29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 3 | 20250219 | 185700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20250219 | 185600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20250219 | 185500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20250219 | 185400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20250219 | 185300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20250219 | 185200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20250219 | 185100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20250219 | 185000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20250219 | 184900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20250219 | 184800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20250219 | 184700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20250219 | 184600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20250219 | 184500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20250219 | 184400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20250219 | 184300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20250219 | 184200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20250219 | 184100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20250219 | 184000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20250219 | 183900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20250219 | 183800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20250219 | 183700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20250219 | 183600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20250219 | 183500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20250219 | 183400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20250219 | 183300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20250219 | 183200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20250219 | 183100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20250219 | 183000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20250219 | 182900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20250219 | 182800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 33 | 20250219 | 182700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20250219 | 182600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20250219 | 182500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20250219 | 182400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20250219 | 182300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20250219 | 182200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20250219 | 182100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20250219 | 182000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20250219 | 181900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20250219 | 181800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20250219 | 181700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20250219 | 181600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20250219 | 181500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20250219 | 181400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20250219 | 181300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20250219 | 181200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20250219 | 181100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20250219 | 181000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20250219 | 180900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20250219 | 180800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20250219 | 180700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20250219 | 180600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20250219 | 180500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20250219 | 180400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20250219 | 180300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20250219 | 180200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20250219 | 180100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20250219 | 180000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20250219 | 175900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20250219 | 175800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 63 | 20250219 | 175700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20250219 | 175600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20250219 | 175500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20250219 | 175400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20250219 | 175300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20250219 | 175200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20250219 | 175100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20250219 | 175000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20250219 | 174900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20250219 | 174800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20250219 | 174700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20250219 | 174600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20250219 | 174500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20250219 | 174400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20250219 | 174300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20250219 | 174200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20250219 | 174100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20250219 | 174000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20250219 | 173900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20250219 | 173800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20250219 | 173700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20250219 | 173600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20250219 | 173500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20250219 | 173400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20250219 | 173300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20250219 | 173200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20250219 | 173100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20250219 | 173000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20250219 | 172900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20250219 | 172800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 93 | 20250219 | 172700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20250219 | 172600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20250219 | 172500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20250219 | 172400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20250219 | 172300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20250219 | 172200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20250219 | 172100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20250219 | 172000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20250219 | 171900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20250219 | 171800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20250219 | 171700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20250219 | 171600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20250219 | 171500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20250219 | 171400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20250219 | 171300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20250219 | 171200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20250219 | 171100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20250219 | 171000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20250219 | 170900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20250219 | 170800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20250219 | 170700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20250219 | 170600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20250219 | 170500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20250219 | 170400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20250219 | 170300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20250219 | 170200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20250219 | 170100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20250219 | 170000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20250219 | 165900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20250219 | 165800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 123 | 20250219 | 165700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20250219 | 165600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20250219 | 165500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20250219 | 165400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20250219 | 165300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20250219 | 165200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20250219 | 165100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20250219 | 165000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20250219 | 164900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20250219 | 164800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20250219 | 164700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20250219 | 164600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20250219 | 164500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20250219 | 164400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20250219 | 164300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20250219 | 164200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20250219 | 164100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20250219 | 164000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20250219 | 163900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20250219 | 163800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20250219 | 163700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20250219 | 163600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20250219 | 163500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20250219 | 163400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20250219 | 163300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20250219 | 163200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20250219 | 163100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20250219 | 163000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20250219 | 162900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20250219 | 162800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 153 | 20250219 | 162700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20250219 | 162600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20250219 | 162500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20250219 | 162400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20250219 | 162300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20250219 | 162200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20250219 | 162100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20250219 | 162000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20250219 | 161900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20250219 | 161800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20250219 | 161700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20250219 | 161600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20250219 | 161500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20250219 | 161400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20250219 | 161300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20250219 | 161200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20250219 | 161100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20250219 | 161000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20250219 | 160900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20250219 | 160800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20250219 | 160700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20250219 | 160600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20250219 | 160500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20250219 | 160400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20250219 | 160300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20250219 | 160200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20250219 | 160100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20250219 | 160000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20250219 | 155900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20250219 | 155800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 183 | 20250219 | 155700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20250219 | 155600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20250219 | 155500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20250219 | 155400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20250219 | 155300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20250219 | 155200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20250219 | 155100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20250219 | 155000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20250219 | 154900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20250219 | 154800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20250219 | 154700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20250219 | 154600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20250219 | 154500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20250219 | 154400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20250219 | 154300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20250219 | 154200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20250219 | 154100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20250219 | 154000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20250219 | 153900 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20250219 | 153800 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20250219 | 153700 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20250219 | 153600 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20250219 | 153500 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20250219 | 153400 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20250219 | 153300 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20250219 | 153200 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20250219 | 153100 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20250219 | 153000 | 1643672640 | 2170 | 2170 | 2170 | 2170 | 6719 |
| 211 | 20250219 | 152900 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20250219 | 152800 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 213 | 20250219 | 152700 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20250219 | 152600 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 215 | 20250219 | 152500 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 216 | 20250219 | 152400 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 217 | 20250219 | 152300 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 218 | 20250219 | 152200 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 219 | 20250219 | 152100 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 220 | 20250219 | 152000 | 1629092410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 221 | 20250219 | 151900 | 1629092410 | 2170 | 2165 | 2170 | 2160 | 10718 |
| 222 | 20250219 | 151800 | 1605902485 | 2170 | 2165 | 2170 | 2165 | 2728 |
| 223 | 20250219 | 151700 | 1599983720 | 2165 | 2165 | 2170 | 2165 | 447 |
| 224 | 20250219 | 151600 | 1599015950 | 2165 | 2165 | 2165 | 2165 | 69 |
| 225 | 20250219 | 151500 | 1598866565 | 2165 | 2165 | 2165 | 2160 | 3390 |
| 226 | 20250219 | 151400 | 1591528660 | 2165 | 2165 | 2165 | 2165 | 6387 |
| 227 | 20250219 | 151300 | 1577700805 | 2160 | 2165 | 2170 | 2160 | 217 |
| 228 | 20250219 | 151200 | 1577231165 | 2165 | 2165 | 2165 | 2165 | 42 |
| 229 | 20250219 | 151100 | 1577140235 | 2160 | 2165 | 2165 | 2160 | 638 |
| 230 | 20250219 | 151000 | 1575759180 | 2160 | 2165 | 2165 | 2160 | 514 |
| 231 | 20250219 | 150900 | 1574646580 | 2165 | 2165 | 2170 | 2165 | 444 |
| 232 | 20250219 | 150800 | 1573685315 | 2165 | 2165 | 2170 | 2165 | 380 |
| 233 | 20250219 | 150700 | 1572862610 | 2165 | 2165 | 2170 | 2165 | 76 |
| 234 | 20250219 | 150600 | 1572698015 | 2165 | 2170 | 2170 | 2165 | 256 |
| 235 | 20250219 | 150500 | 1572143765 | 2165 | 2165 | 2170 | 2165 | 1316 |
| 236 | 20250219 | 150400 | 1569294565 | 2170 | 2165 | 2170 | 2165 | 765 |
| 237 | 20250219 | 150300 | 1567638330 | 2165 | 2165 | 2170 | 2165 | 93 |
| 238 | 20250219 | 150200 | 1567436975 | 2170 | 2165 | 2170 | 2165 | 1152 |
| 239 | 20250219 | 150100 | 1564937890 | 2165 | 2165 | 2170 | 2165 | 44 |
| 240 | 20250219 | 150000 | 1564842625 | 2165 | 2165 | 2165 | 2165 | 42 |
| 241 | 20250219 | 145900 | 1564751695 | 2170 | 2165 | 2170 | 2165 | 163 |
| 242 | 20250219 | 145800 | 1564398795 | 2170 | 2165 | 2170 | 2165 | 50 |
| 243 | 20250219 | 145700 | 1564290510 | 2165 | 2165 | 2165 | 2165 | 42 |
| 244 | 20250219 | 145600 | 1564199580 | 2170 | 2165 | 2170 | 2165 | 97 |
| 245 | 20250219 | 145500 | 1563989550 | 2165 | 2165 | 2165 | 2165 | 242 |
| 246 | 20250219 | 145400 | 1563465620 | 2165 | 2170 | 2170 | 2165 | 960 |
| 247 | 20250219 | 145300 | 1561382635 | 2165 | 2160 | 2165 | 2160 | 285 |
| 248 | 20250219 | 145200 | 1560766515 | 2160 | 2165 | 2165 | 2160 | 172 |
| 249 | 20250219 | 145100 | 1560394345 | 2160 | 2165 | 2165 | 2160 | 321 |
| 250 | 20250219 | 145000 | 1559699595 | 2165 | 2165 | 2165 | 2165 | 565 |
| 251 | 20250219 | 144900 | 1558476370 | 2165 | 2165 | 2165 | 2165 | 41 |
| 252 | 20250219 | 144800 | 1558387605 | 2170 | 2165 | 2170 | 2165 | 746 |
| 253 | 20250219 | 144700 | 1556770155 | 2165 | 2160 | 2170 | 2160 | 3317 |
| 254 | 20250219 | 144600 | 1549588980 | 2165 | 2160 | 2165 | 2160 | 73 |
| 255 | 20250219 | 144500 | 1549431155 | 2165 | 2160 | 2165 | 2160 | 523 |
| 256 | 20250219 | 144400 | 1548298975 | 2160 | 2160 | 2160 | 2160 | 41 |
| 257 | 20250219 | 144300 | 1548210415 | 2160 | 2160 | 2165 | 2160 | 916 |
| 258 | 20250219 | 144200 | 1546229200 | 2160 | 2160 | 2160 | 2155 | 48 |
| 259 | 20250219 | 144100 | 1546125735 | 2155 | 2160 | 2160 | 2155 | 2204 |
| 260 | 20250219 | 144000 | 1541376090 | 2160 | 2155 | 2160 | 2155 | 443 |
| 261 | 20250219 | 143900 | 1540419425 | 2155 | 2155 | 2155 | 2155 | 42 |
| 262 | 20250219 | 143800 | 1540328915 | 2155 | 2155 | 2155 | 2155 | 94 |
| 263 | 20250219 | 143700 | 1540126345 | 2160 | 2165 | 2165 | 2160 | 2142 |
| 264 | 20250219 | 143600 | 1535499125 | 2160 | 2165 | 2165 | 2160 | 88 |
| 265 | 20250219 | 143500 | 1535308820 | 2160 | 2160 | 2165 | 2160 | 44 |
| 266 | 20250219 | 143400 | 1535213775 | 2155 | 2160 | 2165 | 2155 | 2602 |
| 267 | 20250219 | 143300 | 1529601845 | 2160 | 2160 | 2160 | 2160 | 165 |
| 268 | 20250219 | 143200 | 1529245445 | 2160 | 2160 | 2160 | 2160 | 847 |
| 269 | 20250219 | 143100 | 1527415925 | 2165 | 2160 | 2165 | 2160 | 189 |
| 270 | 20250219 | 143000 | 1527006950 | 2155 | 2155 | 2155 | 2155 | 43 |
| 271 | 20250219 | 142900 | 1526914285 | 2155 | 2160 | 2160 | 2155 | 2400 |
| 272 | 20250219 | 142800 | 1521738385 | 2155 | 2160 | 2160 | 2155 | 4853 |
| 273 | 20250219 | 142700 | 1511256000 | 2160 | 2160 | 2160 | 2160 | 45 |
| 274 | 20250219 | 142600 | 1511158800 | 2160 | 2165 | 2165 | 2160 | 119 |
| 275 | 20250219 | 142500 | 1510901260 | 2160 | 2165 | 2165 | 2160 | 42 |
| 276 | 20250219 | 142400 | 1510810465 | 2160 | 2160 | 2170 | 2160 | 93 |
| 277 | 20250219 | 142300 | 1510609285 | 2160 | 2170 | 2170 | 2160 | 688 |
| 278 | 20250219 | 142200 | 1509116755 | 2160 | 2160 | 2160 | 2160 | 42 |
| 279 | 20250219 | 142100 | 1509026035 | 2170 | 2165 | 2170 | 2160 | 3194 |
| 280 | 20250219 | 142000 | 1502126720 | 2165 | 2165 | 2165 | 2165 | 1335 |
| 281 | 20250219 | 141900 | 1499236445 | 2160 | 2165 | 2165 | 2160 | 44 |
| 282 | 20250219 | 141800 | 1499141400 | 2160 | 2160 | 2160 | 2160 | 542 |
| 283 | 20250219 | 141700 | 1497970680 | 2160 | 2160 | 2160 | 2160 | 44 |
| 284 | 20250219 | 141600 | 1497875640 | 2160 | 2160 | 2160 | 2160 | 143 |
| 285 | 20250219 | 141500 | 1497566760 | 2160 | 2160 | 2160 | 2160 | 64 |
| 286 | 20250219 | 141400 | 1497428520 | 2165 | 2160 | 2165 | 2160 | 46 |
| 287 | 20250219 | 141300 | 1497329155 | 2160 | 2160 | 2160 | 2160 | 42 |
| 288 | 20250219 | 141200 | 1497238435 | 2160 | 2160 | 2160 | 2160 | 41 |
| 289 | 20250219 | 141100 | 1497149875 | 2160 | 2165 | 2165 | 2160 | 65 |
| 290 | 20250219 | 141000 | 1497009365 | 2160 | 2160 | 2160 | 2160 | 42 |
| 291 | 20250219 | 140900 | 1496918645 | 2160 | 2160 | 2160 | 2160 | 44 |
| 292 | 20250219 | 140800 | 1496823605 | 2165 | 2165 | 2165 | 2160 | 153 |
| 293 | 20250219 | 140700 | 1496492570 | 2160 | 2160 | 2160 | 2160 | 62 |
| 294 | 20250219 | 140600 | 1496358650 | 2160 | 2160 | 2160 | 2160 | 43 |
| 295 | 20250219 | 140500 | 1496265770 | 2165 | 2160 | 2165 | 2160 | 164 |
| 296 | 20250219 | 140400 | 1495911525 | 2165 | 2155 | 2165 | 2155 | 43 |
| 297 | 20250219 | 140300 | 1495818850 | 2165 | 2155 | 2165 | 2155 | 145 |
| 298 | 20250219 | 140200 | 1495505355 | 2160 | 2160 | 2160 | 2160 | 1134 |
| 299 | 20250219 | 140100 | 1493055915 | 2160 | 2155 | 2160 | 2155 | 140 |
| 300 | 20250219 | 140000 | 1492753815 | 2160 | 2155 | 2160 | 2155 | 108 |
| 301 | 20250219 | 135900 | 1492520745 | 2155 | 2155 | 2155 | 2155 | 47 |
| 302 | 20250219 | 135800 | 1492419460 | 2155 | 2155 | 2160 | 2155 | 84 |
| 303 | 20250219 | 135700 | 1492238435 | 2155 | 2160 | 2160 | 2155 | 4148 |
| 304 | 20250219 | 135600 | 1483281905 | 2160 | 2160 | 2165 | 2160 | 44 |
| 305 | 20250219 | 135500 | 1483186860 | 2160 | 2160 | 2160 | 2160 | 244 |
| 306 | 20250219 | 135400 | 1482659820 | 2160 | 2160 | 2160 | 2160 | 48 |
| 307 | 20250219 | 135300 | 1482556140 | 2160 | 2160 | 2160 | 2160 | 41 |
| 308 | 20250219 | 135200 | 1482467580 | 2160 | 2160 | 2160 | 2160 | 644 |
| 309 | 20250219 | 135100 | 1481076540 | 2160 | 2160 | 2160 | 2160 | 343 |
| 310 | 20250219 | 135000 | 1480335660 | 2160 | 2160 | 2160 | 2160 | 62 |
| 311 | 20250219 | 134900 | 1480201740 | 2165 | 2165 | 2165 | 2160 | 67 |
| 312 | 20250219 | 134800 | 1480056895 | 2165 | 2160 | 2165 | 2160 | 174 |
| 313 | 20250219 | 134700 | 1479680875 | 2160 | 2165 | 2170 | 2160 | 1072 |
| 314 | 20250219 | 134600 | 1477359820 | 2165 | 2160 | 2165 | 2160 | 49 |
| 315 | 20250219 | 134500 | 1477253950 | 2160 | 2160 | 2165 | 2160 | 1361 |
| 316 | 20250219 | 134400 | 1474314175 | 2160 | 2160 | 2165 | 2160 | 2044 |
| 317 | 20250219 | 134300 | 1469891635 | 2160 | 2160 | 2160 | 2160 | 180 |
| 318 | 20250219 | 134200 | 1469502835 | 2160 | 2160 | 2160 | 2160 | 456 |
| 319 | 20250219 | 134100 | 1468517875 | 2160 | 2160 | 2160 | 2160 | 139 |
| 320 | 20250219 | 134000 | 1468217635 | 2160 | 2160 | 2160 | 2160 | 129 |
| 321 | 20250219 | 133900 | 1467938995 | 2160 | 2160 | 2160 | 2160 | 198 |
| 322 | 20250219 | 133800 | 1467511315 | 2165 | 2165 | 2165 | 2165 | 1 |
| 323 | 20250219 | 133700 | 1467509150 | 2160 | 2160 | 2160 | 2160 | 230 |
| 324 | 20250219 | 133600 | 1467012350 | 2165 | 2165 | 2165 | 2165 | 0 |
| 325 | 20250219 | 133500 | 1467012350 | 2165 | 2165 | 2165 | 2165 | 4 |
| 326 | 20250219 | 133400 | 1467003690 | 2160 | 2160 | 2160 | 2160 | 0 |
| 327 | 20250219 | 133300 | 1467003690 | 2160 | 2160 | 2160 | 2160 | 1021 |
| 328 | 20250219 | 133200 | 1464798330 | 2165 | 2160 | 2165 | 2160 | 753 |
| 329 | 20250219 | 133100 | 1463170585 | 2165 | 2165 | 2165 | 2165 | 5 |
| 330 | 20250219 | 133000 | 1463159760 | 2160 | 2160 | 2160 | 2160 | 326 |
| 331 | 20250219 | 132900 | 1462455600 | 2165 | 2165 | 2165 | 2165 | 0 |
| 332 | 20250219 | 132800 | 1462455600 | 2165 | 2165 | 2165 | 2165 | 99 |
| 333 | 20250219 | 132700 | 1462241265 | 2160 | 2160 | 2160 | 2160 | 1 |
| 334 | 20250219 | 132600 | 1462239105 | 2160 | 2160 | 2160 | 2160 | 5515 |
| 335 | 20250219 | 132500 | 1450326705 | 2160 | 2160 | 2160 | 2160 | 0 |
| 336 | 20250219 | 132400 | 1450326705 | 2160 | 2160 | 2160 | 2160 | 2060 |
| 337 | 20250219 | 132300 | 1445877105 | 2165 | 2165 | 2165 | 2165 | 451 |
| 338 | 20250219 | 132200 | 1444900690 | 2160 | 2160 | 2160 | 2160 | 3789 |
| 339 | 20250219 | 132100 | 1436716450 | 2160 | 2160 | 2160 | 2160 | 10 |
| 340 | 20250219 | 132000 | 1436694850 | 2165 | 2165 | 2165 | 2165 | 461 |
| 341 | 20250219 | 131900 | 1435696785 | 2165 | 2165 | 2165 | 2165 | 0 |
| 342 | 20250219 | 131800 | 1435696785 | 2165 | 2165 | 2165 | 2165 | 1 |
| 343 | 20250219 | 131700 | 1435694620 | 2160 | 2160 | 2160 | 2160 | 50 |
| 344 | 20250219 | 131600 | 1435586620 | 2160 | 2160 | 2160 | 2160 | 0 |
| 345 | 20250219 | 131500 | 1435586620 | 2160 | 2160 | 2170 | 2160 | 845 |
| 346 | 20250219 | 131400 | 1433757200 | 2165 | 2165 | 2165 | 2165 | 250 |
| 347 | 20250219 | 131300 | 1433215950 | 2160 | 2160 | 2160 | 2160 | 8 |
| 348 | 20250219 | 131200 | 1433198670 | 2160 | 2160 | 2160 | 2160 | 374 |
| 349 | 20250219 | 131100 | 1432390830 | 2160 | 2160 | 2160 | 2160 | 415 |
| 350 | 20250219 | 131000 | 1431494430 | 2160 | 2160 | 2160 | 2160 | 2423 |
| 351 | 20250219 | 130900 | 1426260750 | 2155 | 2160 | 2160 | 2155 | 2590 |
| 352 | 20250219 | 130800 | 1420666850 | 2160 | 2160 | 2160 | 2160 | 1439 |
| 353 | 20250219 | 130700 | 1417558610 | 2160 | 2165 | 2165 | 2160 | 310 |
| 354 | 20250219 | 130600 | 1416888960 | 2165 | 2165 | 2165 | 2165 | 0 |
| 355 | 20250219 | 130500 | 1416888960 | 2165 | 2165 | 2165 | 2165 | 1 |
| 356 | 20250219 | 130400 | 1416886795 | 2165 | 2165 | 2165 | 2165 | 0 |
| 357 | 20250219 | 130300 | 1416886795 | 2165 | 2160 | 2165 | 2160 | 1599 |
| 358 | 20250219 | 130200 | 1413432910 | 2160 | 2160 | 2160 | 2160 | 78 |
| 359 | 20250219 | 130100 | 1413264430 | 2165 | 2165 | 2165 | 2165 | 4 |
| 360 | 20250219 | 130000 | 1413255770 | 2160 | 2165 | 2165 | 2160 | 2413 |
| 361 | 20250219 | 125900 | 1408041805 | 2165 | 2165 | 2165 | 2160 | 107 |
| 362 | 20250219 | 125800 | 1407810155 | 2165 | 2160 | 2165 | 2160 | 276 |
| 363 | 20250219 | 125700 | 1407212620 | 2165 | 2160 | 2165 | 2160 | 28 |
| 364 | 20250219 | 125600 | 1407152010 | 2165 | 2160 | 2165 | 2160 | 1989 |
| 365 | 20250219 | 125500 | 1402846740 | 2160 | 2165 | 2165 | 2160 | 171 |
| 366 | 20250219 | 125400 | 1402477375 | 2165 | 2165 | 2165 | 2165 | 10403 |
| 367 | 20250219 | 125300 | 1379954880 | 2165 | 2165 | 2165 | 2165 | 196 |
| 368 | 20250219 | 125200 | 1379530540 | 2165 | 2165 | 2165 | 2165 | 1 |
| 369 | 20250219 | 125100 | 1379528375 | 2170 | 2165 | 2170 | 2165 | 665 |
| 370 | 20250219 | 125000 | 1378085330 | 2170 | 2170 | 2170 | 2170 | 330 |
| 371 | 20250219 | 124900 | 1377369230 | 2170 | 2170 | 2170 | 2170 | 2 |
| 372 | 20250219 | 124800 | 1377364890 | 2170 | 2170 | 2170 | 2170 | 1005 |
| 373 | 20250219 | 124700 | 1375184040 | 2170 | 2170 | 2170 | 2170 | 271 |
| 374 | 20250219 | 124600 | 1374595970 | 2175 | 2170 | 2175 | 2170 | 6694 |
| 375 | 20250219 | 124500 | 1360069975 | 2170 | 2170 | 2170 | 2170 | 2605 |
| 376 | 20250219 | 124400 | 1354417125 | 2170 | 2175 | 2180 | 2170 | 365 |
| 377 | 20250219 | 124300 | 1353624235 | 2175 | 2180 | 2180 | 2175 | 5141 |
| 378 | 20250219 | 124200 | 1342442545 | 2180 | 2185 | 2185 | 2180 | 2145 |
| 379 | 20250219 | 124100 | 1337766440 | 2185 | 2185 | 2185 | 2180 | 541 |
| 380 | 20250219 | 124000 | 1336584855 | 2185 | 2185 | 2185 | 2185 | 179 |
| 381 | 20250219 | 123900 | 1336193740 | 2185 | 2180 | 2185 | 2180 | 2857 |
| 382 | 20250219 | 123800 | 1329965475 | 2180 | 2180 | 2180 | 2180 | 111 |
| 383 | 20250219 | 123700 | 1329723495 | 2185 | 2175 | 2185 | 2175 | 1689 |
| 384 | 20250219 | 123600 | 1326044760 | 2180 | 2180 | 2180 | 2180 | 64 |
| 385 | 20250219 | 123500 | 1325905240 | 2180 | 2180 | 2180 | 2180 | 0 |
| 386 | 20250219 | 123400 | 1325905240 | 2180 | 2180 | 2180 | 2175 | 897 |
| 387 | 20250219 | 123300 | 1323951885 | 2180 | 2180 | 2180 | 2180 | 10 |
| 388 | 20250219 | 123200 | 1323930085 | 2175 | 2180 | 2180 | 2175 | 1495 |
| 389 | 20250219 | 123100 | 1320671030 | 2180 | 2175 | 2180 | 2175 | 1784 |
| 390 | 20250219 | 123000 | 1316789270 | 2180 | 2180 | 2180 | 2180 | 848 |
| 391 | 20250219 | 122900 | 1314940630 | 2180 | 2180 | 2180 | 2180 | 801 |
| 392 | 20250219 | 122800 | 1313194450 | 2175 | 2175 | 2175 | 2175 | 50 |
| 393 | 20250219 | 122700 | 1313085700 | 2180 | 2180 | 2180 | 2180 | 130 |
| 394 | 20250219 | 122600 | 1312802300 | 2180 | 2175 | 2185 | 2175 | 1827 |
| 395 | 20250219 | 122500 | 1308819485 | 2180 | 2180 | 2185 | 2180 | 520 |
| 396 | 20250219 | 122400 | 1307685880 | 2185 | 2180 | 2185 | 2180 | 2287 |
| 397 | 20250219 | 122300 | 1302700210 | 2180 | 2175 | 2180 | 2175 | 862 |
| 398 | 20250219 | 122200 | 1300825350 | 2180 | 2175 | 2180 | 2175 | 2373 |
| 399 | 20250219 | 122100 | 1295657215 | 2180 | 2180 | 2180 | 2180 | 509 |
| 400 | 20250219 | 122000 | 1294547595 | 2180 | 2180 | 2180 | 2175 | 5545 |
| 401 | 20250219 | 121900 | 1282459505 | 2180 | 2170 | 2180 | 2170 | 2049 |
| 402 | 20250219 | 121800 | 1278007055 | 2170 | 2165 | 2175 | 2165 | 97 |
| 403 | 20250219 | 121700 | 1277796520 | 2175 | 2175 | 2175 | 2175 | 0 |
| 404 | 20250219 | 121600 | 1277796520 | 2175 | 2165 | 2175 | 2160 | 4758 |
| 405 | 20250219 | 121500 | 1267496860 | 2175 | 2175 | 2175 | 2175 | 1 |
| 406 | 20250219 | 121400 | 1267494685 | 2165 | 2175 | 2175 | 2165 | 4692 |
| 407 | 20250219 | 121300 | 1257320250 | 2170 | 2180 | 2180 | 2170 | 58 |
| 408 | 20250219 | 121200 | 1257194100 | 2180 | 2175 | 2180 | 2175 | 130 |
| 409 | 20250219 | 121100 | 1256911345 | 2180 | 2180 | 2180 | 2180 | 4355 |
| 410 | 20250219 | 121000 | 1247417445 | 2180 | 2165 | 2180 | 2165 | 2022 |
| 411 | 20250219 | 120900 | 1243009605 | 2180 | 2180 | 2180 | 2175 | 4041 |
| 412 | 20250219 | 120800 | 1234207010 | 2180 | 2165 | 2180 | 2165 | 6654 |
| 413 | 20250219 | 120700 | 1219746625 | 2165 | 2165 | 2165 | 2165 | 51 |
| 414 | 20250219 | 120600 | 1219636210 | 2165 | 2165 | 2165 | 2165 | 318 |
| 415 | 20250219 | 120500 | 1218947740 | 2165 | 2165 | 2165 | 2165 | 1020 |
| 416 | 20250219 | 120400 | 1216739440 | 2165 | 2165 | 2165 | 2165 | 1662 |
| 417 | 20250219 | 120300 | 1213141210 | 2170 | 2170 | 2170 | 2170 | 0 |
| 418 | 20250219 | 120200 | 1213141210 | 2170 | 2170 | 2170 | 2170 | 551 |
| 419 | 20250219 | 120100 | 1211945540 | 2165 | 2170 | 2175 | 2165 | 1047 |
| 420 | 20250219 | 120000 | 1209678290 | 2175 | 2165 | 2175 | 2165 | 3013 |
| 421 | 20250219 | 115900 | 1203141620 | 2170 | 2170 | 2170 | 2165 | 701 |
| 422 | 20250219 | 115800 | 1201620455 | 2170 | 2170 | 2170 | 2170 | 500 |
| 423 | 20250219 | 115700 | 1200535455 | 2165 | 2165 | 2165 | 2165 | 45 |
| 424 | 20250219 | 115600 | 1200438030 | 2170 | 2165 | 2170 | 2165 | 206 |
| 425 | 20250219 | 115500 | 1199992035 | 2165 | 2165 | 2165 | 2165 | 966 |
| 426 | 20250219 | 115400 | 1197900645 | 2170 | 2170 | 2170 | 2170 | 100 |
| 427 | 20250219 | 115300 | 1197683645 | 2165 | 2170 | 2170 | 2165 | 1222 |
| 428 | 20250219 | 115200 | 1195036460 | 2165 | 2175 | 2175 | 2165 | 9018 |
| 429 | 20250219 | 115100 | 1175481815 | 2175 | 2175 | 2175 | 2170 | 7451 |
| 430 | 20250219 | 115000 | 1159285890 | 2175 | 2175 | 2175 | 2175 | 3001 |
| 431 | 20250219 | 114900 | 1152758715 | 2170 | 2170 | 2175 | 2170 | 802 |
| 432 | 20250219 | 114800 | 1151018365 | 2175 | 2165 | 2175 | 2165 | 14388 |
| 433 | 20250219 | 114700 | 1119759715 | 2170 | 2170 | 2170 | 2170 | 0 |
| 434 | 20250219 | 114600 | 1119759715 | 2170 | 2170 | 2170 | 2170 | 0 |
| 435 | 20250219 | 114500 | 1119759715 | 2170 | 2170 | 2170 | 2170 | 0 |
| 436 | 20250219 | 114400 | 1119759715 | 2170 | 2170 | 2170 | 2165 | 2649 |
| 437 | 20250219 | 114300 | 1114019690 | 2165 | 2170 | 2170 | 2165 | 663 |
| 438 | 20250219 | 114200 | 1112584215 | 2170 | 2165 | 2170 | 2165 | 980 |
| 439 | 20250219 | 114100 | 1110462260 | 2165 | 2165 | 2170 | 2165 | 2417 |
| 440 | 20250219 | 114000 | 1105229450 | 2165 | 2170 | 2170 | 2160 | 3758 |
| 441 | 20250219 | 113900 | 1097093615 | 2165 | 2165 | 2170 | 2165 | 6317 |
| 442 | 20250219 | 113800 | 1083391215 | 2165 | 2165 | 2165 | 2165 | 3871 |
| 443 | 20250219 | 113700 | 1075010500 | 2170 | 2170 | 2170 | 2170 | 96 |
| 444 | 20250219 | 113600 | 1074802180 | 2170 | 2165 | 2170 | 2165 | 887 |
| 445 | 20250219 | 113500 | 1072877395 | 2170 | 2170 | 2170 | 2165 | 1184 |
| 446 | 20250219 | 113400 | 1070314025 | 2170 | 2170 | 2170 | 2170 | 1 |
| 447 | 20250219 | 113300 | 1070311855 | 2160 | 2165 | 2170 | 2160 | 2712 |
| 448 | 20250219 | 113200 | 1064442870 | 2165 | 2165 | 2170 | 2165 | 5301 |
| 449 | 20250219 | 113100 | 1052961040 | 2170 | 2170 | 2170 | 2165 | 9240 |
| 450 | 20250219 | 113000 | 1032954255 | 2170 | 2175 | 2175 | 2170 | 4044 |
| 451 | 20250219 | 112900 | 1024176350 | 2175 | 2170 | 2180 | 2170 | 16114 |
| 452 | 20250219 | 112800 | 989170685 | 2165 | 2165 | 2170 | 2165 | 6808 |
| 453 | 20250219 | 112700 | 974431360 | 2165 | 2165 | 2170 | 2165 | 1213 |
| 454 | 20250219 | 112600 | 971805165 | 2165 | 2165 | 2165 | 2165 | 17873 |
| 455 | 20250219 | 112500 | 933110120 | 2160 | 2160 | 2160 | 2160 | 185 |
| 456 | 20250219 | 112400 | 932710520 | 2165 | 2165 | 2165 | 2165 | 200 |
| 457 | 20250219 | 112300 | 932277520 | 2165 | 2165 | 2165 | 2165 | 172 |
| 458 | 20250219 | 112200 | 931905140 | 2165 | 2160 | 2165 | 2160 | 19647 |
| 459 | 20250219 | 112100 | 889409435 | 2160 | 2155 | 2160 | 2155 | 1609 |
| 460 | 20250219 | 112000 | 885941985 | 2155 | 2155 | 2155 | 2155 | 200 |
| 461 | 20250219 | 111900 | 885510985 | 2155 | 2160 | 2160 | 2155 | 142 |
| 462 | 20250219 | 111800 | 885204895 | 2155 | 2155 | 2155 | 2155 | 4639 |
| 463 | 20250219 | 111700 | 875207850 | 2155 | 2150 | 2155 | 2145 | 310 |
| 464 | 20250219 | 111600 | 874541545 | 2155 | 2150 | 2155 | 2150 | 201 |
| 465 | 20250219 | 111500 | 874109390 | 2155 | 2155 | 2155 | 2155 | 0 |
| 466 | 20250219 | 111400 | 874109390 | 2155 | 2150 | 2155 | 2150 | 2252 |
| 467 | 20250219 | 111300 | 869267080 | 2150 | 2150 | 2150 | 2150 | 0 |
| 468 | 20250219 | 111200 | 869267080 | 2150 | 2150 | 2150 | 2150 | 100 |
| 469 | 20250219 | 111100 | 869052080 | 2150 | 2145 | 2155 | 2145 | 2921 |
| 470 | 20250219 | 111000 | 862768910 | 2145 | 2140 | 2145 | 2140 | 336 |
| 471 | 20250219 | 110900 | 862048715 | 2145 | 2145 | 2145 | 2145 | 100 |
| 472 | 20250219 | 110800 | 861834215 | 2145 | 2145 | 2145 | 2145 | 170 |
| 473 | 20250219 | 110700 | 861469565 | 2145 | 2145 | 2145 | 2145 | 143 |
| 474 | 20250219 | 110600 | 861162830 | 2145 | 2145 | 2145 | 2145 | 0 |
| 475 | 20250219 | 110500 | 861162830 | 2145 | 2145 | 2145 | 2145 | 1922 |
| 476 | 20250219 | 110400 | 857040140 | 2145 | 2145 | 2145 | 2145 | 100 |
| 477 | 20250219 | 110300 | 856825640 | 2145 | 2150 | 2150 | 2145 | 202 |
| 478 | 20250219 | 110200 | 856391840 | 2140 | 2140 | 2140 | 2140 | 0 |
| 479 | 20250219 | 110100 | 856391840 | 2140 | 2140 | 2140 | 2140 | 150 |
| 480 | 20250219 | 110000 | 856070840 | 2150 | 2140 | 2150 | 2140 | 2629 |
| 481 | 20250219 | 105900 | 850419780 | 2150 | 2150 | 2150 | 2150 | 2 |
| 482 | 20250219 | 105800 | 850415480 | 2140 | 2150 | 2150 | 2140 | 840 |
| 483 | 20250219 | 105700 | 848610050 | 2150 | 2150 | 2150 | 2150 | 16 |
| 484 | 20250219 | 105600 | 848575650 | 2150 | 2145 | 2150 | 2145 | 1871 |
| 485 | 20250219 | 105500 | 844554820 | 2145 | 2145 | 2145 | 2145 | 0 |
| 486 | 20250219 | 105400 | 844554820 | 2145 | 2145 | 2145 | 2145 | 587 |
| 487 | 20250219 | 105300 | 843295705 | 2150 | 2150 | 2150 | 2150 | 0 |
| 488 | 20250219 | 105200 | 843295705 | 2150 | 2150 | 2150 | 2150 | 0 |
| 489 | 20250219 | 105100 | 843295705 | 2150 | 2145 | 2150 | 2145 | 1401 |
| 490 | 20250219 | 105000 | 840290555 | 2145 | 2150 | 2150 | 2145 | 149 |
| 491 | 20250219 | 104900 | 839970705 | 2150 | 2150 | 2150 | 2150 | 1 |
| 492 | 20250219 | 104800 | 839968555 | 2145 | 2140 | 2145 | 2140 | 1514 |
| 493 | 20250219 | 104700 | 836721275 | 2140 | 2140 | 2140 | 2140 | 291 |
| 494 | 20250219 | 104600 | 836098535 | 2140 | 2140 | 2140 | 2140 | 0 |
| 495 | 20250219 | 104500 | 836098535 | 2140 | 2140 | 2140 | 2140 | 2 |
| 496 | 20250219 | 104400 | 836094255 | 2140 | 2135 | 2140 | 2130 | 10001 |
| 497 | 20250219 | 104300 | 814791345 | 2135 | 2135 | 2135 | 2135 | 55 |
| 498 | 20250219 | 104200 | 814673920 | 2145 | 2140 | 2145 | 2130 | 10396 |
| 499 | 20250219 | 104100 | 792518300 | 2140 | 2140 | 2140 | 2140 | 1 |
| 500 | 20250219 | 104000 | 792516160 | 2135 | 2140 | 2140 | 2135 | 11 |
| 501 | 20250219 | 103900 | 792492670 | 2140 | 2140 | 2140 | 2140 | 0 |
| 502 | 20250219 | 103800 | 792492670 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 503 | 20250219 | 103700 | 790352670 | 2140 | 2140 | 2140 | 2140 | 100 |
| 504 | 20250219 | 103600 | 790138670 | 2135 | 2135 | 2135 | 2135 | 0 |
| 505 | 20250219 | 103500 | 790138670 | 2135 | 2135 | 2135 | 2135 | 2 |
| 506 | 20250219 | 103400 | 790134400 | 2135 | 2135 | 2135 | 2135 | 4100 |
| 507 | 20250219 | 103300 | 781380900 | 2135 | 2145 | 2145 | 2135 | 520 |
| 508 | 20250219 | 103200 | 780265720 | 2145 | 2145 | 2145 | 2145 | 1 |
| 509 | 20250219 | 103100 | 780263575 | 2135 | 2135 | 2135 | 2135 | 10 |
| 510 | 20250219 | 103000 | 780242225 | 2135 | 2135 | 2135 | 2135 | 200 |
| 511 | 20250219 | 102900 | 779815225 | 2135 | 2140 | 2145 | 2135 | 404 |
| 512 | 20250219 | 102800 | 778951085 | 2145 | 2135 | 2145 | 2135 | 7097 |
| 513 | 20250219 | 102700 | 763767420 | 2135 | 2135 | 2135 | 2135 | 235 |
| 514 | 20250219 | 102600 | 763265695 | 2135 | 2135 | 2135 | 2135 | 211 |
| 515 | 20250219 | 102500 | 762815210 | 2135 | 2135 | 2135 | 2135 | 510 |
| 516 | 20250219 | 102400 | 761726360 | 2135 | 2135 | 2135 | 2135 | 18 |
| 517 | 20250219 | 102300 | 761687930 | 2130 | 2135 | 2135 | 2130 | 493 |
| 518 | 20250219 | 102200 | 760635480 | 2145 | 2140 | 2145 | 2120 | 17674 |
| 519 | 20250219 | 102100 | 722993055 | 2140 | 2140 | 2140 | 2140 | 379 |
| 520 | 20250219 | 102000 | 722181995 | 2140 | 2140 | 2140 | 2140 | 150 |
| 521 | 20250219 | 101900 | 721860995 | 2140 | 2140 | 2145 | 2135 | 518 |
| 522 | 20250219 | 101800 | 720753375 | 2140 | 2140 | 2140 | 2140 | 4100 |
| 523 | 20250219 | 101700 | 711979375 | 2145 | 2145 | 2145 | 2145 | 180 |
| 524 | 20250219 | 101600 | 711593275 | 2145 | 2145 | 2145 | 2145 | 35 |
| 525 | 20250219 | 101500 | 711518200 | 2145 | 2145 | 2145 | 2145 | 115 |
| 526 | 20250219 | 101400 | 711271525 | 2145 | 2145 | 2150 | 2145 | 142 |
| 527 | 20250219 | 101300 | 710966925 | 2145 | 2150 | 2150 | 2140 | 909 |
| 528 | 20250219 | 101200 | 709018615 | 2145 | 2150 | 2150 | 2140 | 639 |
| 529 | 20250219 | 101100 | 707647755 | 2145 | 2140 | 2145 | 2140 | 395 |
| 530 | 20250219 | 101000 | 706801470 | 2140 | 2145 | 2145 | 2140 | 6132 |
| 531 | 20250219 | 100900 | 693669930 | 2145 | 2145 | 2145 | 2145 | 1 |
| 532 | 20250219 | 100800 | 693667785 | 2150 | 2140 | 2150 | 2140 | 2 |
| 533 | 20250219 | 100700 | 693663495 | 2145 | 2145 | 2145 | 2145 | 12 |
| 534 | 20250219 | 100600 | 693637755 | 2150 | 2145 | 2150 | 2145 | 102 |
| 535 | 20250219 | 100500 | 693418955 | 2140 | 2140 | 2140 | 2140 | 3091 |
| 536 | 20250219 | 100400 | 686804215 | 2140 | 2140 | 2140 | 2140 | 680 |
| 537 | 20250219 | 100300 | 685349015 | 2140 | 2140 | 2140 | 2140 | 99 |
| 538 | 20250219 | 100200 | 685137155 | 2140 | 2140 | 2140 | 2140 | 2 |
| 539 | 20250219 | 100100 | 685132875 | 2150 | 2145 | 2150 | 2140 | 4158 |
| 540 | 20250219 | 100000 | 676229745 | 2155 | 2155 | 2155 | 2140 | 70 |
| 541 | 20250219 | 095900 | 676079640 | 2145 | 2145 | 2145 | 2145 | 2402 |
| 542 | 20250219 | 095800 | 670927350 | 2145 | 2150 | 2155 | 2145 | 3367 |
| 543 | 20250219 | 095700 | 663695800 | 2150 | 2150 | 2150 | 2145 | 4382 |
| 544 | 20250219 | 095600 | 654275810 | 2145 | 2145 | 2145 | 2145 | 0 |
| 545 | 20250219 | 095500 | 654275810 | 2145 | 2145 | 2145 | 2145 | 977 |
| 546 | 20250219 | 095400 | 652180145 | 2145 | 2145 | 2145 | 2145 | 17 |
| 547 | 20250219 | 095300 | 652143680 | 2145 | 2145 | 2145 | 2145 | 2 |
| 548 | 20250219 | 095200 | 652139390 | 2145 | 2145 | 2145 | 2145 | 0 |
| 549 | 20250219 | 095100 | 652139390 | 2145 | 2140 | 2145 | 2140 | 1896 |
| 550 | 20250219 | 095000 | 648073970 | 2145 | 2145 | 2145 | 2145 | 0 |
| 551 | 20250219 | 094900 | 648073970 | 2145 | 2140 | 2145 | 2140 | 2962 |
| 552 | 20250219 | 094800 | 641722980 | 2140 | 2140 | 2145 | 2140 | 8687 |
| 553 | 20250219 | 094700 | 623120435 | 2145 | 2145 | 2145 | 2145 | 1065 |
| 554 | 20250219 | 094600 | 620836010 | 2145 | 2150 | 2150 | 2145 | 241 |
| 555 | 20250219 | 094500 | 620318565 | 2150 | 2150 | 2150 | 2150 | 878 |
| 556 | 20250219 | 094400 | 618430865 | 2150 | 2150 | 2150 | 2150 | 3 |
| 557 | 20250219 | 094300 | 618424415 | 2145 | 2145 | 2145 | 2145 | 60 |
| 558 | 20250219 | 094200 | 618295715 | 2150 | 2150 | 2150 | 2150 | 1 |
| 559 | 20250219 | 094100 | 618293565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 560 | 20250219 | 094000 | 618293565 | 2150 | 2150 | 2155 | 2140 | 10007 |
| 561 | 20250219 | 093900 | 596864320 | 2145 | 2150 | 2150 | 2145 | 1012 |
| 562 | 20250219 | 093800 | 594688530 | 2145 | 2145 | 2145 | 2145 | 222 |
| 563 | 20250219 | 093700 | 594212340 | 2145 | 2150 | 2150 | 2145 | 518 |
| 564 | 20250219 | 093600 | 593098890 | 2150 | 2145 | 2155 | 2145 | 2004 |
| 565 | 20250219 | 093500 | 588792775 | 2145 | 2145 | 2145 | 2145 | 19 |
| 566 | 20250219 | 093400 | 588752020 | 2150 | 2155 | 2155 | 2150 | 41 |
| 567 | 20250219 | 093300 | 588663865 | 2145 | 2145 | 2145 | 2145 | 1274 |
| 568 | 20250219 | 093200 | 585931135 | 2145 | 2145 | 2145 | 2145 | 1 |
| 569 | 20250219 | 093100 | 585928990 | 2145 | 2150 | 2155 | 2145 | 521 |
| 570 | 20250219 | 093000 | 584808570 | 2155 | 2155 | 2155 | 2155 | 1 |
| 571 | 20250219 | 092900 | 584806415 | 2145 | 2140 | 2145 | 2140 | 406 |
| 572 | 20250219 | 092800 | 583935555 | 2145 | 2145 | 2145 | 2145 | 1097 |
| 573 | 20250219 | 092700 | 581582490 | 2145 | 2145 | 2150 | 2145 | 1677 |
| 574 | 20250219 | 092600 | 577985295 | 2145 | 2145 | 2145 | 2140 | 434 |
| 575 | 20250219 | 092500 | 577054820 | 2140 | 2140 | 2140 | 2140 | 70 |
| 576 | 20250219 | 092400 | 576905020 | 2145 | 2145 | 2145 | 2140 | 142 |
| 577 | 20250219 | 092300 | 576601110 | 2140 | 2140 | 2140 | 2140 | 566 |
| 578 | 20250219 | 092200 | 575389870 | 2145 | 2145 | 2145 | 2140 | 263 |
| 579 | 20250219 | 092100 | 574826455 | 2140 | 2140 | 2145 | 2140 | 48 |
| 580 | 20250219 | 092000 | 574723730 | 2145 | 2150 | 2150 | 2145 | 3697 |
| 581 | 20250219 | 091900 | 566788540 | 2155 | 2155 | 2155 | 2145 | 5202 |
| 582 | 20250219 | 091800 | 555613510 | 2155 | 2155 | 2155 | 2150 | 1291 |
| 583 | 20250219 | 091700 | 552837305 | 2150 | 2145 | 2155 | 2145 | 3810 |
| 584 | 20250219 | 091600 | 544646295 | 2145 | 2145 | 2145 | 2135 | 9760 |
| 585 | 20250219 | 091500 | 523729965 | 2135 | 2140 | 2145 | 2135 | 5652 |
| 586 | 20250219 | 091400 | 511627190 | 2145 | 2145 | 2150 | 2145 | 901 |
| 587 | 20250219 | 091300 | 509693935 | 2150 | 2135 | 2150 | 2135 | 3544 |
| 588 | 20250219 | 091200 | 502116890 | 2135 | 2145 | 2145 | 2135 | 195 |
| 589 | 20250219 | 091100 | 501700255 | 2130 | 2135 | 2135 | 2130 | 5113 |
| 590 | 20250219 | 091000 | 490784355 | 2145 | 2135 | 2145 | 2135 | 2598 |
| 591 | 20250219 | 090900 | 485233970 | 2135 | 2150 | 2150 | 2135 | 1310 |
| 592 | 20250219 | 090800 | 482434850 | 2135 | 2145 | 2145 | 2135 | 2094 |
| 593 | 20250219 | 090700 | 477950970 | 2145 | 2140 | 2145 | 2140 | 2346 |
| 594 | 20250219 | 090600 | 472930155 | 2135 | 2145 | 2155 | 2120 | 35557 |
| 595 | 20250219 | 090500 | 397097755 | 2145 | 2150 | 2150 | 2140 | 12206 |
| 596 | 20250219 | 090400 | 370922450 | 2150 | 2155 | 2160 | 2150 | 4912 |
| 597 | 20250219 | 090300 | 360354205 | 2155 | 2155 | 2155 | 2150 | 12873 |
| 598 | 20250219 | 090200 | 332664195 | 2150 | 2145 | 2160 | 2140 | 14425 |
| 599 | 20250219 | 090100 | 301696235 | 2140 | 2125 | 2145 | 2115 | 33558 |
| 600 | 20250219 | 090000 | 230343875 | 2135 | 2155 | 2170 | 2130 | 107292 |