | 124900 | 3533416335 | 3705 | 3710 | 3710 | 3705 | 7567 |
| 406 | 20250219 | 124800 | 3505380050 | 3710 | 3705 | 3710 | 3705 | 38 |
| 407 | 20250219 | 124700 | 3505239225 | 3705 | 3710 | 3715 | 3705 | 5406 |
| 408 | 20250219 | 124600 | 3485203975 | 3705 | 3710 | 3710 | 3705 | 68 |
| 409 | 20250219 | 124500 | 3484951710 | 3710 | 3710 | 3710 | 3710 | 6386 |
| 410 | 20250219 | 124400 | 3461259650 | 3710 | 3710 | 3710 | 3705 | 2033 |
| 411 | 20250219 | 124300 | 3453722220 | 3710 | 3710 | 3710 | 3710 | 9 |
| 412 | 20250219 | 124200 | 3453688830 | 3710 | 3710 | 3710 | 3705 | 3551 |
| 413 | 20250219 | 124100 | 3440516625 | 3710 | 3710 | 3715 | 3710 | 2527 |
| 414 | 20250219 | 124000 | 3431141400 | 3710 | 3710 | 3715 | 3710 | 1290 |
| 415 | 20250219 | 123900 | 3426353880 | 3715 | 3715 | 3715 | 3710 | 1567 |
| 416 | 20250219 | 123800 | 3420533460 | 3715 | 3710 | 3715 | 3710 | 1702 |
| 417 | 20250219 | 123700 | 3414210880 | 3710 | 3715 | 3715 | 3710 | 3676 |
| 418 | 20250219 | 123600 | 3400560040 | 3710 | 3715 | 3715 | 3710 | 1804 |
| 419 | 20250219 | 123500 | 3393859765 | 3715 | 3715 | 3720 | 3710 | 1543 |
| 420 | 20250219 | 123400 | 3388129065 | 3715 | 3715 | 3715 | 3715 | 125 |
| 421 | 20250219 | 123300 | 3387664690 | 3715 | 3710 | 3715 | 3705 | 2819 |
| 422 | 20250219 | 123200 | 3377218845 | 3710 | 3710 | 3710 | 3705 | 1217 |
| 423 | 20250219 | 123100 | 3372703780 | 3710 | 3705 | 3710 | 3705 | 11 |
| 424 | 20250219 | 123000 | 3372662975 | 3705 | 3705 | 3710 | 3705 | 1201 |
| 425 | 20250219 | 122900 | 3368208270 | 3710 | 3720 | 3720 | 3705 | 1982 |
| 426 | 20250219 | 122800 | 3360841580 | 3725 | 3720 | 3725 | 3720 | 142 |
| 427 | 20250219 | 122700 | 3360312700 | 3725 | 3720 | 3725 | 3720 | 91 |
| 428 | 20250219 | 122600 | 3359973990 | 3725 | 3720 | 3725 | 3720 | 1377 |
| 429 | 20250219 | 122500 | 3354851115 | 3720 | 3710 | 3720 | 3710 | 7287 |
| 430 | 20250219 | 122400 | 3327743485 | 3710 | 3710 | 3710 | 3710 | 2938 |
| 431 | 20250219 | 122300 | 3316843505 | 3710 | 3720 | 3720 | 3710 | 428 |
| 432 | 20250219 | 122200 | 3315255605 | 3720 | 3710 | 3720 | 3710 | 5083 |
| 433 | 20250219 | 122100 | 3296379115 | 3710 | 3705 | 3710 | 3705 | 2001 |
| 434 | 20250219 | 122000 | 3288955410 | 3700 | 3700 | 3710 | 3700 | 2435 |
| 435 | 20250219 | 121900 | 3279923610 | 3710 | 3700 | 3710 | 3700 | 836 |
| 436 | 20250219 | 121800 | 3276829380 | 3710 | 3710 | 3710 | 3710 | 27 |
| 437 | 20250219 | 121700 | 3276729210 | 3710 | 3710 | 3710 | 3705 | 1239 |
| 438 | 20250219 | 121600 | 3272138520 | 3705 | 3705 | 3705 | 3705 | 259 |
| 439 | 20250219 | 121500 | 3271178925 | 3705 | 3705 | 3710 | 3700 | 900 |
| 440 | 20250219 | 121400 | 3267845890 | 3710 | 3700 | 3710 | 3700 | 678 |
| 441 | 20250219 | 121300 | 3265337060 | 3700 | 3700 | 3710 | 3695 | 1479 |
| 442 | 20250219 | 121200 | 3259868590 | 3710 | 3705 | 3710 | 3695 | 21272 |
| 443 | 20250219 | 121100 | 3181183395 | 3705 | 3705 | 3705 | 3705 | 520 |
| 444 | 20250219 | 121000 | 3179256795 | 3710 | 3710 | 3710 | 3710 | 9 |
| 445 | 20250219 | 120900 | 3179223405 | 3710 | 3705 | 3710 | 3705 | 138 |
| 446 | 20250219 | 120800 | 3178711500 | 3705 | 3720 | 3720 | 3700 | 360 |
| 447 | 20250219 | 120700 | 3177374935 | 3710 | 3705 | 3720 | 3705 | 8299 |
| 448 | 20250219 | 120600 | 3146563555 | 3705 | 3700 | 3705 | 3700 | 13 |
| 449 | 20250219 | 120500 | 3146515415 | 3695 | 3700 | 3715 | 3695 | 5455 |
| 450 | 20250219 | 120400 | 3126336135 | 3700 | 3705 | 3710 | 3700 | 4076 |
| 451 | 20250219 | 120300 | 3111239160 | 3710 | 3705 | 3710 | 3695 | 5548 |
| 452 | 20250219 | 120200 | 3090703645 | 3705 | 3705 | 3710 | 3705 | 4530 |
| 453 | 20250219 | 120100 | 3073905080 | 3705 | 3705 | 3710 | 3705 | 164 |
| 454 | 20250219 | 120000 | 3073296705 | 3705 | 3695 | 3710 | 3695 | 9633 |
| 455 | 20250219 | 115900 | 3037634370 | 3700 | 3700 | 3700 | 3695 | 123 |
| 456 | 20250219 | 115800 | 3037179365 | 3695 | 3700 | 3700 | 3695 | 29 |
| 457 | 20250219 | 115700 | 3037072160 | 3700 | 3695 | 3700 | 3695 | 3744 |
| 458 | 20250219 | 115600 | 3023237130 | 3700 | 3700 | 3700 | 3695 | 878 |
| 459 | 20250219 | 115500 | 3019988630 | 3695 | 3700 | 3700 | 3695 | 1742 |
| 460 | 20250219 | 115400 | 3013543325 | 3695 | 3695 | 3700 | 3695 | 75 |
| 461 | 20250219 | 115300 | 3013266030 | 3700 | 3695 | 3700 | 3695 | 22 |
| 462 | 20250219 | 115200 | 3013184730 | 3700 | 3700 | 3700 | 3695 | 340 |
| 463 | 20250219 | 115100 | 3011928265 | 3695 | 3695 | 3700 | 3695 | 4790 |
| 464 | 20250219 | 115000 | 2994206170 | 3695 | 3700 | 3700 | 3695 | 1694 |
| 465 | 20250219 | 114900 | 2987938465 | 3700 | 3700 | 3700 | 3695 | 648 |
| 466 | 20250219 | 114800 | 2985541280 | 3695 | 3695 | 3700 | 3695 | 1677 |
| 467 | 20250219 | 114700 | 2979338000 | 3695 | 3700 | 3700 | 3695 | 2125 |
| 468 | 20250219 | 114600 | 2971484765 | 3700 | 3700 | 3700 | 3695 | 62 |
| 469 | 20250219 | 114500 | 2971255620 | 3700 | 3695 | 3700 | 3695 | 134 |
| 470 | 20250219 | 114400 | 2970760465 | 3695 | 3695 | 3700 | 3695 | 173 |
| 471 | 20250219 | 114300 | 2970121225 | 3700 | 3700 | 3700 | 3695 | 278 |
| 472 | 20250219 | 114200 | 2969092720 | 3700 | 3695 | 3700 | 3695 | 29 |
| 473 | 20250219 | 114100 | 2968985545 | 3695 | 3695 | 3700 | 3695 | 21 |
| 474 | 20250219 | 114000 | 2968907945 | 3695 | 3700 | 3700 | 3695 | 58 |
| 475 | 20250219 | 113900 | 2968693440 | 3695 | 3700 | 3700 | 3695 | 43 |
| 476 | 20250219 | 113800 | 2968534540 | 3695 | 3695 | 3700 | 3695 | 1785 |
| 477 | 20250219 | 113700 | 2961938955 | 3700 | 3695 | 3700 | 3695 | 76 |
| 478 | 20250219 | 113600 | 2961658035 | 3695 | 3695 | 3700 | 3695 | 246 |
| 479 | 20250219 | 113500 | 2960749055 | 3700 | 3700 | 3700 | 3695 | 2025 |
| 480 | 20250219 | 113400 | 2953266665 | 3695 | 3700 | 3700 | 3695 | 24 |
| 481 | 20250219 | 113300 | 2953177960 | 3695 | 3700 | 3700 | 3695 | 33 |
| 482 | 20250219 | 113200 | 2953055980 | 3695 | 3695 | 3700 | 3695 | 1084 |
| 483 | 20250219 | 113100 | 2949050590 | 3695 | 3700 | 3700 | 3690 | 4011 |
| 484 | 20250219 | 113000 | 2934229480 | 3695 | 3695 | 3700 | 3695 | 25 |
| 485 | 20250219 | 112900 | 2934137100 | 3695 | 3695 | 3700 | 3695 | 52 |
| 486 | 20250219 | 112800 | 2933944895 | 3700 | 3695 | 3700 | 3695 | 6722 |
| 487 | 20250219 | 112700 | 2909107090 | 3695 | 3700 | 3700 | 3695 | 84 |
| 488 | 20250219 | 112600 | 2908796655 | 3695 | 3700 | 3700 | 3695 | 32 |
| 489 | 20250219 | 112500 | 2908678360 | 3700 | 3700 | 3700 | 3695 | 40 |
| 490 | 20250219 | 112400 | 2908530485 | 3695 | 3695 | 3700 | 3695 | 930 |
| 491 | 20250219 | 112300 | 2905094090 | 3695 | 3700 | 3700 | 3695 | 440 |
| 492 | 20250219 | 112200 | 2903466685 | 3700 | 3700 | 3700 | 3695 | 27 |
| 493 | 20250219 | 112100 | 2903366885 | 3695 | 3700 | 3700 | 3695 | 138 |
| 494 | 20250219 | 112000 | 2902856930 | 3695 | 3695 | 3700 | 3695 | 3557 |
| 495 | 20250219 | 111900 | 2889696130 | 3695 | 3695 | 3700 | 3695 | 1029 |
| 496 | 20250219 | 111800 | 2885893970 | 3695 | 3700 | 3700 | 3695 | 4339 |
| 497 | 20250219 | 111700 | 2869859845 | 3695 | 3695 | 3700 | 3695 | 42 |
| 498 | 20250219 | 111600 | 2869704540 | 3695 | 3695 | 3700 | 3695 | 349 |
| 499 | 20250219 | 111500 | 2868414945 | 3700 | 3700 | 3700 | 3695 | 1289 |
| 500 | 20250219 | 111400 | 2863651995 | 3700 | 3695 | 3700 | 3695 | 3781 |
| 501 | 20250219 | 111300 | 2849667260 | 3700 | 3695 | 3700 | 3695 | 602 |
| 502 | 20250219 | 111200 | 2847440110 | 3695 | 3695 | 3700 | 3695 | 332 |
| 503 | 20250219 | 111100 | 2846213360 | 3700 | 3700 | 3700 | 3695 | 1564 |
| 504 | 20250219 | 111000 | 2840426655 | 3695 | 3700 | 3700 | 3695 | 330 |
| 505 | 20250219 | 110900 | 2839205765 | 3695 | 3700 | 3700 | 3695 | 1127 |
| 506 | 20250219 | 110800 | 2835041120 | 3695 | 3695 | 3700 | 3695 | 611 |
| 507 | 20250219 | 110700 | 2832783430 | 3690 | 3690 | 3695 | 3690 | 2125 |
| 508 | 20250219 | 110600 | 2824932100 | 3690 | 3695 | 3695 | 3690 | 1117 |
| 509 | 20250219 | 110500 | 2820805010 | 3690 | 3690 | 3695 | 3685 | 1571 |
| 510 | 20250219 | 110400 | 2815008140 | 3690 | 3700 | 3700 | 3690 | 1220 |
| 511 | 20250219 | 110300 | 2810506290 | 3685 | 3685 | 3695 | 3685 | 41 |
| 512 | 20250219 | 110200 | 2810355195 | 3695 | 3685 | 3695 | 3685 | 1970 |
| 513 | 20250219 | 110100 | 2803080935 | 3685 | 3690 | 3690 | 3685 | 77 |
| 514 | 20250219 | 110000 | 2802797090 | 3690 | 3685 | 3690 | 3685 | 364 |
| 515 | 20250219 | 105900 | 2801454985 | 3685 | 3690 | 3695 | 3685 | 4656 |
| 516 | 20250219 | 105800 | 2784274360 | 3690 | 3690 | 3695 | 3690 | 84 |
| 517 | 20250219 | 105700 | 2783964150 | 3695 | 3700 | 3700 | 3690 | 929 |
| 518 | 20250219 | 105600 | 2780531585 | 3690 | 3695 | 3695 | 3690 | 3989 |
| 519 | 20250219 | 105500 | 2765803150 | 3690 | 3695 | 3695 | 3690 | 1072 |
| 520 | 20250219 | 105400 | 2761845435 | 3695 | 3690 | 3695 | 3690 | 279 |
| 521 | 20250219 | 105300 | 2760814625 | 3695 | 3695 | 3695 | 3690 | 72 |
| 522 | 20250219 | 105200 | 2760548690 | 3695 | 3695 | 3695 | 3690 | 156 |
| 523 | 20250219 | 105100 | 2759972995 | 3695 | 3690 | 3695 | 3690 | 84 |
| 524 | 20250219 | 105000 | 2759662885 | 3695 | 3695 | 3695 | 3690 | 427 |
| 525 | 20250219 | 104900 | 2758085220 | 3690 | 3690 | 3695 | 3690 | 3122 |
| 526 | 20250219 | 104800 | 2746559535 | 3690 | 3695 | 3695 | 3690 | 642 |
| 527 | 20250219 | 104700 | 2744187450 | 3690 | 3690 | 3695 | 3685 | 2599 |
| 528 | 20250219 | 104600 | 2734607050 | 3690 | 3685 | 3690 | 3685 | 3193 |
| 529 | 20250219 | 104500 | 2722827110 | 3685 | 3685 | 3690 | 3680 | 2838 |
| 530 | 20250219 | 104400 | 2712369445 | 3685 | 3690 | 3690 | 3685 | 260 |
| 531 | 20250219 | 104300 | 2711410790 | 3690 | 3680 | 3690 | 3680 | 8413 |
| 532 | 20250219 | 104200 | 2680418945 | 3680 | 3685 | 3690 | 3680 | 14153 |
| 533 | 20250219 | 104100 | 2628267380 | 3685 | 3685 | 3690 | 3685 | 2329 |
| 534 | 20250219 | 104000 | 2619684360 | 3685 | 3690 | 3690 | 3685 | 181 |
| 535 | 20250219 | 103900 | 2619017355 | 3685 | 3685 | 3690 | 3685 | 955 |
| 536 | 20250219 | 103800 | 2615496530 | 3685 | 3690 | 3690 | 3685 | 1790 |
| 537 | 20250219 | 103700 | 2608891790 | 3685 | 3690 | 3690 | 3685 | 3634 |
| 538 | 20250219 | 103600 | 2595495060 | 3685 | 3685 | 3690 | 3685 | 610 |
| 539 | 20250219 | 103500 | 2593244335 | 3690 | 3690 | 3690 | 3685 | 558 |
| 540 | 20250219 | 103400 | 2591187410 | 3685 | 3690 | 3690 | 3685 | 636 |
| 541 | 20250219 | 103300 | 2588843590 | 3690 | 3690 | 3690 | 3685 | 25 |
| 542 | 20250219 | 103200 | 2588751440 | 3690 | 3695 | 3695 | 3690 | 6641 |
| 543 | 20250219 | 103100 | 2564245770 | 3695 | 3700 | 3700 | 3690 | 418 |
| 544 | 20250219 | 103000 | 2562701420 | 3695 | 3690 | 3695 | 3690 | 6597 |
| 545 | 20250219 | 102900 | 2538341175 | 3700 | 3690 | 3700 | 3690 | 2840 |
| 546 | 20250219 | 102800 | 2527860515 | 3690 | 3695 | 3700 | 3690 | 319 |
| 547 | 20250219 | 102700 | 2526681860 | 3690 | 3700 | 3700 | 3690 | 351 |
| 548 | 20250219 | 102600 | 2525384935 | 3695 | 3700 | 3700 | 3695 | 83 |
| 549 | 20250219 | 102500 | 2525077985 | 3690 | 3695 | 3700 | 3690 | 1843 |
| 550 | 20250219 | 102400 | 2518269275 | 3695 | 3690 | 3695 | 3690 | 246 |
| 551 | 20250219 | 102300 | 2517361125 | 3695 | 3690 | 3695 | 3690 | 2126 |
| 552 | 20250219 | 102200 | 2509505765 | 3695 | 3695 | 3695 | 3690 | 1217 |
| 553 | 20250219 | 102100 | 2505011345 | 3695 | 3690 | 3695 | 3690 | 553 |
| 554 | 20250219 | 102000 | 2502970485 | 3690 | 3690 | 3695 | 3690 | 686 |
| 555 | 20250219 | 101900 | 2500439080 | 3690 | 3700 | 3700 | 3690 | 1340 |
| 556 | 20250219 | 101800 | 2495494415 | 3690 | 3685 | 3705 | 3685 | 7562 |
| 557 | 20250219 | 101700 | 2467570170 | 3685 | 3695 | 3695 | 3685 | 6870 |
| 558 | 20250219 | 101600 | 2442223345 | 3690 | 3700 | 3700 | 3690 | 3568 |
| 559 | 20250219 | 101500 | 2429039555 | 3695 | 3700 | 3700 | 3695 | 9472 |
| 560 | 20250219 | 101400 | 2394022780 | 3700 | 3700 | 3705 | 3700 | 423 |
| 561 | 20250219 | 101300 | 2392457190 | 3705 | 3700 | 3705 | 3700 | 516 |
| 562 | 20250219 | 101200 | 2390547840 | 3700 | 3705 | 3705 | 3700 | 4282 |
| 563 | 20250219 | 101100 | 2374699390 | 3700 | 3705 | 3705 | 3700 | 273 |
| 564 | 20250219 | 101000 | 2373689180 | 3705 | 3705 | 3710 | 3705 | 329 |
| 565 | 20250219 | 100900 | 2372470220 | 3705 | 3705 | 3705 | 3700 | 5694 |
| 566 | 20250219 | 100800 | 2351402310 | 3705 | 3715 | 3720 | 3700 | 5510 |
| 567 | 20250219 | 100700 | 2330964950 | 3720 | 3715 | 3720 | 3705 | 3424 |
| 568 | 20250219 | 100600 | 2318242180 | 3715 | 3715 | 3715 | 3710 | 1692 |
| 569 | 20250219 | 100500 | 2311960950 | 3715 | 3710 | 3720 | 3710 | 3132 |
| 570 | 20250219 | 100400 | 2300334515 | 3710 | 3710 | 3710 | 3700 | 2450 |
| 571 | 20250219 | 100300 | 2291251390 | 3700 | 3700 | 3705 | 3700 | 2914 |
| 572 | 20250219 | 100200 | 2280463120 | 3700 | 3700 | 3700 | 3695 | 7910 |
| 573 | 20250219 | 100100 | 2251196430 | 3700 | 3700 | 3700 | 3700 | 5213 |
| 574 | 20250219 | 100000 | 2231908330 | 3695 | 3690 | 3700 | 3690 | 9433 |
| 575 | 20250219 | 095900 | 2197052470 | 3695 | 3685 | 3695 | 3685 | 6546 |
| 576 | 20250219 | 095800 | 2172898685 | 3690 | 3690 | 3695 | 3685 | 1823 |
| 577 | 20250219 | 095700 | 2166176765 | 3695 | 3695 | 3695 | 3685 | 3679 |
| 578 | 20250219 | 095600 | 2152602880 | 3690 | 3690 | 3690 | 3685 | 5558 |
| 579 | 20250219 | 095500 | 2132093865 | 3690 | 3690 | 3690 | 3685 | 7628 |
| 580 | 20250219 | 095400 | 2103976545 | 3690 | 3685 | 3690 | 3685 | 324 |
| 581 | 20250219 | 095300 | 2102781505 | 3690 | 3690 | 3690 | 3690 | 40 |
| 582 | 20250219 | 095200 | 2102633905 | 3690 | 3685 | 3690 | 3685 | 2072 |
| 583 | 20250219 | 095100 | 2094996350 | 3685 | 3685 | 3685 | 3685 | 1887 |
| 584 | 20250219 | 095000 | 2088042755 | 3690 | 3685 | 3690 | 3685 | 5234 |
| 585 | 20250219 | 094900 | 2068747450 | 3685 | 3680 | 3690 | 3680 | 4903 |
| 586 | 20250219 | 094800 | 2050691845 | 3680 | 3680 | 3685 | 3680 | 1671 |
| 587 | 20250219 | 094700 | 2044541265 | 3680 | 3685 | 3685 | 3680 | 1217 |
| 588 | 20250219 | 094600 | 2040061620 | 3685 | 3680 | 3685 | 3680 | 1842 |
| 589 | 20250219 | 094500 | 2033283055 | 3680 | 3685 | 3685 | 3680 | 1931 |
| 590 | 20250219 | 094400 | 2026169745 | 3685 | 3680 | 3685 | 3680 | 1818 |
| 591 | 20250219 | 094300 | 2019470425 | 3685 | 3685 | 3690 | 3685 | 8148 |
| 592 | 20250219 | 094200 | 1989445030 | 3685 | 3680 | 3685 | 3680 | 2528 |
| 593 | 20250219 | 094100 | 1980135985 | 3680 | 3675 | 3685 | 3675 | 16791 |
| 594 | 20250219 | 094000 | 1918384425 | 3675 | 3675 | 3675 | 3670 | 259 |
| 595 | 20250219 | 093900 | 1917432695 | 3670 | 3675 | 3675 | 3670 | 98 |
| 596 | 20250219 | 093800 | 1917072550 | 3675 | 3680 | 3680 | 3675 | 2785 |
| 597 | 20250219 | 093700 | 1906837650 | 3680 | 3680 | 3680 | 3675 | 1569 |
| 598 | 20250219 | 093600 | 1901068350 | 3680 | 3680 | 3680 | 3675 | 2003 |
| 599 | 20250219 | 093500 | 1893701760 | 3680 | 3680 | 3680 | 3675 | 580 |
| 600 | 20250219 | 093400 | 1891569945 | 3675 | 3675 | 3680 | 3665 | 3586 |
| 601 | 20250219 | 093300 | 1878410030 | 3670 | 3675 | 3675 | 3670 | 6352 |
| 602 | 20250219 | 093200 | 1855084600 | 3675 | 3665 | 3675 | 3660 | 29023 |
| 603 | 20250219 | 093100 | 1748830685 | 3665 | 3665 | 3670 | 3665 | 8607 |
| 604 | 20250219 | 093000 | 1717285640 | 3670 | 3670 | 3670 | 3660 | 24764 |
| 605 | 20250219 | 092900 | 1626527765 | 3665 | 3670 | 3670 | 3665 | 9504 |
| 606 | 20250219 | 092800 | 1591692900 | 3665 | 3670 | 3670 | 3665 | 5231 |
| 607 | 20250219 | 092700 | 1572513320 | 3670 | 3670 | 3675 | 3665 | 2927 |
| 608 | 20250219 | 092600 | 1561771500 | 3670 | 3670 | 3670 | 3665 | 11809 |
| 609 | 20250219 | 092500 | 1518432720 | 3670 | 3680 | 3680 | 3670 | 6554 |
| 610 | 20250219 | 092400 | 1494352365 | 3675 | 3675 | 3675 | 3670 | 8161 |
| 611 | 20250219 | 092300 | 1464364910 | 3675 | 3670 | 3680 | 3670 | 8171 |
| 612 | 20250219 | 092200 | 1434335965 | 3675 | 3675 | 3675 | 3670 | 1821 |
| 613 | 20250219 | 092100 | 1427644025 | 3670 | 3675 | 3675 | 3670 | 238 |
| 614 | 20250219 | 092000 | 1426769735 | 3675 | 3670 | 3675 | 3670 | 4782 |
| 615 | 20250219 | 091900 | 1409219025 | 3670 | 3685 | 3695 | 3670 | 23923 |
| 616 | 20250219 | 091800 | 1321159070 | 3685 | 3690 | 3695 | 3685 | 4930 |
| 617 | 20250219 | 091700 | 1302954395 | 3685 | 3685 | 3700 | 3685 | 11914 |
| 618 | 20250219 | 091600 | 1258999905 | 3685 | 3685 | 3685 | 3680 | 720 |
| 619 | 20250219 | 091500 | 1256349485 | 3685 | 3680 | 3690 | 3680 | 9487 |
| 620 | 20250219 | 091400 | 1221412055 | 3680 | 3690 | 3690 | 3680 | 2464 |
| 621 | 20250219 | 091300 | 1212334005 | 3675 | 3685 | 3685 | 3675 | 16663 |
| 622 | 20250219 | 091200 | 1151014840 | 3685 | 3680 | 3685 | 3675 | 4470 |
| 623 | 20250219 | 091100 | 1134564930 | 3680 | 3685 | 3685 | 3670 | 2954 |
| 624 | 20250219 | 091000 | 1123712355 | 3675 | 3675 | 3680 | 3660 | 34663 |
| 625 | 20250219 | 090900 | 996432490 | 3675 | 3690 | 3690 | 3670 | 24027 |
| 626 | 20250219 | 090800 | 908008400 | 3690 | 3690 | 3700 | 3685 | 13266 |
| 627 | 20250219 | 090700 | 859068150 | 3690 | 3685 | 3700 | 3685 | 11456 |
| 628 | 20250219 | 090600 | 816796825 | 3690 | 3700 | 3710 | 3685 | 28099 |
| 629 | 20250219 | 090500 | 713080025 | 3700 | 3720 | 3720 | 3700 | 31789 |
| 630 | 20250219 | 090400 | 595169820 | 3720 | 3730 | 3735 | 3715 | 12899 |
| 631 | 20250219 | 090300 | 547141510 | 3730 | 3725 | 3730 | 3715 | 13484 |
| 632 | 20250219 | 090200 | 496888340 | 3725 | 3710 | 3730 | 3705 | 13527 |
| 633 | 20250219 | 090100 | 446578385 | 3710 | 3715 | 3715 | 3685 | 21263 |
| 634 | 20250219 | 090000 | 367914275 | 3715 | 3755 | 3760 | 3710 | 98425 |