30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 3 | 20250219 | 183000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 4 | 20250219 | 182900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 5 | 20250219 | 182800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 6 | 20250219 | 182700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 7 | 20250219 | 182600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 8 | 20250219 | 182500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 9 | 20250219 | 182400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 10 | 20250219 | 182300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 11 | 20250219 | 182200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 12 | 20250219 | 182100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 13 | 20250219 | 182000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 14 | 20250219 | 181900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 15 | 20250219 | 181800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 16 | 20250219 | 181700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 17 | 20250219 | 181600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 18 | 20250219 | 181500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 19 | 20250219 | 181400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 20 | 20250219 | 181300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 21 | 20250219 | 181200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 22 | 20250219 | 181100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 23 | 20250219 | 181000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 24 | 20250219 | 180900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 25 | 20250219 | 180800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 26 | 20250219 | 180700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 27 | 20250219 | 180600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 28 | 20250219 | 180500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 29 | 20250219 | 180400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 30 | 20250219 | 180300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 31 | 20250219 | 180200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 32 | 20250219 | 180100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 33 | 20250219 | 180000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 34 | 20250219 | 175900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 35 | 20250219 | 175800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 36 | 20250219 | 175700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 37 | 20250219 | 175600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 38 | 20250219 | 175500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 39 | 20250219 | 175400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 40 | 20250219 | 175300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 41 | 20250219 | 175200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 42 | 20250219 | 175100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 43 | 20250219 | 175000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 44 | 20250219 | 174900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 45 | 20250219 | 174800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 46 | 20250219 | 174700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 47 | 20250219 | 174600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 48 | 20250219 | 174500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 49 | 20250219 | 174400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 50 | 20250219 | 174300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 51 | 20250219 | 174200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 52 | 20250219 | 174100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 53 | 20250219 | 174000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 54 | 20250219 | 173900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 55 | 20250219 | 173800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 56 | 20250219 | 173700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 57 | 20250219 | 173600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 58 | 20250219 | 173500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 59 | 20250219 | 173400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 60 | 20250219 | 173300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 61 | 20250219 | 173200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 62 | 20250219 | 173100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 63 | 20250219 | 173000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 64 | 20250219 | 172900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 65 | 20250219 | 172800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 66 | 20250219 | 172700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 67 | 20250219 | 172600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 68 | 20250219 | 172500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 69 | 20250219 | 172400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 70 | 20250219 | 172300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 71 | 20250219 | 172200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 72 | 20250219 | 172100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 73 | 20250219 | 172000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 74 | 20250219 | 171900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 75 | 20250219 | 171800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 76 | 20250219 | 171700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 77 | 20250219 | 171600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 78 | 20250219 | 171500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 79 | 20250219 | 171400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 80 | 20250219 | 171300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 81 | 20250219 | 171200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 82 | 20250219 | 171100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 83 | 20250219 | 171000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 84 | 20250219 | 170900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 85 | 20250219 | 170800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 86 | 20250219 | 170700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 87 | 20250219 | 170600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 88 | 20250219 | 170500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 89 | 20250219 | 170400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 90 | 20250219 | 170300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 91 | 20250219 | 170200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 92 | 20250219 | 170100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 93 | 20250219 | 170000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 94 | 20250219 | 165900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 95 | 20250219 | 165800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 96 | 20250219 | 165700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 97 | 20250219 | 165600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 98 | 20250219 | 165500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 99 | 20250219 | 165400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 100 | 20250219 | 165300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 101 | 20250219 | 165200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 102 | 20250219 | 165100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 103 | 20250219 | 165000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 104 | 20250219 | 164900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 105 | 20250219 | 164800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 106 | 20250219 | 164700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 107 | 20250219 | 164600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 108 | 20250219 | 164500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 109 | 20250219 | 164400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 110 | 20250219 | 164300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 111 | 20250219 | 164200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 112 | 20250219 | 164100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 113 | 20250219 | 164000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 114 | 20250219 | 163900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 115 | 20250219 | 163800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 116 | 20250219 | 163700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 117 | 20250219 | 163600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 118 | 20250219 | 163500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 119 | 20250219 | 163400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 120 | 20250219 | 163300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 121 | 20250219 | 163200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 122 | 20250219 | 163100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 123 | 20250219 | 163000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 124 | 20250219 | 162900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 125 | 20250219 | 162800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 126 | 20250219 | 162700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 127 | 20250219 | 162600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 128 | 20250219 | 162500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 129 | 20250219 | 162400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 130 | 20250219 | 162300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 131 | 20250219 | 162200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 132 | 20250219 | 162100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 133 | 20250219 | 162000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 134 | 20250219 | 161900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 135 | 20250219 | 161800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 136 | 20250219 | 161700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 137 | 20250219 | 161600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 138 | 20250219 | 161500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 139 | 20250219 | 161400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 140 | 20250219 | 161300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 141 | 20250219 | 161200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 142 | 20250219 | 161100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 143 | 20250219 | 161000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 144 | 20250219 | 160900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 145 | 20250219 | 160800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 146 | 20250219 | 160700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 147 | 20250219 | 160600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 148 | 20250219 | 160500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 149 | 20250219 | 160400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 150 | 20250219 | 160300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 151 | 20250219 | 160200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 152 | 20250219 | 160100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 153 | 20250219 | 160000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 154 | 20250219 | 155900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 155 | 20250219 | 155800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 156 | 20250219 | 155700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 157 | 20250219 | 155600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 158 | 20250219 | 155500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 159 | 20250219 | 155400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 160 | 20250219 | 155300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 161 | 20250219 | 155200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 162 | 20250219 | 155100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 163 | 20250219 | 155000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 164 | 20250219 | 154900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 165 | 20250219 | 154800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 166 | 20250219 | 154700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 167 | 20250219 | 154600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 168 | 20250219 | 154500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 169 | 20250219 | 154400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 170 | 20250219 | 154300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 171 | 20250219 | 154200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 172 | 20250219 | 154100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 173 | 20250219 | 154000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 174 | 20250219 | 153900 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 175 | 20250219 | 153800 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 176 | 20250219 | 153700 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 177 | 20250219 | 153600 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 178 | 20250219 | 153500 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 179 | 20250219 | 153400 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 180 | 20250219 | 153300 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 181 | 20250219 | 153200 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 0 |
| 182 | 20250219 | 153100 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 183 | 20250219 | 153000 | 2577044030 | 12390 | 12390 | 12390 | 12390 | 2663 |
| 184 | 20250219 | 152900 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 185 | 20250219 | 152800 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 186 | 20250219 | 152700 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 187 | 20250219 | 152600 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 188 | 20250219 | 152500 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 189 | 20250219 | 152400 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 190 | 20250219 | 152300 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 191 | 20250219 | 152200 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 192 | 20250219 | 152100 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 193 | 20250219 | 152000 | 2544049460 | 12400 | 12400 | 12400 | 12400 | 0 |
| 194 | 20250219 | 151900 | 2544049460 | 12400 | 12440 | 12450 | 12400 | 1850 |
| 195 | 20250219 | 151800 | 2521080810 | 12450 | 12450 | 12450 | 12450 | 3 |
| 196 | 20250219 | 151700 | 2521043460 | 12450 | 12430 | 12450 | 12430 | 212 |
| 197 | 20250219 | 151600 | 2518406820 | 12440 | 12420 | 12440 | 12420 | 1177 |
| 198 | 20250219 | 151500 | 2503779440 | 12410 | 12410 | 12420 | 12410 | 8 |
| 199 | 20250219 | 151400 | 2503680150 | 12410 | 12410 | 12420 | 12400 | 1297 |
| 200 | 20250219 | 151300 | 2487575030 | 12420 | 12420 | 12420 | 12420 | 6 |
| 201 | 20250219 | 151200 | 2487500510 | 12420 | 12420 | 12420 | 12420 | 75 |
| 202 | 20250219 | 151100 | 2486569010 | 12420 | 12420 | 12420 | 12420 | 4 |
| 203 | 20250219 | 151000 | 2486519330 | 12410 | 12430 | 12430 | 12410 | 166 |
| 204 | 20250219 | 150900 | 2484458950 | 12420 | 12420 | 12430 | 12420 | 236 |
| 205 | 20250219 | 150800 | 2481527680 | 12420 | 12430 | 12430 | 12420 | 9 |
| 206 | 20250219 | 150700 | 2481415860 | 12420 | 12430 | 12430 | 12420 | 174 |
| 207 | 20250219 | 150600 | 2479254740 | 12430 | 12420 | 12440 | 12420 | 458 |
| 208 | 20250219 | 150500 | 2473562290 | 12430 | 12430 | 12440 | 12430 | 202 |
| 209 | 20250219 | 150400 | 2471051380 | 12420 | 12420 | 12420 | 12420 | 4 |
| 210 | 20250219 | 150300 | 2471001700 | 12410 | 12430 | 12430 | 12410 | 113 |
| 211 | 20250219 | 150200 | 2469598430 | 12430 | 12430 | 12440 | 12430 | 140 |
| 212 | 20250219 | 150100 | 2467858080 | 12430 | 12410 | 12450 | 12410 | 483 |
| 213 | 20250219 | 150000 | 2461853600 | 12410 | 12420 | 12420 | 12410 | 34 |
| 214 | 20250219 | 145900 | 2461431360 | 12420 | 12430 | 12440 | 12420 | 378 |
| 215 | 20250219 | 145800 | 2456733810 | 12430 | 12440 | 12440 | 12430 | 837 |
| 216 | 20250219 | 145700 | 2446322180 | 12440 | 12450 | 12450 | 12440 | 531 |
| 217 | 20250219 | 145600 | 2439711470 | 12450 | 12460 | 12460 | 12450 | 143 |
| 218 | 20250219 | 145500 | 2437930990 | 12450 | 12450 | 12460 | 12450 | 574 |
| 219 | 20250219 | 145400 | 2430784640 | 12450 | 12470 | 12470 | 12450 | 113 |
| 220 | 20250219 | 145300 | 2429376190 | 12480 | 12500 | 12500 | 12480 | 694 |
| 221 | 20250219 | 145200 | 2420713320 | 12480 | 12470 | 12500 | 12470 | 832 |
| 222 | 20250219 | 145100 | 2410332000 | 12470 | 12480 | 12480 | 12470 | 143 |
| 223 | 20250219 | 145000 | 2408548490 | 12480 | 12490 | 12490 | 12480 | 498 |
| 224 | 20250219 | 144900 | 2402328610 | 12490 | 12520 | 12520 | 12490 | 1198 |
| 225 | 20250219 | 144800 | 2387348930 | 12510 | 12510 | 12510 | 12490 | 437 |
| 226 | 20250219 | 144700 | 2381884290 | 12510 | 12510 | 12520 | 12500 | 194 |
| 227 | 20250219 | 144600 | 2379457760 | 12510 | 12530 | 12530 | 12510 | 690 |
| 228 | 20250219 | 144500 | 2370825600 | 12530 | 12480 | 12530 | 12480 | 1106 |
| 229 | 20250219 | 144400 | 2356999110 | 12470 | 12450 | 12470 | 12440 | 3838 |
| 230 | 20250219 | 144300 | 2309187420 | 12450 | 12420 | 12450 | 12410 | 609 |
| 231 | 20250219 | 144200 | 2301615950 | 12420 | 12420 | 12420 | 12410 | 318 |
| 232 | 20250219 | 144100 | 2297666940 | 12410 | 12390 | 12420 | 12390 | 594 |
| 233 | 20250219 | 144000 | 2290296140 | 12390 | 12390 | 12390 | 12380 | 129 |
| 234 | 20250219 | 143900 | 2288698440 | 12410 | 12380 | 12410 | 12380 | 1234 |
| 235 | 20250219 | 143800 | 2273398350 | 12370 | 12370 | 12370 | 12370 | 105 |
| 236 | 20250219 | 143700 | 2272099500 | 12370 | 12370 | 12380 | 12370 | 208 |
| 237 | 20250219 | 143600 | 2269525470 | 12380 | 12370 | 12380 | 12370 | 65 |
| 238 | 20250219 | 143500 | 2268721390 | 12380 | 12380 | 12380 | 12380 | 43 |
| 239 | 20250219 | 143400 | 2268189050 | 12370 | 12380 | 12390 | 12370 | 494 |
| 240 | 20250219 | 143300 | 2262076900 | 12380 | 12380 | 12380 | 12380 | 93 |
| 241 | 20250219 | 143200 | 2260925560 | 12380 | 12380 | 12380 | 12380 | 2 |
| 242 | 20250219 | 143100 | 2260900800 | 12390 | 12370 | 12390 | 12370 | 719 |
| 243 | 20250219 | 143000 | 2252001500 | 12370 | 12360 | 12370 | 12360 | 45 |
| 244 | 20250219 | 142900 | 2251444890 | 12370 | 12370 | 12370 | 12350 | 490 |
| 245 | 20250219 | 142800 | 2245384810 | 12360 | 12370 | 12370 | 12360 | 119 |
| 246 | 20250219 | 142700 | 2243913450 | 12370 | 12380 | 12380 | 12350 | 80 |
| 247 | 20250219 | 142600 | 2242925030 | 12390 | 12350 | 12390 | 12350 | 453 |
| 248 | 20250219 | 142500 | 2237327120 | 12350 | 12340 | 12350 | 12340 | 82 |
| 249 | 20250219 | 142400 | 2236315110 | 12350 | 12350 | 12360 | 12350 | 117 |
| 250 | 20250219 | 142300 | 2234869910 | 12350 | 12350 | 12350 | 12350 | 4 |
| 251 | 20250219 | 142200 | 2234820510 | 12350 | 12350 | 12350 | 12350 | 126 |
| 252 | 20250219 | 142100 | 2233264410 | 12360 | 12360 | 12360 | 12360 | 59 |
| 253 | 20250219 | 142000 | 2232535170 | 12350 | 12360 | 12360 | 12350 | 152 |
| 254 | 20250219 | 141900 | 2230657960 | 12350 | 12360 | 12360 | 12350 | 148 |
| 255 | 20250219 | 141800 | 2228829640 | 12360 | 12350 | 12360 | 12350 | 123 |
| 256 | 20250219 | 141700 | 2227310560 | 12350 | 12350 | 12360 | 12350 | 161 |
| 257 | 20250219 | 141600 | 2225322190 | 12360 | 12350 | 12360 | 12350 | 7 |
| 258 | 20250219 | 141500 | 2225235710 | 12350 | 12360 | 12360 | 12350 | 41 |
| 259 | 20250219 | 141400 | 2224729290 | 12350 | 12350 | 12360 | 12350 | 113 |
| 260 | 20250219 | 141300 | 2223333730 | 12350 | 12370 | 12370 | 12350 | 130 |
| 261 | 20250219 | 141200 | 2221728210 | 12370 | 12370 | 12370 | 12370 | 6 |
| 262 | 20250219 | 141100 | 2221653990 | 12370 | 12350 | 12370 | 12350 | 296 |
| 263 | 20250219 | 141000 | 2217994450 | 12360 | 12370 | 12370 | 12350 | 300 |
| 264 | 20250219 | 140900 | 2214286830 | 12360 | 12350 | 12360 | 12350 | 101 |
| 265 | 20250219 | 140800 | 2213039440 | 12350 | 12350 | 12350 | 12340 | 230 |
| 266 | 20250219 | 140700 | 2210199580 | 12340 | 12340 | 12350 | 12340 | 222 |
| 267 | 20250219 | 140600 | 2207460090 | 12340 | 12350 | 12350 | 12340 | 67 |
| 268 | 20250219 | 140500 | 2206633290 | 12340 | 12350 | 12350 | 12340 | 58 |
| 269 | 20250219 | 140400 | 2205917410 | 12360 | 12350 | 12360 | 12350 | 140 |
| 270 | 20250219 | 140300 | 2204188260 | 12360 | 12360 | 12360 | 12360 | 243 |
| 271 | 20250219 | 140200 | 2201184780 | 12370 | 12370 | 12370 | 12360 | 166 |
| 272 | 20250219 | 140100 | 2199133000 | 12380 | 12390 | 12390 | 12380 | 3 |
| 273 | 20250219 | 140000 | 2199095840 | 12370 | 12350 | 12370 | 12340 | 319 |
| 274 | 20250219 | 135900 | 2195154280 | 12350 | 12350 | 12360 | 12350 | 104 |
| 275 | 20250219 | 135800 | 2193869860 | 12350 | 12350 | 12350 | 12350 | 4 |
| 276 | 20250219 | 135700 | 2193820460 | 12360 | 12370 | 12370 | 12350 | 229 |
| 277 | 20250219 | 135600 | 2190992250 | 12370 | 12340 | 12370 | 12340 | 233 |
| 278 | 20250219 | 135500 | 2188113100 | 12350 | 12350 | 12350 | 12340 | 91 |
| 279 | 20250219 | 135400 | 2186990140 | 12340 | 12360 | 12360 | 12340 | 7 |
| 280 | 20250219 | 135300 | 2186903720 | 12340 | 12320 | 12340 | 12320 | 930 |
| 281 | 20250219 | 135200 | 2175435180 | 12320 | 12320 | 12320 | 12320 | 95 |
| 282 | 20250219 | 135100 | 2174264780 | 12320 | 12320 | 12320 | 12320 | 193 |
| 283 | 20250219 | 135000 | 2171887020 | 12330 | 12320 | 12330 | 12320 | 7 |
| 284 | 20250219 | 134900 | 2171800760 | 12320 | 12320 | 12320 | 12320 | 74 |
| 285 | 20250219 | 134800 | 2170889080 | 12330 | 12330 | 12330 | 12320 | 132 |
| 286 | 20250219 | 134700 | 2169262810 | 12320 | 12330 | 12330 | 12320 | 188 |
| 287 | 20250219 | 134600 | 2166946540 | 12330 | 12320 | 12330 | 12320 | 275 |
| 288 | 20250219 | 134500 | 2163557430 | 12320 | 12340 | 12340 | 12320 | 47 |
| 289 | 20250219 | 134400 | 2162978260 | 12320 | 12340 | 12340 | 12320 | 393 |
| 290 | 20250219 | 134300 | 2158133060 | 12370 | 12330 | 12370 | 12330 | 9 |
| 291 | 20250219 | 134200 | 2158021920 | 12330 | 12330 | 12330 | 12330 | 43 |
| 292 | 20250219 | 134100 | 2157491730 | 12330 | 12400 | 12400 | 12330 | 261 |
| 293 | 20250219 | 134000 | 2154259600 | 12400 | 12340 | 12400 | 12340 | 2300 |
| 294 | 20250219 | 133900 | 2125742270 | 12330 | 12320 | 12330 | 12320 | 1262 |
| 295 | 20250219 | 133800 | 2110184420 | 12330 | 12330 | 12330 | 12330 | 1 |
| 296 | 20250219 | 133700 | 2110172090 | 12320 | 12330 | 12330 | 12320 | 62 |
| 297 | 20250219 | 133600 | 2109408240 | 12330 | 12330 | 12340 | 12320 | 25 |
| 298 | 20250219 | 133500 | 2109100180 | 12320 | 12330 | 12330 | 12320 | 601 |
| 299 | 20250219 | 133400 | 2101691230 | 12320 | 12320 | 12320 | 12320 | 0 |
| 300 | 20250219 | 133300 | 2101691230 | 12320 | 12320 | 12320 | 12320 | 95 |
| 301 | 20250219 | 133200 | 2100520830 | 12320 | 12320 | 12320 | 12320 | 170 |
| 302 | 20250219 | 133100 | 2098426430 | 12330 | 12330 | 12330 | 12330 | 59 |
| 303 | 20250219 | 133000 | 2097698960 | 12320 | 12330 | 12330 | 12320 | 149 |
| 304 | 20250219 | 132900 | 2095863040 | 12330 | 12330 | 12330 | 12330 | 0 |
| 305 | 20250219 | 132800 | 2095863040 | 12330 | 12340 | 12340 | 12330 | 157 |
| 306 | 20250219 | 132700 | 2093927220 | 12330 | 12340 | 12340 | 12330 | 135 |
| 307 | 20250219 | 132600 | 2092262660 | 12340 | 12340 | 12340 | 12340 | 418 |
| 308 | 20250219 | 132500 | 2087104540 | 12340 | 12350 | 12350 | 12340 | 1460 |
| 309 | 20250219 | 132400 | 2069075160 | 12350 | 12350 | 12350 | 12350 | 36 |
| 310 | 20250219 | 132300 | 2068630560 | 12350 | 12360 | 12360 | 12350 | 196 |
| 311 | 20250219 | 132200 | 2066208440 | 12360 | 12350 | 12360 | 12350 | 232 |
| 312 | 20250219 | 132100 | 2063342760 | 12350 | 12360 | 12360 | 12350 | 109 |
| 313 | 20250219 | 132000 | 2061996600 | 12360 | 12360 | 12360 | 12350 | 53 |
| 314 | 20250219 | 131900 | 2061341950 | 12350 | 12360 | 12370 | 12350 | 894 |
| 315 | 20250219 | 131800 | 2050292890 | 12360 | 12360 | 12360 | 12360 | 166 |
| 316 | 20250219 | 131700 | 2048241130 | 12370 | 12370 | 12370 | 12370 | 67 |
| 317 | 20250219 | 131600 | 2047412340 | 12380 | 12390 | 12390 | 12370 | 51 |
| 318 | 20250219 | 131500 | 2046780950 | 12390 | 12390 | 12390 | 12390 | 60 |
| 319 | 20250219 | 131400 | 2046037550 | 12400 | 12430 | 12430 | 12400 | 342 |
| 320 | 20250219 | 131300 | 2041791980 | 12430 | 12440 | 12440 | 12430 | 65 |
| 321 | 20250219 | 131200 | 2040983860 | 12450 | 12460 | 12460 | 12440 | 254 |
| 322 | 20250219 | 131100 | 2037821240 | 12440 | 12450 | 12460 | 12440 | 1429 |
| 323 | 20250219 | 131000 | 2020035660 | 12460 | 12470 | 12470 | 12430 | 459 |
| 324 | 20250219 | 130900 | 2014317990 | 12470 | 12410 | 12470 | 12410 | 4320 |
| 325 | 20250219 | 130800 | 1960581610 | 12420 | 12410 | 12420 | 12410 | 149 |
| 326 | 20250219 | 130700 | 1958731910 | 12400 | 12440 | 12440 | 12400 | 370 |
| 327 | 20250219 | 130600 | 1954136980 | 12440 | 12430 | 12450 | 12430 | 892 |
| 328 | 20250219 | 130500 | 1943045490 | 12440 | 12350 | 12450 | 12350 | 5729 |
| 329 | 20250219 | 130400 | 1871930230 | 12360 | 12350 | 12360 | 12320 | 483 |
| 330 | 20250219 | 130300 | 1865964090 | 12340 | 12340 | 12340 | 12320 | 612 |
| 331 | 20250219 | 130200 | 1858414230 | 12320 | 12320 | 12320 | 12320 | 181 |
| 332 | 20250219 | 130100 | 1856184310 | 12310 | 12310 | 12320 | 12310 | 241 |
| 333 | 20250219 | 130000 | 1853217540 | 12320 | 12310 | 12320 | 12310 | 86 |
| 334 | 20250219 | 125900 | 1852158760 | 12320 | 12320 | 12320 | 12320 | 12 |
| 335 | 20250219 | 125800 | 1852010920 | 12300 | 12330 | 12330 | 12300 | 2113 |
| 336 | 20250219 | 125700 | 1825999570 | 12320 | 12340 | 12340 | 12320 | 232 |
| 337 | 20250219 | 125600 | 1823140470 | 12320 | 12330 | 12330 | 12320 | 418 |
| 338 | 20250219 | 125500 | 1817989750 | 12330 | 12320 | 12330 | 12320 | 11 |
| 339 | 20250219 | 125400 | 1817854220 | 12320 | 12320 | 12320 | 12320 | 100 |
| 340 | 20250219 | 125300 | 1816622220 | 12310 | 12350 | 12350 | 12310 | 521 |
| 341 | 20250219 | 125200 | 1810207890 | 12340 | 12320 | 12340 | 12320 | 62 |
| 342 | 20250219 | 125100 | 1809444030 | 12320 | 12310 | 12320 | 12300 | 169 |
| 343 | 20250219 | 125000 | 1807363510 | 12320 | 12300 | 12320 | 12300 | 7284 |
| 344 | 20250219 | 124900 | 1717769530 | 12300 | 12310 | 12310 | 12300 | 424 |
| 345 | 20250219 | 124800 | 1712550700 | 12310 | 12310 | 12310 | 12310 | 664 |
| 346 | 20250219 | 124700 | 1704376860 | 12310 | 12310 | 12310 | 12310 | 1512 |
| 347 | 20250219 | 124600 | 1685764140 | 12310 | 12310 | 12310 | 12310 | 100 |
| 348 | 20250219 | 124500 | 1684533140 | 12310 | 12310 | 12310 | 12310 | 109 |
| 349 | 20250219 | 124400 | 1683191350 | 12310 | 12320 | 12330 | 12310 | 383 |
| 350 | 20250219 | 124300 | 1678476070 | 12310 | 12310 | 12310 | 12310 | 219 |
| 351 | 20250219 | 124200 | 1675780180 | 12320 | 12330 | 12330 | 12320 | 289 |
| 352 | 20250219 | 124100 | 1672219690 | 12330 | 12340 | 12340 | 12320 | 76 |
| 353 | 20250219 | 124000 | 1671283320 | 12320 | 12320 | 12320 | 12320 | 128 |
| 354 | 20250219 | 123900 | 1669706360 | 12320 | 12310 | 12320 | 12310 | 835 |
| 355 | 20250219 | 123800 | 1659427100 | 12310 | 12320 | 12320 | 12310 | 100 |
| 356 | 20250219 | 123700 | 1658196070 | 12310 | 12340 | 12340 | 12310 | 2332 |
| 357 | 20250219 | 123600 | 1629467170 | 12340 | 12330 | 12340 | 12330 | 224 |
| 358 | 20250219 | 123500 | 1626705220 | 12340 | 12340 | 12340 | 12340 | 0 |
| 359 | 20250219 | 123400 | 1626705220 | 12340 | 12340 | 12340 | 12340 | 0 |
| 360 | 20250219 | 123300 | 1626705220 | 12340 | 12330 | 12340 | 12330 | 173 |
| 361 | 20250219 | 123200 | 1624571120 | 12330 | 12330 | 12340 | 12330 | 84 |
| 362 | 20250219 | 123100 | 1623535390 | 12330 | 12340 | 12340 | 12330 | 129 |
| 363 | 20250219 | 123000 | 1621944790 | 12340 | 12320 | 12340 | 12320 | 97 |
| 364 | 20250219 | 122900 | 1620749410 | 12330 | 12340 | 12340 | 12330 | 525 |
| 365 | 20250219 | 122800 | 1614276150 | 12340 | 12320 | 12340 | 12320 | 233 |
| 366 | 20250219 | 122700 | 1611403090 | 12320 | 12320 | 12320 | 12320 | 63 |
| 367 | 20250219 | 122600 | 1610626930 | 12330 | 12330 | 12330 | 12330 | 51 |
| 368 | 20250219 | 122500 | 1609998100 | 12330 | 12330 | 12330 | 12330 | 156 |
| 369 | 20250219 | 122400 | 1608074620 | 12330 | 12330 | 12330 | 12330 | 44 |
| 370 | 20250219 | 122300 | 1607532100 | 12330 | 12330 | 12330 | 12330 | 106 |
| 371 | 20250219 | 122200 | 1606225120 | 12330 | 12310 | 12350 | 12310 | 372 |
| 372 | 20250219 | 122100 | 1601643350 | 12350 | 12320 | 12350 | 12320 | 785 |
| 373 | 20250219 | 122000 | 1591963930 | 12330 | 12330 | 12330 | 12330 | 60 |
| 374 | 20250219 | 121900 | 1591224130 | 12330 | 12310 | 12330 | 12310 | 108 |
| 375 | 20250219 | 121800 | 1589894180 | 12320 | 12320 | 12320 | 12320 | 23 |
| 376 | 20250219 | 121700 | 1589610820 | 12330 | 12330 | 12330 | 12330 | 1 |
| 377 | 20250219 | 121600 | 1589598490 | 12330 | 12310 | 12330 | 12310 | 183 |
| 378 | 20250219 | 121500 | 1587343380 | 12310 | 12320 | 12320 | 12310 | 110 |
| 379 | 20250219 | 121400 | 1585988810 | 12320 | 12320 | 12320 | 12320 | 81 |
| 380 | 20250219 | 121300 | 1584990890 | 12320 | 12320 | 12320 | 12320 | 48 |
| 381 | 20250219 | 121200 | 1584399530 | 12320 | 12320 | 12320 | 12320 | 117 |
| 382 | 20250219 | 121100 | 1582958090 | 12320 | 12330 | 12330 | 12320 | 35 |
| 383 | 20250219 | 121000 | 1582526880 | 12320 | 12320 | 12320 | 12320 | 64 |
| 384 | 20250219 | 120900 | 1581738400 | 12320 | 12320 | 12320 | 12320 | 48 |
| 385 | 20250219 | 120800 | 1581147040 | 12320 | 12320 | 12320 | 12320 | 120 |
| 386 | 20250219 | 120700 | 1579668640 | 12330 | 12320 | 12330 | 12320 | 69 |
| 387 | 20250219 | 120600 | 1578818500 | 12330 | 12320 | 12330 | 12320 | 117 |
| 388 | 20250219 | 120500 | 1577377050 | 12320 | 12320 | 12320 | 12320 | 60 |
| 389 | 20250219 | 120400 | 1576637850 | 12330 | 12330 | 12340 | 12330 | 104 |
| 390 | 20250219 | 120300 | 1575355520 | 12340 | 12340 | 12340 | 12340 | 2 |
| 391 | 20250219 | 120200 | 1575330840 | 12340 | 12340 | 12340 | 12340 | 20 |
| 392 | 20250219 | 120100 | 1575084040 | 12350 | 12350 | 12350 | 12340 | 201 |
| 393 | 20250219 | 120000 | 1572602330 | 12340 | 12340 | 12340 | 12340 | 200 |
| 394 | 20250219 | 115900 | 1570134330 | 12320 | 12320 | 12320 | 12320 | 197 |
| 395 | 20250219 | 115800 | 1567707290 | 12320 | 12310 | 12320 | 12310 | 274 |
| 396 | 20250219 | 115700 | 1564333320 | 12320 | 12330 | 12330 | 12320 | 912 |
| 397 | 20250219 | 115600 | 1553095190 | 12340 | 12340 | 12340 | 12340 | 686 |
| 398 | 20250219 | 115500 | 1544629950 | 12340 | 12340 | 12340 | 12340 | 270 |
| 399 | 20250219 | 115400 | 1541298150 | 12340 | 12340 | 12340 | 12340 | 69 |
| 400 | 20250219 | 115300 | 1540446690 | 12350 | 12350 | 12350 | 12350 | 1070 |
| 401 | 20250219 | 115200 | 1527232190 | 12350 | 12350 | 12350 | 12350 | 1066 |
| 402 | 20250219 | 115100 | 1514067090 | 12360 | 12350 | 12360 | 12350 | 97 |
| 403 | 20250219 | 115000 | 1512869120 | 12360 | 12360 | 12360 | 12360 | 2 |
| 404 | 20250219 | 114900 | 1512844400 | 12350 | 12360 | 12360 | 12350 | 76 |
| 405 | 20250219 | 114800 | 1511905680 | 12360 | 12360 | 12360 | 12360 | 89 |
| 406 | 20250219 | 114700 | 1510805640 | 12350 | 12360 | 12360 | 12350 | 137 |
| 407 | 20250219 | 114600 | 1509113680 | 12350 | 12350 | 12350 | 12350 | 64 |
| 408 | 20250219 | 114500 | 1508323280 | 12360 | 12360 | 12360 | 12360 | 202 |
| 409 | 20250219 | 114400 | 1505826560 | 12360 | 12350 | 12360 | 12350 | 414 |
| 410 | 20250219 | 114300 | 1500710800 | 12360 | 12360 | 12360 | 12360 | 0 |
| 411 | 20250219 | 114200 | 1500710800 | 12360 | 12360 | 12360 | 12360 | 10 |
| 412 | 20250219 | 114100 | 1500587200 | 12360 | 12360 | 12360 | 12360 | 111 |
| 413 | 20250219 | 114000 | 1499215240 | 12360 | 12360 | 12360 | 12360 | 0 |
| 414 | 20250219 | 113900 | 1499215240 | 12360 | 12360 | 12360 | 12360 | 1470 |
| 415 | 20250219 | 113800 | 1481046040 | 12360 | 12370 | 12370 | 12360 | 65 |
| 416 | 20250219 | 113700 | 1480242630 | 12360 | 12360 | 12360 | 12360 | 92 |
| 417 | 20250219 | 113600 | 1479105510 | 12370 | 12370 | 12370 | 12370 | 27 |
| 418 | 20250219 | 113500 | 1478771520 | 12370 | 12370 | 12370 | 12360 | 735 |
| 419 | 20250219 | 113400 | 1469684910 | 12370 | 12360 | 12370 | 12360 | 29 |
| 420 | 20250219 | 113300 | 1469326460 | 12370 | 12370 | 12370 | 12370 | 234 |
| 421 | 20250219 | 113200 | 1466431880 | 12370 | 12380 | 12380 | 12370 | 297 |
| 422 | 20250219 | 113100 | 1462757920 | 12380 | 12380 | 12380 | 12380 | 8 |
| 423 | 20250219 | 113000 | 1462658880 | 12370 | 12380 | 12380 | 12370 | 867 |
| 424 | 20250219 | 112900 | 1451926440 | 12380 | 12380 | 12380 | 12380 | 500 |
| 425 | 20250219 | 112800 | 1445736440 | 12380 | 12380 | 12380 | 12380 | 87 |
| 426 | 20250219 | 112700 | 1444659380 | 12370 | 12370 | 12370 | 12370 | 291 |
| 427 | 20250219 | 112600 | 1441059710 | 12380 | 12370 | 12380 | 12370 | 157 |
| 428 | 20250219 | 112500 | 1439117390 | 12380 | 12380 | 12390 | 12380 | 3 |
| 429 | 20250219 | 112400 | 1439080240 | 12380 | 12370 | 12380 | 12370 | 180 |
| 430 | 20250219 | 112300 | 1436852640 | 12370 | 12380 | 12380 | 12370 | 239 |
| 431 | 20250219 | 112200 | 1433895050 | 12380 | 12380 | 12380 | 12380 | 143 |
| 432 | 20250219 | 112100 | 1432124710 | 12370 | 12370 | 12370 | 12370 | 90 |
| 433 | 20250219 | 112000 | 1431011410 | 12370 | 12370 | 12370 | 12370 | 66 |
| 434 | 20250219 | 111900 | 1430194990 | 12370 | 12380 | 12380 | 12370 | 380 |
| 435 | 20250219 | 111800 | 1425491380 | 12380 | 12380 | 12380 | 12370 | 1369 |
| 436 | 20250219 | 111700 | 1408554840 | 12380 | 12380 | 12380 | 12380 | 52 |
| 437 | 20250219 | 111600 | 1407911080 | 12390 | 12380 | 12390 | 12380 | 96 |
| 438 | 20250219 | 111500 | 1406722590 | 12380 | 12380 | 12380 | 12380 | 64 |
| 439 | 20250219 | 111400 | 1405930270 | 12390 | 12380 | 12390 | 12380 | 60 |
| 440 | 20250219 | 111300 | 1405187300 | 12390 | 12370 | 12390 | 12370 | 638 |
| 441 | 20250219 | 111200 | 1397291910 | 12380 | 12380 | 12380 | 12380 | 259 |
| 442 | 20250219 | 111100 | 1394085490 | 12380 | 12380 | 12380 | 12380 | 1 |
| 443 | 20250219 | 111000 | 1394073110 | 12390 | 12370 | 12390 | 12360 | 1610 |
| 444 | 20250219 | 110900 | 1374158890 | 12360 | 12380 | 12380 | 12360 | 1817 |
| 445 | 20250219 | 110800 | 1351682640 | 12370 | 12370 | 12380 | 12370 | 404 |
| 446 | 20250219 | 110700 | 1346684710 | 12380 | 12380 | 12380 | 12370 | 44 |
| 447 | 20250219 | 110600 | 1346140320 | 12380 | 12370 | 12380 | 12370 | 108 |
| 448 | 20250219 | 110500 | 1344803920 | 12370 | 12370 | 12370 | 12370 | 107 |
| 449 | 20250219 | 110400 | 1343480330 | 12370 | 12370 | 12370 | 12370 | 52 |
| 450 | 20250219 | 110300 | 1342837090 | 12380 | 12390 | 12390 | 12380 | 10 |
| 451 | 20250219 | 110200 | 1342713200 | 12380 | 12380 | 12380 | 12380 | 584 |
| 452 | 20250219 | 110100 | 1335483280 | 12380 | 12380 | 12380 | 12380 | 94 |
| 453 | 20250219 | 110000 | 1334319560 | 12380 | 12400 | 12400 | 12380 | 77 |
| 454 | 20250219 | 105900 | 1333365560 | 12400 | 12400 | 12400 | 12400 | 11 |
| 455 | 20250219 | 105800 | 1333229160 | 12410 | 12380 | 12410 | 12380 | 723 |
| 456 | 20250219 | 105700 | 1324267020 | 12380 | 12380 | 12380 | 12380 | 64 |
| 457 | 20250219 | 105600 | 1323474700 | 12390 | 12390 | 12390 | 12390 | 129 |
| 458 | 20250219 | 105500 | 1321876390 | 12390 | 12400 | 12400 | 12390 | 2 |
| 459 | 20250219 | 105400 | 1321851600 | 12400 | 12400 | 12410 | 12400 | 50 |
| 460 | 20250219 | 105300 | 1321231570 | 12400 | 12380 | 12400 | 12380 | 2400 |
| 461 | 20250219 | 105200 | 1291488880 | 12380 | 12380 | 12390 | 12380 | 101 |
| 462 | 20250219 | 105100 | 1290238250 | 12380 | 12390 | 12390 | 12380 | 6 |
| 463 | 20250219 | 105000 | 1290163940 | 12390 | 12390 | 12390 | 12390 | 1 |
| 464 | 20250219 | 104900 | 1290151550 | 12380 | 12370 | 12380 | 12360 | 560 |
| 465 | 20250219 | 104800 | 1283223980 | 12370 | 12370 | 12370 | 12370 | 301 |
| 466 | 20250219 | 104700 | 1279500610 | 12370 | 12360 | 12370 | 12360 | 136 |
| 467 | 20250219 | 104600 | 1277819510 | 12370 | 12360 | 12370 | 12360 | 130 |
| 468 | 20250219 | 104500 | 1276212700 | 12340 | 12350 | 12350 | 12340 | 39 |
| 469 | 20250219 | 104400 | 1275731430 | 12340 | 12380 | 12380 | 12340 | 444 |
| 470 | 20250219 | 104300 | 1270248790 | 12380 | 12350 | 12380 | 12350 | 1119 |
| 471 | 20250219 | 104200 | 1256411050 | 12350 | 12340 | 12350 | 12340 | 121 |
| 472 | 20250219 | 104100 | 1254917900 | 12350 | 12360 | 12360 | 12350 | 4 |
| 473 | 20250219 | 104000 | 1254868490 | 12360 | 12360 | 12360 | 12360 | 4 |
| 474 | 20250219 | 103900 | 1254819050 | 12370 | 12340 | 12370 | 12340 | 93 |
| 475 | 20250219 | 103800 | 1253670760 | 12340 | 12320 | 12340 | 12300 | 480 |
| 476 | 20250219 | 103700 | 1247756820 | 12320 | 12320 | 12340 | 12320 | 136 |
| 477 | 20250219 | 103600 | 1246081270 | 12320 | 12320 | 12320 | 12310 | 304 |
| 478 | 20250219 | 103500 | 1242339010 | 12310 | 12320 | 12320 | 12310 | 3534 |
| 479 | 20250219 | 103400 | 1198834630 | 12320 | 12320 | 12320 | 12320 | 500 |
| 480 | 20250219 | 103300 | 1192674630 | 12320 | 12360 | 12360 | 12310 | 1187 |
| 481 | 20250219 | 103200 | 1178033060 | 12360 | 12360 | 12360 | 12360 | 124 |
| 482 | 20250219 | 103100 | 1176500420 | 12370 | 12350 | 12370 | 12350 | 301 |
| 483 | 20250219 | 103000 | 1172781440 | 12350 | 12350 | 12350 | 12340 | 190 |
| 484 | 20250219 | 102900 | 1170435400 | 12350 | 12340 | 12350 | 12340 | 102 |
| 485 | 20250219 | 102800 | 1169176710 | 12330 | 12340 | 12340 | 12330 | 42 |
| 486 | 20250219 | 102700 | 1168658840 | 12350 | 12320 | 12350 | 12320 | 685 |
| 487 | 20250219 | 102600 | 1160204760 | 12320 | 12310 | 12330 | 12310 | 361 |
| 488 | 20250219 | 102500 | 1155757890 | 12310 | 12300 | 12310 | 12300 | 1245 |
| 489 | 20250219 | 102400 | 1140435840 | 12310 | 12330 | 12330 | 12310 | 6856 |
| 490 | 20250219 | 102300 | 1055986440 | 12330 | 12330 | 12330 | 12320 | 3017 |
| 491 | 20250219 | 102200 | 1018789090 | 12340 | 12340 | 12350 | 12340 | 786 |
| 492 | 20250219 | 102100 | 1009089750 | 12330 | 12340 | 12340 | 12330 | 205 |
| 493 | 20250219 | 102000 | 1006561250 | 12350 | 12370 | 12370 | 12340 | 7093 |
| 494 | 20250219 | 101900 | 918972180 | 12370 | 12370 | 12380 | 12370 | 339 |
| 495 | 20250219 | 101800 | 914778740 | 12370 | 12370 | 12370 | 12370 | 438 |
| 496 | 20250219 | 101700 | 909360680 | 12370 | 12390 | 12390 | 12370 | 2701 |
| 497 | 20250219 | 101600 | 875934320 | 12390 | 12390 | 12390 | 12390 | 324 |
| 498 | 20250219 | 101500 | 871919960 | 12400 | 12400 | 12400 | 12400 | 270 |
| 499 | 20250219 | 101400 | 868571960 | 12400 | 12390 | 12400 | 12390 | 236 |
| 500 | 20250219 | 101300 | 865647280 | 12400 | 12400 | 12400 | 12390 | 212 |
| 501 | 20250219 | 101200 | 863019490 | 12390 | 12390 | 12390 | 12390 | 582 |
| 502 | 20250219 | 101100 | 855808510 | 12390 | 12400 | 12400 | 12390 | 65 |
| 503 | 20250219 | 101000 | 855003150 | 12400 | 12400 | 12400 | 12390 | 1149 |
| 504 | 20250219 | 100900 | 840759720 | 12410 | 12410 | 12410 | 12410 | 1 |
| 505 | 20250219 | 100800 | 840747310 | 12400 | 12410 | 12410 | 12400 | 133 |
| 506 | 20250219 | 100700 | 839097830 | 12410 | 12400 | 12410 | 12400 | 1075 |
| 507 | 20250219 | 100600 | 825767820 | 12400 | 12410 | 12410 | 12400 | 286 |
| 508 | 20250219 | 100500 | 822221110 | 12410 | 12420 | 12420 | 12410 | 90 |
| 509 | 20250219 | 100400 | 821103320 | 12420 | 12420 | 12420 | 12420 | 1 |
| 510 | 20250219 | 100300 | 821090900 | 12390 | 12390 | 12410 | 12390 | 818 |
| 511 | 20250219 | 100200 | 810944500 | 12390 | 12400 | 12400 | 12370 | 100 |
| 512 | 20250219 | 100100 | 809705260 | 12390 | 12400 | 12400 | 12390 | 52 |
| 513 | 20250219 | 100000 | 809060960 | 12370 | 12400 | 12400 | 12370 | 441 |
| 514 | 20250219 | 095900 | 803598100 | 12400 | 12400 | 12410 | 12400 | 12 |
| 515 | 20250219 | 095800 | 803449200 | 12400 | 12420 | 12420 | 12400 | 3 |
| 516 | 20250219 | 095700 | 803411970 | 12420 | 12380 | 12420 | 12360 | 1566 |
| 517 | 20250219 | 095600 | 784008080 | 12380 | 12380 | 12380 | 12360 | 1176 |
| 518 | 20250219 | 095500 | 769467640 | 12380 | 12380 | 12380 | 12370 | 668 |
| 519 | 20250219 | 095400 | 761203340 | 12370 | 12360 | 12370 | 12360 | 4272 |
| 520 | 20250219 | 095300 | 708359330 | 12360 | 12370 | 12370 | 12360 | 102 |
| 521 | 20250219 | 095200 | 707098590 | 12370 | 12380 | 12380 | 12370 | 81 |
| 522 | 20250219 | 095100 | 706096410 | 12380 | 12380 | 12380 | 12370 | 340 |
| 523 | 20250219 | 095000 | 701887850 | 12390 | 12380 | 12390 | 12380 | 33 |
| 524 | 20250219 | 094900 | 701479300 | 12380 | 12380 | 12380 | 12380 | 67 |
| 525 | 20250219 | 094800 | 700649840 | 12350 | 12380 | 12380 | 12350 | 4059 |
| 526 | 20250219 | 094700 | 650494520 | 12370 | 12370 | 12370 | 12360 | 299 |
| 527 | 20250219 | 094600 | 646797700 | 12370 | 12360 | 12370 | 12360 | 123 |
| 528 | 20250219 | 094500 | 645276860 | 12360 | 12370 | 12380 | 12360 | 983 |
| 529 | 20250219 | 094400 | 633124330 | 12370 | 12370 | 12370 | 12370 | 50 |
| 530 | 20250219 | 094300 | 632505830 | 12370 | 12380 | 12380 | 12370 | 131 |
| 531 | 20250219 | 094200 | 630885340 | 12370 | 12370 | 12380 | 12360 | 403 |
| 532 | 20250219 | 094100 | 625900950 | 12370 | 12400 | 12400 | 12370 | 1709 |
| 533 | 20250219 | 094000 | 604754990 | 12400 | 12400 | 12400 | 12400 | 51 |
| 534 | 20250219 | 093900 | 604122590 | 12410 | 12420 | 12420 | 12410 | 7 |
| 535 | 20250219 | 093800 | 604035710 | 12430 | 12380 | 12430 | 12380 | 1353 |
| 536 | 20250219 | 093700 | 587281970 | 12400 | 12400 | 12400 | 12380 | 3153 |
| 537 | 20250219 | 093600 | 548218690 | 12400 | 12400 | 12400 | 12400 | 61 |
| 538 | 20250219 | 093500 | 547462290 | 12400 | 12400 | 12400 | 12390 | 88 |
| 539 | 20250219 | 093400 | 546371850 | 12400 | 12380 | 12400 | 12380 | 1152 |
| 540 | 20250219 | 093300 | 532089160 | 12390 | 12370 | 12390 | 12370 | 1343 |
| 541 | 20250219 | 093200 | 515476130 | 12370 | 12390 | 12390 | 12370 | 153 |
| 542 | 20250219 | 093100 | 513583340 | 12380 | 12410 | 12420 | 12380 | 4083 |
| 543 | 20250219 | 093000 | 463006730 | 12420 | 12430 | 12430 | 12420 | 139 |
| 544 | 20250219 | 092900 | 461280150 | 12430 | 12420 | 12430 | 12400 | 435 |
| 545 | 20250219 | 092800 | 455877660 | 12410 | 12410 | 12430 | 12400 | 1221 |
| 546 | 20250219 | 092700 | 440728900 | 12440 | 12420 | 12440 | 12420 | 337 |
| 547 | 20250219 | 092600 | 436541020 | 12440 | 12420 | 12440 | 12420 | 491 |
| 548 | 20250219 | 092500 | 430436060 | 12440 | 12450 | 12450 | 12410 | 521 |
| 549 | 20250219 | 092400 | 423960830 | 12430 | 12480 | 12480 | 12430 | 570 |
| 550 | 20250219 | 092300 | 416852800 | 12470 | 12470 | 12470 | 12470 | 610 |
| 551 | 20250219 | 092200 | 409246100 | 12470 | 12430 | 12470 | 12430 | 1627 |
| 552 | 20250219 | 092100 | 389008990 | 12430 | 12410 | 12430 | 12410 | 535 |
| 553 | 20250219 | 092000 | 382363090 | 12410 | 12410 | 12410 | 12400 | 970 |
| 554 | 20250219 | 091900 | 370326230 | 12410 | 12410 | 12430 | 12410 | 493 |
| 555 | 20250219 | 091800 | 364208060 | 12410 | 12410 | 12410 | 12410 | 900 |
| 556 | 20250219 | 091700 | 353039060 | 12410 | 12410 | 12410 | 12410 | 546 |
| 557 | 20250219 | 091600 | 346263200 | 12400 | 12440 | 12450 | 12400 | 1219 |
| 558 | 20250219 | 091500 | 331111140 | 12440 | 12450 | 12450 | 12430 | 2583 |
| 559 | 20250219 | 091400 | 298993040 | 12440 | 12450 | 12450 | 12440 | 2272 |
| 560 | 20250219 | 091300 | 270706650 | 12470 | 12450 | 12470 | 12450 | 52 |
| 561 | 20250219 | 091200 | 270059230 | 12450 | 12470 | 12480 | 12440 | 5757 |
| 562 | 20250219 | 091100 | 198365660 | 12470 | 12500 | 12500 | 12470 | 454 |
| 563 | 20250219 | 091000 | 192696740 | 12480 | 12560 | 12560 | 12480 | 206 |
| 564 | 20250219 | 090900 | 190125380 | 12460 | 12480 | 12490 | 12460 | 220 |
| 565 | 20250219 | 090800 | 187378690 | 12470 | 12480 | 12480 | 12470 | 74 |
| 566 | 20250219 | 090700 | 186455180 | 12480 | 12410 | 12500 | 12400 | 5591 |
| 567 | 20250219 | 090600 | 116675660 | 12400 | 12430 | 12490 | 12400 | 1270 |
| 568 | 20250219 | 090500 | 100904940 | 12490 | 12500 | 12500 | 12430 | 1395 |
| 569 | 20250219 | 090400 | 83525470 | 12500 | 12470 | 12500 | 12460 | 609 |
| 570 | 20250219 | 090300 | 75934950 | 12460 | 12460 | 12490 | 12460 | 528 |
| 571 | 20250219 | 090200 | 69354250 | 12490 | 12470 | 12520 | 12460 | 236 |
| 572 | 20250219 | 090100 | 66413030 | 12530 | 12530 | 12530 | 12400 | 143 |
| 573 | 20250219 | 090000 | 64638190 | 12400 | 12510 | 12510 | 12400 | 5183 |