31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 3 | 20250219 | 184000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 4 | 20250219 | 183900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 5 | 20250219 | 183800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 6 | 20250219 | 183700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 7 | 20250219 | 183600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 8 | 20250219 | 183500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 9 | 20250219 | 183400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 10 | 20250219 | 183300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 11 | 20250219 | 183200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 12 | 20250219 | 183100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 13 | 20250219 | 183000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 14 | 20250219 | 182900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 15 | 20250219 | 182800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 16 | 20250219 | 182700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 17 | 20250219 | 182600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 18 | 20250219 | 182500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 19 | 20250219 | 182400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 20 | 20250219 | 182300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 21 | 20250219 | 182200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 22 | 20250219 | 182100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 23 | 20250219 | 182000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 24 | 20250219 | 181900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 25 | 20250219 | 181800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 26 | 20250219 | 181700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 27 | 20250219 | 181600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 28 | 20250219 | 181500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 29 | 20250219 | 181400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 30 | 20250219 | 181300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 31 | 20250219 | 181200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 32 | 20250219 | 181100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 33 | 20250219 | 181000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 34 | 20250219 | 180900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 35 | 20250219 | 180800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 36 | 20250219 | 180700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 37 | 20250219 | 180600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 38 | 20250219 | 180500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 39 | 20250219 | 180400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 40 | 20250219 | 180300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 41 | 20250219 | 180200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 42 | 20250219 | 180100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 43 | 20250219 | 180000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 44 | 20250219 | 175900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 45 | 20250219 | 175800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 46 | 20250219 | 175700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 47 | 20250219 | 175600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 48 | 20250219 | 175500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 49 | 20250219 | 175400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 50 | 20250219 | 175300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 51 | 20250219 | 175200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 52 | 20250219 | 175100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 53 | 20250219 | 175000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 54 | 20250219 | 174900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 55 | 20250219 | 174800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 56 | 20250219 | 174700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 57 | 20250219 | 174600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 58 | 20250219 | 174500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 59 | 20250219 | 174400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 60 | 20250219 | 174300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 61 | 20250219 | 174200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 62 | 20250219 | 174100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 63 | 20250219 | 174000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 64 | 20250219 | 173900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 65 | 20250219 | 173800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 66 | 20250219 | 173700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 67 | 20250219 | 173600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 68 | 20250219 | 173500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 69 | 20250219 | 173400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 70 | 20250219 | 173300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 71 | 20250219 | 173200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 72 | 20250219 | 173100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 73 | 20250219 | 173000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 74 | 20250219 | 172900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 75 | 20250219 | 172800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 76 | 20250219 | 172700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 77 | 20250219 | 172600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 78 | 20250219 | 172500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 79 | 20250219 | 172400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 80 | 20250219 | 172300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 81 | 20250219 | 172200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 82 | 20250219 | 172100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 83 | 20250219 | 172000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 84 | 20250219 | 171900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 85 | 20250219 | 171800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 86 | 20250219 | 171700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 87 | 20250219 | 171600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 88 | 20250219 | 171500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 89 | 20250219 | 171400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 90 | 20250219 | 171300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 91 | 20250219 | 171200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 92 | 20250219 | 171100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 93 | 20250219 | 171000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 94 | 20250219 | 170900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 95 | 20250219 | 170800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 96 | 20250219 | 170700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 97 | 20250219 | 170600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 98 | 20250219 | 170500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 99 | 20250219 | 170400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 100 | 20250219 | 170300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 101 | 20250219 | 170200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 102 | 20250219 | 170100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 103 | 20250219 | 170000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 104 | 20250219 | 165900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 105 | 20250219 | 165800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 106 | 20250219 | 165700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 107 | 20250219 | 165600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 108 | 20250219 | 165500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 109 | 20250219 | 165400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 110 | 20250219 | 165300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 111 | 20250219 | 165200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 112 | 20250219 | 165100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 113 | 20250219 | 165000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 114 | 20250219 | 164900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 115 | 20250219 | 164800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 116 | 20250219 | 164700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 117 | 20250219 | 164600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 118 | 20250219 | 164500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 119 | 20250219 | 164400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 120 | 20250219 | 164300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 121 | 20250219 | 164200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 122 | 20250219 | 164100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 123 | 20250219 | 164000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 124 | 20250219 | 163900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 125 | 20250219 | 163800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 126 | 20250219 | 163700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 127 | 20250219 | 163600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 128 | 20250219 | 163500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 129 | 20250219 | 163400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 130 | 20250219 | 163300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 131 | 20250219 | 163200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 132 | 20250219 | 163100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 133 | 20250219 | 163000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 134 | 20250219 | 162900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 135 | 20250219 | 162800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 136 | 20250219 | 162700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 137 | 20250219 | 162600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 138 | 20250219 | 162500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 139 | 20250219 | 162400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 140 | 20250219 | 162300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 141 | 20250219 | 162200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 142 | 20250219 | 162100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 143 | 20250219 | 162000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 144 | 20250219 | 161900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 145 | 20250219 | 161800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 146 | 20250219 | 161700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 147 | 20250219 | 161600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 148 | 20250219 | 161500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 149 | 20250219 | 161400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 150 | 20250219 | 161300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 151 | 20250219 | 161200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 152 | 20250219 | 161100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 153 | 20250219 | 161000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 154 | 20250219 | 160900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 155 | 20250219 | 160800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 156 | 20250219 | 160700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 157 | 20250219 | 160600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 158 | 20250219 | 160500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 159 | 20250219 | 160400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 160 | 20250219 | 160300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 161 | 20250219 | 160200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 162 | 20250219 | 160100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 163 | 20250219 | 160000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 164 | 20250219 | 155900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 165 | 20250219 | 155800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 166 | 20250219 | 155700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 167 | 20250219 | 155600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 168 | 20250219 | 155500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 169 | 20250219 | 155400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 170 | 20250219 | 155300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 171 | 20250219 | 155200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 172 | 20250219 | 155100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 173 | 20250219 | 155000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 174 | 20250219 | 154900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 175 | 20250219 | 154800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 176 | 20250219 | 154700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 177 | 20250219 | 154600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 178 | 20250219 | 154500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 179 | 20250219 | 154400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 180 | 20250219 | 154300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 181 | 20250219 | 154200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 182 | 20250219 | 154100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 183 | 20250219 | 154000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 184 | 20250219 | 153900 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 185 | 20250219 | 153800 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 186 | 20250219 | 153700 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 187 | 20250219 | 153600 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 188 | 20250219 | 153500 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 189 | 20250219 | 153400 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 190 | 20250219 | 153300 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 191 | 20250219 | 153200 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 192 | 20250219 | 153100 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 0 |
| 193 | 20250219 | 153000 | 2742499680 | 10570 | 10570 | 10570 | 10570 | 6159 |
| 194 | 20250219 | 152900 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20250219 | 152800 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20250219 | 152700 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20250219 | 152600 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20250219 | 152500 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20250219 | 152400 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20250219 | 152300 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20250219 | 152200 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20250219 | 152100 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20250219 | 152000 | 2677399050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20250219 | 151900 | 2677399050 | 10600 | 10570 | 10600 | 10530 | 3479 |
| 205 | 20250219 | 151800 | 2640634170 | 10570 | 10570 | 10570 | 10560 | 967 |
| 206 | 20250219 | 151700 | 2630413480 | 10570 | 10550 | 10580 | 10530 | 1660 |
| 207 | 20250219 | 151600 | 2612883790 | 10540 | 10560 | 10560 | 10530 | 464 |
| 208 | 20250219 | 151500 | 2607993320 | 10570 | 10560 | 10570 | 10530 | 4769 |
| 209 | 20250219 | 151400 | 2557711640 | 10560 | 10560 | 10570 | 10560 | 879 |
| 210 | 20250219 | 151300 | 2548428900 | 10510 | 10530 | 10550 | 10510 | 1798 |
| 211 | 20250219 | 151200 | 2529467980 | 10510 | 10510 | 10510 | 10510 | 88 |
| 212 | 20250219 | 151100 | 2528543100 | 10540 | 10550 | 10550 | 10530 | 558 |
| 213 | 20250219 | 151000 | 2522657840 | 10560 | 10530 | 10560 | 10520 | 2854 |
| 214 | 20250219 | 150900 | 2492574000 | 10510 | 10520 | 10530 | 10510 | 481 |
| 215 | 20250219 | 150800 | 2487512740 | 10510 | 10510 | 10510 | 10500 | 78 |
| 216 | 20250219 | 150700 | 2486693220 | 10510 | 10480 | 10520 | 10460 | 768 |
| 217 | 20250219 | 150600 | 2478628610 | 10480 | 10480 | 10480 | 10460 | 276 |
| 218 | 20250219 | 150500 | 2475738300 | 10470 | 10490 | 10490 | 10470 | 126 |
| 219 | 20250219 | 150400 | 2474417760 | 10490 | 10490 | 10490 | 10490 | 5 |
| 220 | 20250219 | 150300 | 2474365310 | 10500 | 10490 | 10500 | 10480 | 629 |
| 221 | 20250219 | 150200 | 2467766290 | 10490 | 10500 | 10500 | 10490 | 79 |
| 222 | 20250219 | 150100 | 2466937080 | 10500 | 10510 | 10510 | 10500 | 1964 |
| 223 | 20250219 | 150000 | 2446310300 | 10510 | 10510 | 10510 | 10500 | 144 |
| 224 | 20250219 | 145900 | 2444798070 | 10510 | 10530 | 10530 | 10510 | 760 |
| 225 | 20250219 | 145800 | 2436797950 | 10540 | 10510 | 10540 | 10490 | 4725 |
| 226 | 20250219 | 145700 | 2387072590 | 10500 | 10490 | 10510 | 10490 | 663 |
| 227 | 20250219 | 145600 | 2380106200 | 10500 | 10490 | 10500 | 10490 | 118 |
| 228 | 20250219 | 145500 | 2378868330 | 10480 | 10470 | 10480 | 10460 | 279 |
| 229 | 20250219 | 145400 | 2375945260 | 10480 | 10500 | 10510 | 10480 | 149 |
| 230 | 20250219 | 145300 | 2374381290 | 10510 | 10550 | 10550 | 10510 | 3622 |
| 231 | 20250219 | 145200 | 2336219680 | 10540 | 10400 | 10540 | 10400 | 12823 |
| 232 | 20250219 | 145100 | 2201767710 | 10400 | 10400 | 10400 | 10400 | 23 |
| 233 | 20250219 | 145000 | 2201528510 | 10400 | 10400 | 10400 | 10400 | 22 |
| 234 | 20250219 | 144900 | 2201299710 | 10390 | 10390 | 10390 | 10390 | 27 |
| 235 | 20250219 | 144800 | 2201019180 | 10400 | 10400 | 10400 | 10390 | 523 |
| 236 | 20250219 | 144700 | 2195580640 | 10390 | 10380 | 10390 | 10380 | 110 |
| 237 | 20250219 | 144600 | 2194438820 | 10400 | 10380 | 10400 | 10380 | 50 |
| 238 | 20250219 | 144500 | 2193919800 | 10380 | 10380 | 10380 | 10380 | 238 |
| 239 | 20250219 | 144400 | 2191449360 | 10380 | 10400 | 10400 | 10380 | 2938 |
| 240 | 20250219 | 144300 | 2160899170 | 10400 | 10400 | 10400 | 10400 | 22 |
| 241 | 20250219 | 144200 | 2160670370 | 10400 | 10400 | 10410 | 10400 | 815 |
| 242 | 20250219 | 144100 | 2152190280 | 10410 | 10400 | 10410 | 10400 | 27 |
| 243 | 20250219 | 144000 | 2151909390 | 10400 | 10400 | 10400 | 10400 | 30 |
| 244 | 20250219 | 143900 | 2151597390 | 10410 | 10410 | 10410 | 10410 | 20 |
| 245 | 20250219 | 143800 | 2151389190 | 10400 | 10400 | 10400 | 10400 | 17 |
| 246 | 20250219 | 143700 | 2151212390 | 10400 | 10400 | 10400 | 10400 | 23 |
| 247 | 20250219 | 143600 | 2150973190 | 10400 | 10410 | 10410 | 10400 | 183 |
| 248 | 20250219 | 143500 | 2149068380 | 10410 | 10400 | 10410 | 10400 | 400 |
| 249 | 20250219 | 143400 | 2144904740 | 10400 | 10390 | 10400 | 10390 | 43 |
| 250 | 20250219 | 143300 | 2144457960 | 10390 | 10390 | 10390 | 10390 | 104 |
| 251 | 20250219 | 143200 | 2143377400 | 10390 | 10400 | 10400 | 10390 | 921 |
| 252 | 20250219 | 143100 | 2133799250 | 10400 | 10400 | 10400 | 10400 | 2416 |
| 253 | 20250219 | 143000 | 2108672850 | 10400 | 10390 | 10400 | 10390 | 359 |
| 254 | 20250219 | 142900 | 2104939580 | 10390 | 10400 | 10400 | 10390 | 19 |
| 255 | 20250219 | 142800 | 2104742160 | 10390 | 10390 | 10390 | 10390 | 26 |
| 256 | 20250219 | 142700 | 2104472020 | 10390 | 10390 | 10390 | 10390 | 0 |
| 257 | 20250219 | 142600 | 2104472020 | 10390 | 10390 | 10390 | 10380 | 437 |
| 258 | 20250219 | 142500 | 2099931780 | 10390 | 10390 | 10390 | 10390 | 261 |
| 259 | 20250219 | 142400 | 2097219990 | 10390 | 10400 | 10400 | 10390 | 305 |
| 260 | 20250219 | 142300 | 2094051030 | 10390 | 10390 | 10400 | 10390 | 529 |
| 261 | 20250219 | 142200 | 2088553300 | 10390 | 10400 | 10400 | 10390 | 759 |
| 262 | 20250219 | 142100 | 2080662000 | 10400 | 10420 | 10420 | 10400 | 1116 |
| 263 | 20250219 | 142000 | 2069049800 | 10420 | 10420 | 10420 | 10420 | 24 |
| 264 | 20250219 | 141900 | 2068799720 | 10420 | 10420 | 10420 | 10420 | 22 |
| 265 | 20250219 | 141800 | 2068570480 | 10430 | 10420 | 10430 | 10420 | 33 |
| 266 | 20250219 | 141700 | 2068226570 | 10420 | 10410 | 10420 | 10410 | 847 |
| 267 | 20250219 | 141600 | 2059409000 | 10410 | 10410 | 10410 | 10410 | 25 |
| 268 | 20250219 | 141500 | 2059148750 | 10410 | 10410 | 10410 | 10410 | 20 |
| 269 | 20250219 | 141400 | 2058940550 | 10410 | 10410 | 10410 | 10410 | 0 |
| 270 | 20250219 | 141300 | 2058940550 | 10410 | 10410 | 10410 | 10410 | 26 |
| 271 | 20250219 | 141200 | 2058669890 | 10410 | 10410 | 10410 | 10410 | 76 |
| 272 | 20250219 | 141100 | 2057878730 | 10410 | 10410 | 10410 | 10410 | 23 |
| 273 | 20250219 | 141000 | 2057639300 | 10430 | 10410 | 10430 | 10410 | 53 |
| 274 | 20250219 | 140900 | 2057087550 | 10410 | 10420 | 10420 | 10410 | 183 |
| 275 | 20250219 | 140800 | 2055181710 | 10420 | 10420 | 10420 | 10420 | 212 |
| 276 | 20250219 | 140700 | 2052972670 | 10410 | 10410 | 10410 | 10410 | 440 |
| 277 | 20250219 | 140600 | 2048392270 | 10410 | 10410 | 10410 | 10410 | 30 |
| 278 | 20250219 | 140500 | 2048079970 | 10410 | 10450 | 10470 | 10410 | 27 |
| 279 | 20250219 | 140400 | 2047798400 | 10410 | 10410 | 10410 | 10410 | 29 |
| 280 | 20250219 | 140300 | 2047496510 | 10410 | 10410 | 10410 | 10410 | 16 |
| 281 | 20250219 | 140200 | 2047329950 | 10410 | 10410 | 10410 | 10410 | 0 |
| 282 | 20250219 | 140100 | 2047329950 | 10410 | 10410 | 10410 | 10410 | 30 |
| 283 | 20250219 | 140000 | 2047017650 | 10410 | 10420 | 10420 | 10410 | 1216 |
| 284 | 20250219 | 135900 | 2034350880 | 10430 | 10430 | 10430 | 10430 | 626 |
| 285 | 20250219 | 135800 | 2027821700 | 10430 | 10430 | 10430 | 10430 | 19 |
| 286 | 20250219 | 135700 | 2027623530 | 10470 | 10450 | 10470 | 10430 | 1425 |
| 287 | 20250219 | 135600 | 2012755000 | 10480 | 10480 | 10480 | 10480 | 50 |
| 288 | 20250219 | 135500 | 2012231000 | 10440 | 10440 | 10480 | 10440 | 164 |
| 289 | 20250219 | 135400 | 2010513840 | 10430 | 10430 | 10430 | 10430 | 33 |
| 290 | 20250219 | 135300 | 2010169650 | 10420 | 10420 | 10420 | 10420 | 27 |
| 291 | 20250219 | 135200 | 2009888310 | 10470 | 10420 | 10470 | 10420 | 167 |
| 292 | 20250219 | 135100 | 2008141190 | 10430 | 10420 | 10430 | 10420 | 22 |
| 293 | 20250219 | 135000 | 2007911940 | 10420 | 10420 | 10420 | 10420 | 0 |
| 294 | 20250219 | 134900 | 2007911940 | 10420 | 10450 | 10470 | 10420 | 126 |
| 295 | 20250219 | 134800 | 2006595020 | 10420 | 10450 | 10450 | 10420 | 20 |
| 296 | 20250219 | 134700 | 2006386590 | 10410 | 10410 | 10450 | 10410 | 57 |
| 297 | 20250219 | 134600 | 2005793060 | 10410 | 10410 | 10410 | 10410 | 16 |
| 298 | 20250219 | 134500 | 2005626500 | 10420 | 10420 | 10420 | 10420 | 113 |
| 299 | 20250219 | 134400 | 2004449040 | 10420 | 10420 | 10420 | 10420 | 25 |
| 300 | 20250219 | 134300 | 2004188540 | 10420 | 10420 | 10420 | 10420 | 26 |
| 301 | 20250219 | 134200 | 2003917620 | 10420 | 10420 | 10420 | 10420 | 22 |
| 302 | 20250219 | 134100 | 2003688380 | 10420 | 10470 | 10470 | 10420 | 37 |
| 303 | 20250219 | 134000 | 2003302790 | 10420 | 10450 | 10460 | 10420 | 135 |
| 304 | 20250219 | 133900 | 2001891090 | 10460 | 10460 | 10460 | 10460 | 0 |
| 305 | 20250219 | 133800 | 2001891090 | 10460 | 10460 | 10460 | 10460 | 1 |
| 306 | 20250219 | 133700 | 2001880630 | 10420 | 10420 | 10460 | 10420 | 29 |
| 307 | 20250219 | 133600 | 2001577530 | 10460 | 10400 | 10490 | 10400 | 6402 |
| 308 | 20250219 | 133500 | 1934613120 | 10420 | 10420 | 10420 | 10420 | 10 |
| 309 | 20250219 | 133400 | 1934508920 | 10420 | 10420 | 10420 | 10420 | 10 |
| 310 | 20250219 | 133300 | 1934404720 | 10430 | 10420 | 10430 | 10420 | 3 |
| 311 | 20250219 | 133200 | 1934373450 | 10420 | 10420 | 10420 | 10420 | 0 |
| 312 | 20250219 | 133100 | 1934373450 | 10420 | 10420 | 10420 | 10420 | 850 |
| 313 | 20250219 | 133000 | 1925516450 | 10420 | 10420 | 10420 | 10420 | 0 |
| 314 | 20250219 | 132900 | 1925516450 | 10420 | 10410 | 10420 | 10400 | 105 |
| 315 | 20250219 | 132800 | 1924424310 | 10410 | 10410 | 10410 | 10410 | 0 |
| 316 | 20250219 | 132700 | 1924424310 | 10410 | 10410 | 10410 | 10410 | 29 |
| 317 | 20250219 | 132600 | 1924122420 | 10420 | 10420 | 10420 | 10420 | 673 |
| 318 | 20250219 | 132500 | 1917109760 | 10430 | 10430 | 10430 | 10430 | 0 |
| 319 | 20250219 | 132400 | 1917109760 | 10430 | 10430 | 10430 | 10430 | 351 |
| 320 | 20250219 | 132300 | 1913448830 | 10430 | 10420 | 10430 | 10420 | 739 |
| 321 | 20250219 | 132200 | 1905747410 | 10410 | 10410 | 10410 | 10410 | 1 |
| 322 | 20250219 | 132100 | 1905737000 | 10410 | 10400 | 10410 | 10400 | 50 |
| 323 | 20250219 | 132000 | 1905216600 | 10400 | 10400 | 10400 | 10400 | 1 |
| 324 | 20250219 | 131900 | 1905206200 | 10400 | 10400 | 10400 | 10400 | 4 |
| 325 | 20250219 | 131800 | 1905164600 | 10410 | 10400 | 10410 | 10400 | 86 |
| 326 | 20250219 | 131700 | 1904269380 | 10410 | 10420 | 10420 | 10410 | 1262 |
| 327 | 20250219 | 131600 | 1891119350 | 10420 | 10420 | 10420 | 10420 | 110 |
| 328 | 20250219 | 131500 | 1889973150 | 10420 | 10420 | 10420 | 10420 | 100 |
| 329 | 20250219 | 131400 | 1888931150 | 10420 | 10400 | 10420 | 10400 | 49 |
| 330 | 20250219 | 131300 | 1888421490 | 10400 | 10400 | 10400 | 10400 | 5 |
| 331 | 20250219 | 131200 | 1888369490 | 10400 | 10400 | 10400 | 10390 | 1303 |
| 332 | 20250219 | 131100 | 1874827290 | 10400 | 10400 | 10400 | 10400 | 0 |
| 333 | 20250219 | 131000 | 1874827290 | 10400 | 10410 | 10410 | 10400 | 2798 |
| 334 | 20250219 | 130900 | 1845726460 | 10420 | 10420 | 10420 | 10420 | 60 |
| 335 | 20250219 | 130800 | 1845101260 | 10410 | 10430 | 10430 | 10410 | 1031 |
| 336 | 20250219 | 130700 | 1834354450 | 10440 | 10440 | 10440 | 10440 | 106 |
| 337 | 20250219 | 130600 | 1833247810 | 10440 | 10430 | 10440 | 10430 | 69 |
| 338 | 20250219 | 130500 | 1832528080 | 10430 | 10430 | 10430 | 10430 | 100 |
| 339 | 20250219 | 130400 | 1831485080 | 10430 | 10410 | 10430 | 10410 | 247 |
| 340 | 20250219 | 130300 | 1828909790 | 10430 | 10420 | 10430 | 10420 | 495 |
| 341 | 20250219 | 130200 | 1823748330 | 10410 | 10410 | 10410 | 10410 | 2 |
| 342 | 20250219 | 130100 | 1823727510 | 10400 | 10400 | 10400 | 10400 | 410 |
| 343 | 20250219 | 130000 | 1819463510 | 10400 | 10410 | 10410 | 10400 | 101 |
| 344 | 20250219 | 125900 | 1818413100 | 10400 | 10400 | 10400 | 10400 | 90 |
| 345 | 20250219 | 125800 | 1817477100 | 10380 | 10400 | 10400 | 10380 | 81 |
| 346 | 20250219 | 125700 | 1816634740 | 10400 | 10420 | 10420 | 10400 | 75 |
| 347 | 20250219 | 125600 | 1815854540 | 10410 | 10410 | 10410 | 10410 | 69 |
| 348 | 20250219 | 125500 | 1815136250 | 10420 | 10410 | 10420 | 10410 | 2 |
| 349 | 20250219 | 125400 | 1815115420 | 10400 | 10420 | 10420 | 10400 | 2 |
| 350 | 20250219 | 125300 | 1815094600 | 10440 | 10440 | 10440 | 10440 | 0 |
| 351 | 20250219 | 125200 | 1815094600 | 10440 | 10400 | 10440 | 10400 | 81 |
| 352 | 20250219 | 125100 | 1814249000 | 10450 | 10400 | 10450 | 10400 | 32 |
| 353 | 20250219 | 125000 | 1813914920 | 10450 | 10450 | 10450 | 10450 | 30 |
| 354 | 20250219 | 124900 | 1813601420 | 10450 | 10440 | 10450 | 10440 | 765 |
| 355 | 20250219 | 124800 | 1805614620 | 10440 | 10430 | 10440 | 10370 | 240 |
| 356 | 20250219 | 124700 | 1803111380 | 10430 | 10430 | 10430 | 10430 | 405 |
| 357 | 20250219 | 124600 | 1798887230 | 10450 | 10410 | 10450 | 10410 | 1821 |
| 358 | 20250219 | 124500 | 1779908950 | 10410 | 10400 | 10410 | 10400 | 30 |
| 359 | 20250219 | 124400 | 1779596900 | 10400 | 10380 | 10400 | 10350 | 4130 |
| 360 | 20250219 | 124300 | 1736682260 | 10360 | 10360 | 10360 | 10360 | 22 |
| 361 | 20250219 | 124200 | 1736454340 | 10390 | 10380 | 10390 | 10370 | 732 |
| 362 | 20250219 | 124100 | 1728851110 | 10380 | 10380 | 10380 | 10380 | 13 |
| 363 | 20250219 | 124000 | 1728716170 | 10390 | 10380 | 10390 | 10370 | 336 |
| 364 | 20250219 | 123900 | 1725227240 | 10370 | 10380 | 10380 | 10370 | 201 |
| 365 | 20250219 | 123800 | 1723142860 | 10380 | 10380 | 10380 | 10380 | 0 |
| 366 | 20250219 | 123700 | 1723142860 | 10380 | 10380 | 10380 | 10380 | 10 |
| 367 | 20250219 | 123600 | 1723039060 | 10390 | 10390 | 10390 | 10390 | 50 |
| 368 | 20250219 | 123500 | 1722519560 | 10390 | 10370 | 10390 | 10370 | 2847 |
| 369 | 20250219 | 123400 | 1692945410 | 10360 | 10360 | 10360 | 10360 | 215 |
| 370 | 20250219 | 123300 | 1690718010 | 10360 | 10370 | 10370 | 10360 | 479 |
| 371 | 20250219 | 123200 | 1685751400 | 10380 | 10400 | 10400 | 10380 | 26 |
| 372 | 20250219 | 123100 | 1685481500 | 10400 | 10400 | 10400 | 10400 | 10 |
| 373 | 20250219 | 123000 | 1685377500 | 10380 | 10380 | 10380 | 10380 | 52 |
| 374 | 20250219 | 122900 | 1684837740 | 10380 | 10380 | 10380 | 10380 | 98 |
| 375 | 20250219 | 122800 | 1683820500 | 10380 | 10380 | 10380 | 10380 | 2 |
| 376 | 20250219 | 122700 | 1683799740 | 10380 | 10380 | 10380 | 10380 | 754 |
| 377 | 20250219 | 122600 | 1675973220 | 10390 | 10390 | 10390 | 10390 | 244 |
| 378 | 20250219 | 122500 | 1673438060 | 10400 | 10410 | 10410 | 10400 | 567 |
| 379 | 20250219 | 122400 | 1667540890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 380 | 20250219 | 122300 | 1667540890 | 10410 | 10410 | 10410 | 10410 | 0 |
| 381 | 20250219 | 122200 | 1667540890 | 10410 | 10410 | 10410 | 10410 | 1 |
| 382 | 20250219 | 122100 | 1667530480 | 10390 | 10400 | 10400 | 10390 | 131 |
| 383 | 20250219 | 122000 | 1666169080 | 10360 | 10370 | 10370 | 10360 | 39 |
| 384 | 20250219 | 121900 | 1665764680 | 10400 | 10350 | 10400 | 10350 | 2343 |
| 385 | 20250219 | 121800 | 1641439940 | 10390 | 10390 | 10390 | 10390 | 1 |
| 386 | 20250219 | 121700 | 1641429550 | 10350 | 10390 | 10400 | 10350 | 2702 |
| 387 | 20250219 | 121600 | 1613341910 | 10390 | 10390 | 10390 | 10390 | 647 |
| 388 | 20250219 | 121500 | 1606619580 | 10380 | 10360 | 10380 | 10350 | 935 |
| 389 | 20250219 | 121400 | 1596919290 | 10360 | 10360 | 10360 | 10360 | 100 |
| 390 | 20250219 | 121300 | 1595883290 | 10350 | 10350 | 10350 | 10340 | 220 |
| 391 | 20250219 | 121200 | 1593608190 | 10350 | 10350 | 10350 | 10350 | 100 |
| 392 | 20250219 | 121100 | 1592573190 | 10350 | 10340 | 10350 | 10340 | 267 |
| 393 | 20250219 | 121000 | 1589810390 | 10340 | 10340 | 10340 | 10340 | 23 |
| 394 | 20250219 | 120900 | 1589572570 | 10340 | 10340 | 10340 | 10340 | 52 |
| 395 | 20250219 | 120800 | 1589034890 | 10350 | 10340 | 10350 | 10340 | 49 |
| 396 | 20250219 | 120700 | 1588528220 | 10340 | 10340 | 10340 | 10340 | 2 |
| 397 | 20250219 | 120600 | 1588507540 | 10340 | 10340 | 10340 | 10340 | 307 |
| 398 | 20250219 | 120500 | 1585333160 | 10350 | 10350 | 10350 | 10350 | 0 |
| 399 | 20250219 | 120400 | 1585333160 | 10350 | 10350 | 10350 | 10350 | 368 |
| 400 | 20250219 | 120300 | 1581524360 | 10350 | 10350 | 10350 | 10350 | 1 |
| 401 | 20250219 | 120200 | 1581514010 | 10350 | 10320 | 10350 | 10300 | 107 |
| 402 | 20250219 | 120100 | 1580410420 | 10310 | 10310 | 10310 | 10310 | 436 |
| 403 | 20250219 | 120000 | 1575915260 | 10300 | 10300 | 10300 | 10300 | 2 |
| 404 | 20250219 | 115900 | 1575894660 | 10310 | 10320 | 10320 | 10310 | 1170 |
| 405 | 20250219 | 115800 | 1563829820 | 10320 | 10320 | 10320 | 10320 | 7 |
| 406 | 20250219 | 115700 | 1563757580 | 10320 | 10320 | 10320 | 10320 | 0 |
| 407 | 20250219 | 115600 | 1563757580 | 10320 | 10330 | 10330 | 10320 | 286 |
| 408 | 20250219 | 115500 | 1560803240 | 10350 | 10330 | 10350 | 10330 | 8 |
| 409 | 20250219 | 115400 | 1560720500 | 10350 | 10350 | 10350 | 10340 | 155 |
| 410 | 20250219 | 115300 | 1559116450 | 10350 | 10350 | 10350 | 10350 | 5 |
| 411 | 20250219 | 115200 | 1559064700 | 10340 | 10340 | 10340 | 10340 | 3 |
| 412 | 20250219 | 115100 | 1559033680 | 10340 | 10340 | 10340 | 10340 | 2 |
| 413 | 20250219 | 115000 | 1559013000 | 10350 | 10350 | 10350 | 10350 | 0 |
| 414 | 20250219 | 114900 | 1559013000 | 10350 | 10350 | 10350 | 10350 | 0 |
| 415 | 20250219 | 114800 | 1559013000 | 10350 | 10350 | 10350 | 10350 | 0 |
| 416 | 20250219 | 114700 | 1559013000 | 10350 | 10350 | 10360 | 10350 | 65 |
| 417 | 20250219 | 114600 | 1558340210 | 10350 | 10360 | 10360 | 10350 | 811 |
| 418 | 20250219 | 114500 | 1549938760 | 10370 | 10360 | 10370 | 10360 | 60 |
| 419 | 20250219 | 114400 | 1549317060 | 10370 | 10370 | 10370 | 10370 | 12 |
| 420 | 20250219 | 114300 | 1549192620 | 10370 | 10350 | 10370 | 10350 | 389 |
| 421 | 20250219 | 114200 | 1545162210 | 10350 | 10350 | 10350 | 10350 | 109 |
| 422 | 20250219 | 114100 | 1544034060 | 10350 | 10350 | 10350 | 10350 | 0 |
| 423 | 20250219 | 114000 | 1544034060 | 10350 | 10330 | 10350 | 10330 | 1302 |
| 424 | 20250219 | 113900 | 1530569830 | 10340 | 10340 | 10340 | 10340 | 12 |
| 425 | 20250219 | 113800 | 1530445750 | 10340 | 10340 | 10340 | 10310 | 1341 |
| 426 | 20250219 | 113700 | 1516607260 | 10340 | 10340 | 10340 | 10340 | 152 |
| 427 | 20250219 | 113600 | 1515035580 | 10340 | 10310 | 10340 | 10310 | 2 |
| 428 | 20250219 | 113500 | 1515014930 | 10340 | 10320 | 10340 | 10300 | 388 |
| 429 | 20250219 | 113400 | 1511007650 | 10320 | 10320 | 10320 | 10320 | 0 |
| 430 | 20250219 | 113300 | 1511007650 | 10320 | 10300 | 10320 | 10300 | 95 |
| 431 | 20250219 | 113200 | 1510028750 | 10300 | 10300 | 10300 | 10300 | 42 |
| 432 | 20250219 | 113100 | 1509596150 | 10300 | 10280 | 10300 | 10280 | 116 |
| 433 | 20250219 | 113000 | 1508403250 | 10300 | 10280 | 10300 | 10280 | 16 |
| 434 | 20250219 | 112900 | 1508238490 | 10280 | 10280 | 10280 | 10280 | 20 |
| 435 | 20250219 | 112800 | 1508032890 | 10280 | 10280 | 10280 | 10280 | 0 |
| 436 | 20250219 | 112700 | 1508032890 | 10280 | 10280 | 10280 | 10280 | 2 |
| 437 | 20250219 | 112600 | 1508012330 | 10310 | 10310 | 10310 | 10310 | 0 |
| 438 | 20250219 | 112500 | 1508012330 | 10310 | 10310 | 10310 | 10310 | 10 |
| 439 | 20250219 | 112400 | 1507909230 | 10300 | 10300 | 10300 | 10300 | 808 |
| 440 | 20250219 | 112300 | 1499586830 | 10310 | 10320 | 10320 | 10310 | 450 |
| 441 | 20250219 | 112200 | 1494943230 | 10320 | 10320 | 10320 | 10320 | 221 |
| 442 | 20250219 | 112100 | 1492662510 | 10320 | 10300 | 10320 | 10300 | 993 |
| 443 | 20250219 | 112000 | 1482427410 | 10300 | 10300 | 10300 | 10300 | 0 |
| 444 | 20250219 | 111900 | 1482427410 | 10300 | 10300 | 10300 | 10300 | 0 |
| 445 | 20250219 | 111800 | 1482427410 | 10300 | 10260 | 10300 | 10260 | 1407 |
| 446 | 20250219 | 111700 | 1467975950 | 10260 | 10260 | 10260 | 10260 | 10 |
| 447 | 20250219 | 111600 | 1467873350 | 10260 | 10260 | 10260 | 10260 | 10 |
| 448 | 20250219 | 111500 | 1467770750 | 10230 | 10230 | 10230 | 10230 | 4 |
| 449 | 20250219 | 111400 | 1467729830 | 10260 | 10260 | 10260 | 10260 | 0 |
| 450 | 20250219 | 111300 | 1467729830 | 10260 | 10250 | 10260 | 10250 | 205 |
| 451 | 20250219 | 111200 | 1465628480 | 10240 | 10220 | 10240 | 10220 | 17 |
| 452 | 20250219 | 111100 | 1465454440 | 10220 | 10210 | 10220 | 10210 | 12 |
| 453 | 20250219 | 111000 | 1465331820 | 10210 | 10210 | 10210 | 10210 | 0 |
| 454 | 20250219 | 110900 | 1465331820 | 10210 | 10210 | 10210 | 10210 | 715 |
| 455 | 20250219 | 110800 | 1458031670 | 10210 | 10210 | 10210 | 10210 | 11 |
| 456 | 20250219 | 110700 | 1457919360 | 10210 | 10210 | 10210 | 10210 | 3 |
| 457 | 20250219 | 110600 | 1457888730 | 10220 | 10220 | 10220 | 10220 | 200 |
| 458 | 20250219 | 110500 | 1455844730 | 10220 | 10220 | 10220 | 10220 | 9 |
| 459 | 20250219 | 110400 | 1455752750 | 10250 | 10250 | 10250 | 10250 | 9 |
| 460 | 20250219 | 110300 | 1455660500 | 10240 | 10240 | 10240 | 10240 | 0 |
| 461 | 20250219 | 110200 | 1455660500 | 10240 | 10240 | 10240 | 10240 | 0 |
| 462 | 20250219 | 110100 | 1455660500 | 10240 | 10240 | 10240 | 10240 | 3 |
| 463 | 20250219 | 110000 | 1455629780 | 10250 | 10250 | 10250 | 10250 | 10 |
| 464 | 20250219 | 105900 | 1455527280 | 10250 | 10250 | 10250 | 10250 | 10 |
| 465 | 20250219 | 105800 | 1455424780 | 10250 | 10250 | 10250 | 10250 | 0 |
| 466 | 20250219 | 105700 | 1455424780 | 10250 | 10250 | 10250 | 10250 | 2 |
| 467 | 20250219 | 105600 | 1455404280 | 10250 | 10250 | 10250 | 10250 | 1 |
| 468 | 20250219 | 105500 | 1455394030 | 10200 | 10270 | 10270 | 10200 | 3 |
| 469 | 20250219 | 105400 | 1455363360 | 10190 | 10190 | 10190 | 10190 | 85 |
| 470 | 20250219 | 105300 | 1454497210 | 10270 | 10220 | 10270 | 10200 | 3503 |
| 471 | 20250219 | 105200 | 1418744130 | 10240 | 10240 | 10240 | 10240 | 2 |
| 472 | 20250219 | 105100 | 1418723650 | 10230 | 10230 | 10230 | 10230 | 0 |
| 473 | 20250219 | 105000 | 1418723650 | 10230 | 10200 | 10230 | 10200 | 2267 |
| 474 | 20250219 | 104900 | 1395588690 | 10200 | 10210 | 10210 | 10200 | 104 |
| 475 | 20250219 | 104800 | 1394526890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 476 | 20250219 | 104700 | 1394526890 | 10210 | 10210 | 10210 | 10210 | 0 |
| 477 | 20250219 | 104600 | 1394526890 | 10210 | 10210 | 10210 | 10210 | 800 |
| 478 | 20250219 | 104500 | 1386358890 | 10210 | 10210 | 10210 | 10210 | 467 |
| 479 | 20250219 | 104400 | 1381590820 | 10250 | 10250 | 10250 | 10250 | 0 |
| 480 | 20250219 | 104300 | 1381590820 | 10250 | 10250 | 10250 | 10250 | 0 |
| 481 | 20250219 | 104200 | 1381590820 | 10250 | 10270 | 10270 | 10250 | 3123 |
| 482 | 20250219 | 104100 | 1349580050 | 10260 | 10260 | 10260 | 10260 | 330 |
| 483 | 20250219 | 104000 | 1346194250 | 10270 | 10250 | 10270 | 10250 | 577 |
| 484 | 20250219 | 103900 | 1340274030 | 10260 | 10240 | 10260 | 10240 | 1152 |
| 485 | 20250219 | 103800 | 1328466530 | 10240 | 10260 | 10260 | 10240 | 2 |
| 486 | 20250219 | 103700 | 1328446030 | 10250 | 10220 | 10250 | 10220 | 1897 |
| 487 | 20250219 | 103600 | 1309031990 | 10210 | 10210 | 10210 | 10210 | 0 |
| 488 | 20250219 | 103500 | 1309031990 | 10210 | 10210 | 10210 | 10210 | 1000 |
| 489 | 20250219 | 103400 | 1298821990 | 10240 | 10240 | 10240 | 10240 | 1 |
| 490 | 20250219 | 103300 | 1298811750 | 10250 | 10230 | 10250 | 10230 | 876 |
| 491 | 20250219 | 103200 | 1289845330 | 10220 | 10200 | 10230 | 10200 | 306 |
| 492 | 20250219 | 103100 | 1286716060 | 10230 | 10230 | 10230 | 10230 | 0 |
| 493 | 20250219 | 103000 | 1286716060 | 10230 | 10220 | 10230 | 10190 | 321 |
| 494 | 20250219 | 102900 | 1283444850 | 10190 | 10190 | 10190 | 10190 | 71 |
| 495 | 20250219 | 102800 | 1282721360 | 10240 | 10200 | 10240 | 10190 | 804 |
| 496 | 20250219 | 102700 | 1274520550 | 10200 | 10200 | 10200 | 10200 | 304 |
| 497 | 20250219 | 102600 | 1271419750 | 10200 | 10240 | 10240 | 10200 | 703 |
| 498 | 20250219 | 102500 | 1264221150 | 10200 | 10200 | 10200 | 10200 | 3 |
| 499 | 20250219 | 102400 | 1264190550 | 10240 | 10240 | 10240 | 10240 | 1 |
| 500 | 20250219 | 102300 | 1264180310 | 10200 | 10200 | 10200 | 10200 | 96 |
| 501 | 20250219 | 102200 | 1263201110 | 10250 | 10250 | 10250 | 10250 | 7 |
| 502 | 20250219 | 102100 | 1263129360 | 10240 | 10250 | 10250 | 10240 | 9 |
| 503 | 20250219 | 102000 | 1263037160 | 10250 | 10220 | 10250 | 10220 | 1171 |
| 504 | 20250219 | 101900 | 1251049070 | 10180 | 10180 | 10180 | 10180 | 77 |
| 505 | 20250219 | 101800 | 1250265210 | 10170 | 10190 | 10190 | 10170 | 1843 |
| 506 | 20250219 | 101700 | 1231501780 | 10190 | 10200 | 10200 | 10190 | 207 |
| 507 | 20250219 | 101600 | 1229392400 | 10210 | 10210 | 10210 | 10210 | 364 |
| 508 | 20250219 | 101500 | 1225675960 | 10210 | 10210 | 10210 | 10210 | 6 |
| 509 | 20250219 | 101400 | 1225614700 | 10200 | 10190 | 10200 | 10190 | 341 |
| 510 | 20250219 | 101300 | 1222136520 | 10180 | 10200 | 10200 | 10180 | 1019 |
| 511 | 20250219 | 101200 | 1211762410 | 10200 | 10200 | 10200 | 10200 | 881 |
| 512 | 20250219 | 101100 | 1202776210 | 10200 | 10200 | 10200 | 10200 | 1733 |
| 513 | 20250219 | 101000 | 1185099610 | 10230 | 10220 | 10230 | 10200 | 2477 |
| 514 | 20250219 | 100900 | 1159828510 | 10180 | 10210 | 10210 | 10180 | 4 |
| 515 | 20250219 | 100800 | 1159787730 | 10230 | 10230 | 10230 | 10230 | 0 |
| 516 | 20250219 | 100700 | 1159787730 | 10230 | 10150 | 10230 | 10140 | 265 |
| 517 | 20250219 | 100600 | 1157095450 | 10130 | 10230 | 10230 | 10130 | 9464 |
| 518 | 20250219 | 100500 | 1060870330 | 10230 | 10230 | 10230 | 10230 | 255 |
| 519 | 20250219 | 100400 | 1058261680 | 10230 | 10200 | 10230 | 10190 | 1573 |
| 520 | 20250219 | 100300 | 1042200620 | 10200 | 10220 | 10220 | 10200 | 269 |
| 521 | 20250219 | 100200 | 1039454160 | 10210 | 10220 | 10220 | 10210 | 234 |
| 522 | 20250219 | 100100 | 1037064510 | 10220 | 10210 | 10220 | 10210 | 300 |
| 523 | 20250219 | 100000 | 1033999910 | 10210 | 10200 | 10210 | 10200 | 1083 |
| 524 | 20250219 | 095900 | 1022947030 | 10180 | 10180 | 10180 | 10170 | 400 |
| 525 | 20250219 | 095800 | 1018876010 | 10180 | 10180 | 10190 | 10170 | 1055 |
| 526 | 20250219 | 095700 | 1008134130 | 10200 | 10210 | 10220 | 10200 | 2688 |
| 527 | 20250219 | 095600 | 980714520 | 10210 | 10200 | 10210 | 10200 | 708 |
| 528 | 20250219 | 095500 | 973492850 | 10200 | 10220 | 10220 | 10190 | 3078 |
| 529 | 20250219 | 095400 | 942092410 | 10220 | 10220 | 10220 | 10220 | 319 |
| 530 | 20250219 | 095300 | 938832230 | 10230 | 10230 | 10230 | 10230 | 287 |
| 531 | 20250219 | 095200 | 935896220 | 10230 | 10230 | 10230 | 10230 | 161 |
| 532 | 20250219 | 095100 | 934249190 | 10230 | 10240 | 10240 | 10230 | 109 |
| 533 | 20250219 | 095000 | 933133940 | 10240 | 10260 | 10260 | 10240 | 12 |
| 534 | 20250219 | 094900 | 933010860 | 10260 | 10260 | 10260 | 10260 | 60 |
| 535 | 20250219 | 094800 | 932395260 | 10280 | 10230 | 10280 | 10230 | 2751 |
| 536 | 20250219 | 094700 | 904214400 | 10270 | 10220 | 10270 | 10220 | 383 |
| 537 | 20250219 | 094600 | 900294010 | 10240 | 10240 | 10240 | 10240 | 500 |
| 538 | 20250219 | 094500 | 895174010 | 10240 | 10280 | 10280 | 10240 | 631 |
| 539 | 20250219 | 094400 | 888708980 | 10280 | 10240 | 10280 | 10240 | 227 |
| 540 | 20250219 | 094300 | 886382160 | 10290 | 10240 | 10290 | 10210 | 524 |
| 541 | 20250219 | 094200 | 881024200 | 10230 | 10270 | 10270 | 10230 | 1225 |
| 542 | 20250219 | 094100 | 868463510 | 10270 | 10270 | 10270 | 10270 | 1002 |
| 543 | 20250219 | 094000 | 858172970 | 10270 | 10300 | 10300 | 10270 | 3461 |
| 544 | 20250219 | 093900 | 822584390 | 10300 | 10280 | 10300 | 10280 | 740 |
| 545 | 20250219 | 093800 | 814962590 | 10300 | 10300 | 10300 | 10300 | 1097 |
| 546 | 20250219 | 093700 | 803663490 | 10280 | 10280 | 10280 | 10280 | 1 |
| 547 | 20250219 | 093600 | 803653210 | 10340 | 10280 | 10340 | 10280 | 101 |
| 548 | 20250219 | 093500 | 802614870 | 10340 | 10280 | 10340 | 10280 | 801 |
| 549 | 20250219 | 093400 | 794380530 | 10360 | 10350 | 10360 | 10270 | 262 |
| 550 | 20250219 | 093300 | 791684460 | 10350 | 10300 | 10350 | 10300 | 752 |
| 551 | 20250219 | 093200 | 783908810 | 10280 | 10300 | 10300 | 10280 | 1052 |
| 552 | 20250219 | 093100 | 773093870 | 10300 | 10320 | 10320 | 10300 | 2366 |
| 553 | 20250219 | 093000 | 748708050 | 10320 | 10320 | 10320 | 10320 | 116 |
| 554 | 20250219 | 092900 | 747510930 | 10340 | 10340 | 10340 | 10320 | 1051 |
| 555 | 20250219 | 092800 | 736652550 | 10340 | 10330 | 10340 | 10320 | 2601 |
| 556 | 20250219 | 092700 | 709781400 | 10340 | 10350 | 10350 | 10340 | 868 |
| 557 | 20250219 | 092600 | 700803780 | 10380 | 10340 | 10380 | 10330 | 913 |
| 558 | 20250219 | 092500 | 691344440 | 10340 | 10340 | 10350 | 10340 | 2653 |
| 559 | 20250219 | 092400 | 663912410 | 10340 | 10340 | 10340 | 10340 | 333 |
| 560 | 20250219 | 092300 | 660469190 | 10360 | 10340 | 10360 | 10340 | 25 |
| 561 | 20250219 | 092200 | 660210490 | 10370 | 10370 | 10370 | 10370 | 0 |
| 562 | 20250219 | 092100 | 660210490 | 10370 | 10350 | 10370 | 10350 | 2952 |
| 563 | 20250219 | 092000 | 629647690 | 10310 | 10310 | 10320 | 10310 | 2037 |
| 564 | 20250219 | 091900 | 608636080 | 10300 | 10250 | 10300 | 10250 | 1507 |
| 565 | 20250219 | 091800 | 593135330 | 10280 | 10270 | 10280 | 10270 | 2563 |
| 566 | 20250219 | 091700 | 566792690 | 10230 | 10230 | 10230 | 10230 | 100 |
| 567 | 20250219 | 091600 | 565769690 | 10270 | 10260 | 10280 | 10260 | 2381 |
| 568 | 20250219 | 091500 | 541322530 | 10270 | 10250 | 10270 | 10250 | 68 |
| 569 | 20250219 | 091400 | 540624530 | 10250 | 10220 | 10250 | 10210 | 1199 |
| 570 | 20250219 | 091300 | 528375280 | 10210 | 10200 | 10240 | 10180 | 1731 |
| 571 | 20250219 | 091200 | 510697750 | 10200 | 10170 | 10200 | 10170 | 767 |
| 572 | 20250219 | 091100 | 502882060 | 10170 | 10190 | 10230 | 10160 | 1228 |
| 573 | 20250219 | 091000 | 490364370 | 10200 | 10150 | 10200 | 10150 | 5332 |
| 574 | 20250219 | 090900 | 436034070 | 10200 | 10150 | 10200 | 10150 | 489 |
| 575 | 20250219 | 090800 | 431060660 | 10130 | 10130 | 10190 | 10130 | 1144 |
| 576 | 20250219 | 090700 | 419471880 | 10120 | 10180 | 10190 | 10100 | 3447 |
| 577 | 20250219 | 090600 | 384555460 | 10100 | 10280 | 10280 | 10060 | 13818 |
| 578 | 20250219 | 090500 | 243752090 | 10270 | 10270 | 10270 | 10260 | 1765 |
| 579 | 20250219 | 090400 | 225632140 | 10310 | 10270 | 10310 | 10270 | 593 |
| 580 | 20250219 | 090300 | 219541530 | 10280 | 10270 | 10280 | 10260 | 1273 |
| 581 | 20250219 | 090200 | 206455550 | 10320 | 10290 | 10320 | 10260 | 3976 |
| 582 | 20250219 | 090100 | 165580650 | 10270 | 10290 | 10350 | 10270 | 3485 |
| 583 | 20250219 | 090000 | 129737370 | 10280 | 10390 | 10390 | 10280 | 12227 |