31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 3 | 20250219 | 185500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 4 | 20250219 | 185400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 5 | 20250219 | 185300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 6 | 20250219 | 185200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 7 | 20250219 | 185100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 8 | 20250219 | 185000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 9 | 20250219 | 184900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 10 | 20250219 | 184800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 11 | 20250219 | 184700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 12 | 20250219 | 184600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 13 | 20250219 | 184500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 14 | 20250219 | 184400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 15 | 20250219 | 184300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 16 | 20250219 | 184200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 17 | 20250219 | 184100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 18 | 20250219 | 184000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 19 | 20250219 | 183900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 20 | 20250219 | 183800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 21 | 20250219 | 183700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 22 | 20250219 | 183600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 23 | 20250219 | 183500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 24 | 20250219 | 183400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 25 | 20250219 | 183300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 26 | 20250219 | 183200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 27 | 20250219 | 183100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 28 | 20250219 | 183000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 29 | 20250219 | 182900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 30 | 20250219 | 182800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 31 | 20250219 | 182700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 32 | 20250219 | 182600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 33 | 20250219 | 182500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 34 | 20250219 | 182400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 35 | 20250219 | 182300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 36 | 20250219 | 182200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 37 | 20250219 | 182100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 38 | 20250219 | 182000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 39 | 20250219 | 181900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 40 | 20250219 | 181800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 41 | 20250219 | 181700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 42 | 20250219 | 181600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 43 | 20250219 | 181500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 44 | 20250219 | 181400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 45 | 20250219 | 181300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 46 | 20250219 | 181200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 47 | 20250219 | 181100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 48 | 20250219 | 181000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 49 | 20250219 | 180900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 50 | 20250219 | 180800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 51 | 20250219 | 180700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 52 | 20250219 | 180600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 53 | 20250219 | 180500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 54 | 20250219 | 180400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 55 | 20250219 | 180300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 56 | 20250219 | 180200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 57 | 20250219 | 180100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 58 | 20250219 | 180000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 59 | 20250219 | 175900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 60 | 20250219 | 175800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 61 | 20250219 | 175700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 62 | 20250219 | 175600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 63 | 20250219 | 175500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 64 | 20250219 | 175400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 65 | 20250219 | 175300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 66 | 20250219 | 175200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 67 | 20250219 | 175100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 68 | 20250219 | 175000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 69 | 20250219 | 174900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 70 | 20250219 | 174800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 71 | 20250219 | 174700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 72 | 20250219 | 174600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 73 | 20250219 | 174500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 74 | 20250219 | 174400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 75 | 20250219 | 174300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 76 | 20250219 | 174200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 77 | 20250219 | 174100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 78 | 20250219 | 174000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 79 | 20250219 | 173900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 80 | 20250219 | 173800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 81 | 20250219 | 173700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 82 | 20250219 | 173600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 83 | 20250219 | 173500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 84 | 20250219 | 173400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 85 | 20250219 | 173300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 86 | 20250219 | 173200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 87 | 20250219 | 173100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 88 | 20250219 | 173000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 89 | 20250219 | 172900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 90 | 20250219 | 172800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 91 | 20250219 | 172700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 92 | 20250219 | 172600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 93 | 20250219 | 172500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 94 | 20250219 | 172400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 95 | 20250219 | 172300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 96 | 20250219 | 172200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 97 | 20250219 | 172100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 98 | 20250219 | 172000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 99 | 20250219 | 171900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 100 | 20250219 | 171800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 101 | 20250219 | 171700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 102 | 20250219 | 171600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 103 | 20250219 | 171500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 104 | 20250219 | 171400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 105 | 20250219 | 171300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 106 | 20250219 | 171200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 107 | 20250219 | 171100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 108 | 20250219 | 171000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 109 | 20250219 | 170900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 110 | 20250219 | 170800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 111 | 20250219 | 170700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 112 | 20250219 | 170600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 113 | 20250219 | 170500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 114 | 20250219 | 170400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 115 | 20250219 | 170300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 116 | 20250219 | 170200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 117 | 20250219 | 170100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 118 | 20250219 | 170000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 119 | 20250219 | 165900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 120 | 20250219 | 165800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 121 | 20250219 | 165700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 122 | 20250219 | 165600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 123 | 20250219 | 165500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 124 | 20250219 | 165400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 125 | 20250219 | 165300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 126 | 20250219 | 165200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 127 | 20250219 | 165100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 128 | 20250219 | 165000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 129 | 20250219 | 164900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 130 | 20250219 | 164800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 131 | 20250219 | 164700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 132 | 20250219 | 164600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 133 | 20250219 | 164500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 134 | 20250219 | 164400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 135 | 20250219 | 164300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 136 | 20250219 | 164200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 137 | 20250219 | 164100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 138 | 20250219 | 164000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 139 | 20250219 | 163900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 140 | 20250219 | 163800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 141 | 20250219 | 163700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 142 | 20250219 | 163600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 143 | 20250219 | 163500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 144 | 20250219 | 163400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 145 | 20250219 | 163300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 146 | 20250219 | 163200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 147 | 20250219 | 163100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 148 | 20250219 | 163000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 149 | 20250219 | 162900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 150 | 20250219 | 162800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 151 | 20250219 | 162700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 152 | 20250219 | 162600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 153 | 20250219 | 162500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 154 | 20250219 | 162400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 155 | 20250219 | 162300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 156 | 20250219 | 162200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 157 | 20250219 | 162100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 158 | 20250219 | 162000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 159 | 20250219 | 161900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 160 | 20250219 | 161800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 161 | 20250219 | 161700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 162 | 20250219 | 161600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 163 | 20250219 | 161500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 164 | 20250219 | 161400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 165 | 20250219 | 161300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 166 | 20250219 | 161200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 167 | 20250219 | 161100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 168 | 20250219 | 161000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 169 | 20250219 | 160900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 170 | 20250219 | 160800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 171 | 20250219 | 160700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 172 | 20250219 | 160600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 173 | 20250219 | 160500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 174 | 20250219 | 160400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 175 | 20250219 | 160300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 176 | 20250219 | 160200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 177 | 20250219 | 160100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 178 | 20250219 | 160000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 179 | 20250219 | 155900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 180 | 20250219 | 155800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 181 | 20250219 | 155700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 182 | 20250219 | 155600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 183 | 20250219 | 155500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 184 | 20250219 | 155400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 185 | 20250219 | 155300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 186 | 20250219 | 155200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 187 | 20250219 | 155100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 188 | 20250219 | 155000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 189 | 20250219 | 154900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 190 | 20250219 | 154800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 191 | 20250219 | 154700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 192 | 20250219 | 154600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 193 | 20250219 | 154500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 194 | 20250219 | 154400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 195 | 20250219 | 154300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 196 | 20250219 | 154200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 197 | 20250219 | 154100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 198 | 20250219 | 154000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 199 | 20250219 | 153900 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 200 | 20250219 | 153800 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 201 | 20250219 | 153700 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 202 | 20250219 | 153600 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 203 | 20250219 | 153500 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 204 | 20250219 | 153400 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 205 | 20250219 | 153300 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 206 | 20250219 | 153200 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 207 | 20250219 | 153100 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 0 |
| 208 | 20250219 | 153000 | 1470933040 | 19460 | 19460 | 19460 | 19460 | 468 |
| 209 | 20250219 | 152900 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 210 | 20250219 | 152800 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 211 | 20250219 | 152700 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 212 | 20250219 | 152600 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 213 | 20250219 | 152500 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 214 | 20250219 | 152400 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 215 | 20250219 | 152300 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 216 | 20250219 | 152200 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 217 | 20250219 | 152100 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 218 | 20250219 | 152000 | 1461825760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 219 | 20250219 | 151900 | 1461825760 | 19490 | 19420 | 19500 | 19420 | 203 |
| 220 | 20250219 | 151800 | 1457882350 | 19430 | 19430 | 19430 | 19430 | 120 |
| 221 | 20250219 | 151700 | 1455550750 | 19430 | 19420 | 19430 | 19420 | 646 |
| 222 | 20250219 | 151600 | 1442999710 | 19430 | 19420 | 19430 | 19420 | 296 |
| 223 | 20250219 | 151500 | 1437249190 | 19420 | 19420 | 19430 | 19420 | 138 |
| 224 | 20250219 | 151400 | 1434569190 | 19420 | 19420 | 19430 | 19420 | 287 |
| 225 | 20250219 | 151300 | 1428995440 | 19420 | 19420 | 19430 | 19420 | 250 |
| 226 | 20250219 | 151200 | 1424140410 | 19420 | 19420 | 19430 | 19420 | 432 |
| 227 | 20250219 | 151100 | 1415748650 | 19420 | 19430 | 19430 | 19420 | 641 |
| 228 | 20250219 | 151000 | 1403295510 | 19420 | 19430 | 19430 | 19420 | 193 |
| 229 | 20250219 | 150900 | 1399547360 | 19430 | 19430 | 19430 | 19430 | 351 |
| 230 | 20250219 | 150800 | 1392727430 | 19430 | 19430 | 19440 | 19420 | 1098 |
| 231 | 20250219 | 150700 | 1371389190 | 19430 | 19430 | 19430 | 19420 | 286 |
| 232 | 20250219 | 150600 | 1365834810 | 19430 | 19440 | 19440 | 19420 | 661 |
| 233 | 20250219 | 150500 | 1352992470 | 19430 | 19460 | 19470 | 19430 | 1576 |
| 234 | 20250219 | 150400 | 1322340780 | 19470 | 19490 | 19490 | 19470 | 706 |
| 235 | 20250219 | 150300 | 1308589660 | 19480 | 19490 | 19500 | 19480 | 550 |
| 236 | 20250219 | 150200 | 1297871320 | 19490 | 19490 | 19500 | 19490 | 211 |
| 237 | 20250219 | 150100 | 1293758700 | 19490 | 19500 | 19510 | 19490 | 852 |
| 238 | 20250219 | 150000 | 1277148360 | 19500 | 19510 | 19510 | 19500 | 723 |
| 239 | 20250219 | 145900 | 1263046090 | 19510 | 19510 | 19520 | 19510 | 174 |
| 240 | 20250219 | 145800 | 1259651320 | 19510 | 19510 | 19520 | 19510 | 201 |
| 241 | 20250219 | 145700 | 1255729770 | 19520 | 19520 | 19520 | 19510 | 204 |
| 242 | 20250219 | 145600 | 1251749270 | 19510 | 19510 | 19520 | 19510 | 286 |
| 243 | 20250219 | 145500 | 1246169030 | 19510 | 19540 | 19540 | 19510 | 584 |
| 244 | 20250219 | 145400 | 1234765090 | 19540 | 19550 | 19550 | 19540 | 411 |
| 245 | 20250219 | 145300 | 1226732240 | 19550 | 19550 | 19560 | 19550 | 180 |
| 246 | 20250219 | 145200 | 1223213210 | 19550 | 19550 | 19560 | 19550 | 206 |
| 247 | 20250219 | 145100 | 1219185880 | 19550 | 19560 | 19560 | 19550 | 305 |
| 248 | 20250219 | 145000 | 1213220600 | 19560 | 19570 | 19570 | 19560 | 326 |
| 249 | 20250219 | 144900 | 1206841180 | 19570 | 19580 | 19580 | 19570 | 182 |
| 250 | 20250219 | 144800 | 1203278910 | 19590 | 19580 | 19590 | 19580 | 18 |
| 251 | 20250219 | 144700 | 1202926430 | 19580 | 19580 | 19590 | 19580 | 6 |
| 252 | 20250219 | 144600 | 1202808920 | 19590 | 19580 | 19590 | 19580 | 7 |
| 253 | 20250219 | 144500 | 1202671820 | 19590 | 19590 | 19590 | 19580 | 206 |
| 254 | 20250219 | 144400 | 1198636300 | 19590 | 19580 | 19590 | 19580 | 4 |
| 255 | 20250219 | 144300 | 1198557950 | 19590 | 19590 | 19590 | 19590 | 7 |
| 256 | 20250219 | 144200 | 1198420820 | 19590 | 19590 | 19590 | 19590 | 4 |
| 257 | 20250219 | 144100 | 1198342460 | 19590 | 19590 | 19590 | 19590 | 10 |
| 258 | 20250219 | 144000 | 1198146560 | 19590 | 19590 | 19590 | 19590 | 5 |
| 259 | 20250219 | 143900 | 1198048610 | 19580 | 19590 | 19590 | 19580 | 10 |
| 260 | 20250219 | 143800 | 1197852780 | 19590 | 19580 | 19590 | 19580 | 33 |
| 261 | 20250219 | 143700 | 1197206610 | 19580 | 19580 | 19580 | 19580 | 6 |
| 262 | 20250219 | 143600 | 1197089130 | 19570 | 19570 | 19570 | 19560 | 794 |
| 263 | 20250219 | 143500 | 1181553710 | 19570 | 19570 | 19570 | 19560 | 647 |
| 264 | 20250219 | 143400 | 1168891960 | 19560 | 19570 | 19570 | 19560 | 8 |
| 265 | 20250219 | 143300 | 1168735440 | 19560 | 19560 | 19570 | 19560 | 89 |
| 266 | 20250219 | 143200 | 1166994570 | 19570 | 19560 | 19570 | 19560 | 167 |
| 267 | 20250219 | 143100 | 1163727910 | 19570 | 19570 | 19570 | 19570 | 4 |
| 268 | 20250219 | 143000 | 1163649630 | 19570 | 19570 | 19570 | 19570 | 3 |
| 269 | 20250219 | 142900 | 1163590920 | 19570 | 19570 | 19570 | 19570 | 3 |
| 270 | 20250219 | 142800 | 1163532210 | 19570 | 19570 | 19570 | 19570 | 6 |
| 271 | 20250219 | 142700 | 1163414790 | 19570 | 19570 | 19570 | 19570 | 246 |
| 272 | 20250219 | 142600 | 1158600570 | 19570 | 19570 | 19570 | 19560 | 25 |
| 273 | 20250219 | 142500 | 1158111330 | 19560 | 19570 | 19570 | 19560 | 30 |
| 274 | 20250219 | 142400 | 1157524440 | 19560 | 19560 | 19570 | 19560 | 18 |
| 275 | 20250219 | 142300 | 1157172310 | 19570 | 19560 | 19570 | 19560 | 167 |
| 276 | 20250219 | 142200 | 1153905760 | 19570 | 19560 | 19570 | 19560 | 24 |
| 277 | 20250219 | 142100 | 1153436280 | 19570 | 19570 | 19570 | 19570 | 3 |
| 278 | 20250219 | 142000 | 1153377570 | 19570 | 19560 | 19570 | 19560 | 12 |
| 279 | 20250219 | 141900 | 1153142740 | 19570 | 19570 | 19570 | 19560 | 159 |
| 280 | 20250219 | 141800 | 1150031630 | 19570 | 19570 | 19570 | 19570 | 3 |
| 281 | 20250219 | 141700 | 1149972920 | 19560 | 19570 | 19570 | 19560 | 5 |
| 282 | 20250219 | 141600 | 1149875080 | 19560 | 19570 | 19570 | 19560 | 4 |
| 283 | 20250219 | 141500 | 1149796810 | 19560 | 19570 | 19570 | 19560 | 4 |
| 284 | 20250219 | 141400 | 1149718540 | 19570 | 19570 | 19570 | 19560 | 29 |
| 285 | 20250219 | 141300 | 1149151090 | 19560 | 19570 | 19570 | 19560 | 5 |
| 286 | 20250219 | 141200 | 1149053260 | 19570 | 19570 | 19570 | 19570 | 17 |
| 287 | 20250219 | 141100 | 1148720570 | 19570 | 19570 | 19570 | 19570 | 4 |
| 288 | 20250219 | 141000 | 1148642290 | 19570 | 19560 | 19570 | 19560 | 4 |
| 289 | 20250219 | 140900 | 1148564020 | 19580 | 19580 | 19580 | 19580 | 3 |
| 290 | 20250219 | 140800 | 1148505280 | 19560 | 19580 | 19580 | 19560 | 53 |
| 291 | 20250219 | 140700 | 1147468520 | 19580 | 19580 | 19580 | 19580 | 3 |
| 292 | 20250219 | 140600 | 1147409780 | 19580 | 19580 | 19580 | 19580 | 16 |
| 293 | 20250219 | 140500 | 1147096500 | 19580 | 19580 | 19580 | 19580 | 4 |
| 294 | 20250219 | 140400 | 1147018180 | 19580 | 19560 | 19580 | 19560 | 527 |
| 295 | 20250219 | 140300 | 1136709220 | 19560 | 19560 | 19560 | 19550 | 32 |
| 296 | 20250219 | 140200 | 1136083380 | 19560 | 19550 | 19560 | 19550 | 7 |
| 297 | 20250219 | 140100 | 1135946490 | 19560 | 19560 | 19560 | 19560 | 3 |
| 298 | 20250219 | 140000 | 1135887810 | 19560 | 19550 | 19560 | 19550 | 5 |
| 299 | 20250219 | 135900 | 1135790030 | 19560 | 19550 | 19560 | 19550 | 47 |
| 300 | 20250219 | 135800 | 1134871140 | 19560 | 19550 | 19560 | 19550 | 6 |
| 301 | 20250219 | 135700 | 1134753810 | 19560 | 19550 | 19560 | 19550 | 84 |
| 302 | 20250219 | 135600 | 1133111510 | 19550 | 19560 | 19560 | 19550 | 161 |
| 303 | 20250219 | 135500 | 1129963890 | 19550 | 19560 | 19560 | 19550 | 120 |
| 304 | 20250219 | 135400 | 1127617810 | 19560 | 19560 | 19560 | 19550 | 118 |
| 305 | 20250219 | 135300 | 1125310800 | 19560 | 19560 | 19560 | 19560 | 14 |
| 306 | 20250219 | 135200 | 1125036960 | 19560 | 19560 | 19560 | 19560 | 3 |
| 307 | 20250219 | 135100 | 1124978280 | 19550 | 19550 | 19560 | 19550 | 9 |
| 308 | 20250219 | 135000 | 1124802290 | 19550 | 19550 | 19560 | 19550 | 15 |
| 309 | 20250219 | 134900 | 1124508960 | 19560 | 19560 | 19560 | 19550 | 62 |
| 310 | 20250219 | 134800 | 1123296710 | 19550 | 19560 | 19560 | 19550 | 105 |
| 311 | 20250219 | 134700 | 1121243920 | 19550 | 19550 | 19560 | 19550 | 91 |
| 312 | 20250219 | 134600 | 1119464830 | 19550 | 19550 | 19560 | 19550 | 104 |
| 313 | 20250219 | 134500 | 1117431600 | 19550 | 19550 | 19560 | 19550 | 13 |
| 314 | 20250219 | 134400 | 1117177340 | 19560 | 19550 | 19560 | 19550 | 4 |
| 315 | 20250219 | 134300 | 1117099110 | 19560 | 19550 | 19560 | 19550 | 4 |
| 316 | 20250219 | 134200 | 1117020880 | 19560 | 19560 | 19560 | 19550 | 154 |
| 317 | 20250219 | 134100 | 1114008930 | 19550 | 19560 | 19560 | 19550 | 102 |
| 318 | 20250219 | 134000 | 1112013820 | 19550 | 19550 | 19550 | 19550 | 1 |
| 319 | 20250219 | 133900 | 1111994270 | 19560 | 19560 | 19560 | 19560 | 116 |
| 320 | 20250219 | 133800 | 1109725310 | 19570 | 19580 | 19580 | 19570 | 191 |
| 321 | 20250219 | 133700 | 1105986730 | 19590 | 19580 | 19590 | 19580 | 11 |
| 322 | 20250219 | 133600 | 1105771250 | 19590 | 19580 | 19590 | 19580 | 50 |
| 323 | 20250219 | 133500 | 1104792240 | 19590 | 19590 | 19590 | 19590 | 2 |
| 324 | 20250219 | 133400 | 1104753060 | 19580 | 19580 | 19580 | 19580 | 558 |
| 325 | 20250219 | 133300 | 1093827420 | 19570 | 19580 | 19580 | 19570 | 128 |
| 326 | 20250219 | 133200 | 1091321190 | 19580 | 19580 | 19580 | 19580 | 727 |
| 327 | 20250219 | 133100 | 1077086530 | 19570 | 19580 | 19580 | 19570 | 3 |
| 328 | 20250219 | 133000 | 1077027810 | 19580 | 19570 | 19580 | 19570 | 139 |
| 329 | 20250219 | 132900 | 1074306210 | 19580 | 19580 | 19580 | 19580 | 307 |
| 330 | 20250219 | 132800 | 1068295150 | 19590 | 19590 | 19600 | 19590 | 759 |
| 331 | 20250219 | 132700 | 1053424460 | 19580 | 19580 | 19580 | 19580 | 1 |
| 332 | 20250219 | 132600 | 1053404880 | 19560 | 19560 | 19560 | 19560 | 0 |
| 333 | 20250219 | 132500 | 1053404880 | 19560 | 19560 | 19560 | 19560 | 0 |
| 334 | 20250219 | 132400 | 1053404880 | 19560 | 19560 | 19560 | 19560 | 1 |
| 335 | 20250219 | 132300 | 1053385320 | 19590 | 19580 | 19590 | 19580 | 7 |
| 336 | 20250219 | 132200 | 1053248200 | 19590 | 19570 | 19590 | 19570 | 238 |
| 337 | 20250219 | 132100 | 1048590510 | 19560 | 19560 | 19560 | 19560 | 785 |
| 338 | 20250219 | 132000 | 1033235910 | 19560 | 19560 | 19560 | 19560 | 1 |
| 339 | 20250219 | 131900 | 1033216350 | 19560 | 19560 | 19560 | 19560 | 1 |
| 340 | 20250219 | 131800 | 1033196790 | 19560 | 19560 | 19560 | 19560 | 0 |
| 341 | 20250219 | 131700 | 1033196790 | 19560 | 19560 | 19560 | 19560 | 0 |
| 342 | 20250219 | 131600 | 1033196790 | 19560 | 19560 | 19560 | 19560 | 0 |
| 343 | 20250219 | 131500 | 1033196790 | 19560 | 19530 | 19560 | 19530 | 2 |
| 344 | 20250219 | 131400 | 1033157700 | 19550 | 19550 | 19550 | 19550 | 0 |
| 345 | 20250219 | 131300 | 1033157700 | 19550 | 19550 | 19550 | 19550 | 0 |
| 346 | 20250219 | 131200 | 1033157700 | 19550 | 19550 | 19560 | 19550 | 532 |
| 347 | 20250219 | 131100 | 1022755370 | 19530 | 19550 | 19550 | 19530 | 261 |
| 348 | 20250219 | 131000 | 1017653100 | 19550 | 19550 | 19550 | 19550 | 21 |
| 349 | 20250219 | 130900 | 1017242550 | 19550 | 19550 | 19550 | 19550 | 1 |
| 350 | 20250219 | 130800 | 1017223000 | 19530 | 19530 | 19530 | 19530 | 73 |
| 351 | 20250219 | 130700 | 1015797310 | 19550 | 19550 | 19550 | 19550 | 0 |
| 352 | 20250219 | 130600 | 1015797310 | 19550 | 19550 | 19550 | 19550 | 5 |
| 353 | 20250219 | 130500 | 1015699560 | 19550 | 19550 | 19550 | 19550 | 105 |
| 354 | 20250219 | 130400 | 1013646810 | 19550 | 19550 | 19550 | 19550 | 0 |
| 355 | 20250219 | 130300 | 1013646810 | 19550 | 19540 | 19550 | 19540 | 353 |
| 356 | 20250219 | 130200 | 1006747600 | 19540 | 19540 | 19540 | 19540 | 0 |
| 357 | 20250219 | 130100 | 1006747600 | 19540 | 19540 | 19540 | 19540 | 1 |
| 358 | 20250219 | 130000 | 1006728060 | 19540 | 19540 | 19550 | 19540 | 84 |
| 359 | 20250219 | 125900 | 1005086690 | 19540 | 19540 | 19540 | 19540 | 137 |
| 360 | 20250219 | 125800 | 1002409710 | 19540 | 19540 | 19540 | 19540 | 0 |
| 361 | 20250219 | 125700 | 1002409710 | 19540 | 19540 | 19540 | 19540 | 0 |
| 362 | 20250219 | 125600 | 1002409710 | 19540 | 19550 | 19550 | 19540 | 5 |
| 363 | 20250219 | 125500 | 1002311980 | 19540 | 19540 | 19540 | 19540 | 1 |
| 364 | 20250219 | 125400 | 1002292440 | 19550 | 19550 | 19550 | 19550 | 0 |
| 365 | 20250219 | 125300 | 1002292440 | 19550 | 19550 | 19550 | 19550 | 62 |
| 366 | 20250219 | 125200 | 1001080340 | 19550 | 19550 | 19550 | 19550 | 11 |
| 367 | 20250219 | 125100 | 1000865290 | 19550 | 19550 | 19550 | 19550 | 29 |
| 368 | 20250219 | 125000 | 1000298340 | 19550 | 19550 | 19550 | 19550 | 1 |
| 369 | 20250219 | 124900 | 1000278790 | 19560 | 19560 | 19560 | 19560 | 0 |
| 370 | 20250219 | 124800 | 1000278790 | 19560 | 19560 | 19560 | 19560 | 0 |
| 371 | 20250219 | 124700 | 1000278790 | 19560 | 19560 | 19560 | 19560 | 6 |
| 372 | 20250219 | 124600 | 1000161430 | 19560 | 19560 | 19560 | 19560 | 0 |
| 373 | 20250219 | 124500 | 1000161430 | 19560 | 19560 | 19560 | 19560 | 10 |
| 374 | 20250219 | 124400 | 999965830 | 19550 | 19550 | 19550 | 19550 | 1 |
| 375 | 20250219 | 124300 | 999946280 | 19550 | 19550 | 19550 | 19550 | 2 |
| 376 | 20250219 | 124200 | 999907180 | 19560 | 19560 | 19560 | 19560 | 0 |
| 377 | 20250219 | 124100 | 999907180 | 19560 | 19560 | 19560 | 19560 | 0 |
| 378 | 20250219 | 124000 | 999907180 | 19560 | 19570 | 19570 | 19550 | 17 |
| 379 | 20250219 | 123900 | 999574670 | 19590 | 19540 | 19590 | 19520 | 2644 |
| 380 | 20250219 | 123800 | 947890140 | 19540 | 19540 | 19540 | 19540 | 70 |
| 381 | 20250219 | 123700 | 946522340 | 19550 | 19550 | 19550 | 19550 | 0 |
| 382 | 20250219 | 123600 | 946522340 | 19550 | 19550 | 19550 | 19550 | 3 |
| 383 | 20250219 | 123500 | 946463690 | 19550 | 19550 | 19550 | 19550 | 126 |
| 384 | 20250219 | 123400 | 944000390 | 19540 | 19540 | 19540 | 19540 | 2 |
| 385 | 20250219 | 123300 | 943961310 | 19540 | 19540 | 19540 | 19540 | 6 |
| 386 | 20250219 | 123200 | 943844070 | 19540 | 19550 | 19550 | 19540 | 4 |
| 387 | 20250219 | 123100 | 943765890 | 19530 | 19530 | 19530 | 19530 | 0 |
| 388 | 20250219 | 123000 | 943765890 | 19530 | 19530 | 19530 | 19530 | 1 |
| 389 | 20250219 | 122900 | 943746360 | 19540 | 19540 | 19540 | 19540 | 89 |
| 390 | 20250219 | 122800 | 942007300 | 19530 | 19520 | 19530 | 19520 | 775 |
| 391 | 20250219 | 122700 | 926877650 | 19520 | 19520 | 19520 | 19520 | 120 |
| 392 | 20250219 | 122600 | 924535250 | 19520 | 19520 | 19520 | 19520 | 79 |
| 393 | 20250219 | 122500 | 922993170 | 19520 | 19520 | 19520 | 19520 | 662 |
| 394 | 20250219 | 122400 | 910070930 | 19520 | 19530 | 19530 | 19520 | 444 |
| 395 | 20250219 | 122300 | 901403020 | 19530 | 19530 | 19530 | 19530 | 25 |
| 396 | 20250219 | 122200 | 900914770 | 19530 | 19530 | 19530 | 19530 | 30 |
| 397 | 20250219 | 122100 | 900328870 | 19530 | 19530 | 19530 | 19530 | 0 |
| 398 | 20250219 | 122000 | 900328870 | 19530 | 19540 | 19550 | 19530 | 449 |
| 399 | 20250219 | 121900 | 891556710 | 19550 | 19560 | 19560 | 19550 | 515 |
| 400 | 20250219 | 121800 | 881483450 | 19550 | 19550 | 19550 | 19550 | 44 |
| 401 | 20250219 | 121700 | 880623250 | 19550 | 19550 | 19550 | 19550 | 15 |
| 402 | 20250219 | 121600 | 880330000 | 19530 | 19530 | 19550 | 19530 | 508 |
| 403 | 20250219 | 121500 | 870407340 | 19530 | 19530 | 19530 | 19530 | 109 |
| 404 | 20250219 | 121400 | 868278570 | 19530 | 19530 | 19530 | 19530 | 139 |
| 405 | 20250219 | 121300 | 865563900 | 19550 | 19550 | 19550 | 19550 | 11 |
| 406 | 20250219 | 121200 | 865348850 | 19550 | 19550 | 19550 | 19550 | 0 |
| 407 | 20250219 | 121100 | 865348850 | 19550 | 19550 | 19550 | 19550 | 0 |
| 408 | 20250219 | 121000 | 865348850 | 19550 | 19540 | 19550 | 19540 | 6 |
| 409 | 20250219 | 120900 | 865231600 | 19550 | 19550 | 19550 | 19550 | 550 |
| 410 | 20250219 | 120800 | 854479100 | 19550 | 19540 | 19550 | 19540 | 256 |
| 411 | 20250219 | 120700 | 849474310 | 19540 | 19540 | 19540 | 19540 | 0 |
| 412 | 20250219 | 120600 | 849474310 | 19540 | 19540 | 19540 | 19540 | 120 |
| 413 | 20250219 | 120500 | 847129510 | 19540 | 19540 | 19540 | 19530 | 114 |
| 414 | 20250219 | 120400 | 844901980 | 19540 | 19540 | 19540 | 19540 | 9 |
| 415 | 20250219 | 120300 | 844726120 | 19540 | 19540 | 19540 | 19540 | 13 |
| 416 | 20250219 | 120200 | 844472100 | 19540 | 19540 | 19540 | 19540 | 2 |
| 417 | 20250219 | 120100 | 844433020 | 19550 | 19550 | 19550 | 19550 | 11 |
| 418 | 20250219 | 120000 | 844217970 | 19540 | 19540 | 19540 | 19540 | 9 |
| 419 | 20250219 | 115900 | 844042110 | 19540 | 19540 | 19540 | 19540 | 40 |
| 420 | 20250219 | 115800 | 843260510 | 19540 | 19540 | 19540 | 19540 | 0 |
| 421 | 20250219 | 115700 | 843260510 | 19540 | 19540 | 19540 | 19540 | 0 |
| 422 | 20250219 | 115600 | 843260510 | 19540 | 19540 | 19540 | 19540 | 15 |
| 423 | 20250219 | 115500 | 842967410 | 19540 | 19520 | 19540 | 19520 | 113 |
| 424 | 20250219 | 115400 | 840759410 | 19540 | 19530 | 19540 | 19530 | 5 |
| 425 | 20250219 | 115300 | 840661750 | 19520 | 19520 | 19520 | 19520 | 112 |
| 426 | 20250219 | 115200 | 838475510 | 19520 | 19520 | 19520 | 19520 | 15 |
| 427 | 20250219 | 115100 | 838182710 | 19520 | 19520 | 19520 | 19520 | 0 |
| 428 | 20250219 | 115000 | 838182710 | 19520 | 19520 | 19520 | 19520 | 11 |
| 429 | 20250219 | 114900 | 837967990 | 19520 | 19520 | 19520 | 19520 | 0 |
| 430 | 20250219 | 114800 | 837967990 | 19520 | 19520 | 19520 | 19510 | 74 |
| 431 | 20250219 | 114700 | 836523640 | 19510 | 19520 | 19520 | 19510 | 75 |
| 432 | 20250219 | 114600 | 835059920 | 19510 | 19510 | 19510 | 19510 | 30 |
| 433 | 20250219 | 114500 | 834474620 | 19520 | 19520 | 19520 | 19520 | 50 |
| 434 | 20250219 | 114400 | 833498620 | 19510 | 19510 | 19510 | 19510 | 46 |
| 435 | 20250219 | 114300 | 832601160 | 19510 | 19510 | 19510 | 19510 | 0 |
| 436 | 20250219 | 114200 | 832601160 | 19510 | 19510 | 19510 | 19510 | 36 |
| 437 | 20250219 | 114100 | 831898800 | 19520 | 19520 | 19520 | 19520 | 100 |
| 438 | 20250219 | 114000 | 829946800 | 19520 | 19520 | 19520 | 19520 | 5 |
| 439 | 20250219 | 113900 | 829849200 | 19520 | 19520 | 19520 | 19520 | 2 |
| 440 | 20250219 | 113800 | 829810160 | 19520 | 19520 | 19520 | 19520 | 407 |
| 441 | 20250219 | 113700 | 821865520 | 19520 | 19520 | 19520 | 19520 | 2 |
| 442 | 20250219 | 113600 | 821826480 | 19520 | 19520 | 19520 | 19520 | 0 |
| 443 | 20250219 | 113500 | 821826480 | 19520 | 19520 | 19530 | 19520 | 11 |
| 444 | 20250219 | 113400 | 821611700 | 19520 | 19530 | 19530 | 19520 | 4 |
| 445 | 20250219 | 113300 | 821533600 | 19520 | 19520 | 19520 | 19520 | 0 |
| 446 | 20250219 | 113200 | 821533600 | 19520 | 19520 | 19520 | 19520 | 18 |
| 447 | 20250219 | 113100 | 821182240 | 19520 | 19520 | 19520 | 19520 | 1 |
| 448 | 20250219 | 113000 | 821162720 | 19520 | 19520 | 19520 | 19520 | 20 |
| 449 | 20250219 | 112900 | 820772320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 450 | 20250219 | 112800 | 820772320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 451 | 20250219 | 112700 | 820772320 | 19530 | 19530 | 19530 | 19530 | 0 |
| 452 | 20250219 | 112600 | 820772320 | 19530 | 19540 | 19540 | 19530 | 502 |
| 453 | 20250219 | 112500 | 810968180 | 19530 | 19530 | 19530 | 19530 | 0 |
| 454 | 20250219 | 112400 | 810968180 | 19530 | 19540 | 19540 | 19530 | 103 |
| 455 | 20250219 | 112300 | 808956570 | 19530 | 19530 | 19530 | 19530 | 0 |
| 456 | 20250219 | 112200 | 808956570 | 19530 | 19530 | 19530 | 19530 | 1 |
| 457 | 20250219 | 112100 | 808937040 | 19550 | 19530 | 19560 | 19530 | 116 |
| 458 | 20250219 | 112000 | 806670540 | 19530 | 19500 | 19530 | 19500 | 1220 |
| 459 | 20250219 | 111900 | 782863690 | 19510 | 19520 | 19520 | 19510 | 612 |
| 460 | 20250219 | 111800 | 770922790 | 19530 | 19530 | 19530 | 19530 | 0 |
| 461 | 20250219 | 111700 | 770922790 | 19530 | 19580 | 19580 | 19530 | 1753 |
| 462 | 20250219 | 111600 | 736627290 | 19590 | 19590 | 19590 | 19580 | 36 |
| 463 | 20250219 | 111500 | 735922250 | 19580 | 19590 | 19590 | 19580 | 265 |
| 464 | 20250219 | 111400 | 730733400 | 19600 | 19600 | 19600 | 19600 | 0 |
| 465 | 20250219 | 111300 | 730733400 | 19600 | 19590 | 19600 | 19590 | 1149 |
| 466 | 20250219 | 111200 | 708224470 | 19590 | 19570 | 19590 | 19570 | 912 |
| 467 | 20250219 | 111100 | 690373240 | 19560 | 19570 | 19570 | 19560 | 10 |
| 468 | 20250219 | 111000 | 690177590 | 19560 | 19560 | 19560 | 19560 | 40 |
| 469 | 20250219 | 110900 | 689395190 | 19560 | 19560 | 19560 | 19560 | 60 |
| 470 | 20250219 | 110800 | 688221590 | 19560 | 19550 | 19560 | 19550 | 52 |
| 471 | 20250219 | 110700 | 687204900 | 19550 | 19560 | 19560 | 19550 | 182 |
| 472 | 20250219 | 110600 | 683646750 | 19550 | 19550 | 19550 | 19550 | 156 |
| 473 | 20250219 | 110500 | 680596950 | 19550 | 19550 | 19550 | 19550 | 343 |
| 474 | 20250219 | 110400 | 673891300 | 19550 | 19560 | 19560 | 19550 | 49 |
| 475 | 20250219 | 110300 | 672933190 | 19560 | 19560 | 19560 | 19560 | 27 |
| 476 | 20250219 | 110200 | 672405070 | 19550 | 19550 | 19550 | 19550 | 1 |
| 477 | 20250219 | 110100 | 672385520 | 19560 | 19560 | 19560 | 19560 | 0 |
| 478 | 20250219 | 110000 | 672385520 | 19560 | 19560 | 19560 | 19550 | 5 |
| 479 | 20250219 | 105900 | 672287730 | 19560 | 19560 | 19560 | 19560 | 2 |
| 480 | 20250219 | 105800 | 672248610 | 19560 | 19560 | 19560 | 19560 | 53 |
| 481 | 20250219 | 105700 | 671211930 | 19550 | 19550 | 19550 | 19550 | 34 |
| 482 | 20250219 | 105600 | 670547230 | 19560 | 19560 | 19560 | 19560 | 0 |
| 483 | 20250219 | 105500 | 670547230 | 19560 | 19560 | 19560 | 19560 | 76 |
| 484 | 20250219 | 105400 | 669060670 | 19560 | 19560 | 19560 | 19560 | 0 |
| 485 | 20250219 | 105300 | 669060670 | 19560 | 19540 | 19560 | 19540 | 117 |
| 486 | 20250219 | 105200 | 666774420 | 19530 | 19530 | 19530 | 19530 | 0 |
| 487 | 20250219 | 105100 | 666774420 | 19530 | 19550 | 19550 | 19530 | 4 |
| 488 | 20250219 | 105000 | 666696260 | 19550 | 19490 | 19550 | 19490 | 952 |
| 489 | 20250219 | 104900 | 648128590 | 19500 | 19490 | 19500 | 19490 | 160 |
| 490 | 20250219 | 104800 | 645008740 | 19500 | 19490 | 19500 | 19490 | 122 |
| 491 | 20250219 | 104700 | 642630130 | 19490 | 19490 | 19490 | 19490 | 250 |
| 492 | 20250219 | 104600 | 637757630 | 19490 | 19490 | 19490 | 19490 | 257 |
| 493 | 20250219 | 104500 | 632748700 | 19490 | 19490 | 19490 | 19490 | 2 |
| 494 | 20250219 | 104400 | 632709720 | 19490 | 19490 | 19490 | 19490 | 4 |
| 495 | 20250219 | 104300 | 632631760 | 19490 | 19490 | 19490 | 19490 | 30 |
| 496 | 20250219 | 104200 | 632047060 | 19500 | 19490 | 19500 | 19490 | 70 |
| 497 | 20250219 | 104100 | 630682260 | 19490 | 19490 | 19500 | 19490 | 79 |
| 498 | 20250219 | 104000 | 629142530 | 19500 | 19500 | 19500 | 19490 | 87 |
| 499 | 20250219 | 103900 | 627446810 | 19490 | 19490 | 19500 | 19490 | 219 |
| 500 | 20250219 | 103800 | 623178470 | 19500 | 19500 | 19500 | 19500 | 75 |
| 501 | 20250219 | 103700 | 621715970 | 19490 | 19500 | 19500 | 19490 | 688 |
| 502 | 20250219 | 103600 | 608299990 | 19500 | 19490 | 19500 | 19490 | 933 |
| 503 | 20250219 | 103500 | 590106880 | 19500 | 19570 | 19570 | 19500 | 1316 |
| 504 | 20250219 | 103400 | 564405640 | 19570 | 19570 | 19570 | 19570 | 0 |
| 505 | 20250219 | 103300 | 564405640 | 19570 | 19550 | 19570 | 19550 | 137 |
| 506 | 20250219 | 103200 | 561727250 | 19570 | 19560 | 19570 | 19560 | 580 |
| 507 | 20250219 | 103100 | 550381580 | 19560 | 19550 | 19560 | 19540 | 529 |
| 508 | 20250219 | 103000 | 540039710 | 19550 | 19510 | 19550 | 19510 | 1287 |
| 509 | 20250219 | 102900 | 514920250 | 19500 | 19510 | 19510 | 19500 | 152 |
| 510 | 20250219 | 102800 | 511956230 | 19520 | 19520 | 19520 | 19520 | 8 |
| 511 | 20250219 | 102700 | 511800070 | 19490 | 19520 | 19530 | 19490 | 484 |
| 512 | 20250219 | 102600 | 502354630 | 19490 | 19520 | 19520 | 19490 | 52 |
| 513 | 20250219 | 102500 | 501341120 | 19520 | 19510 | 19520 | 19510 | 253 |
| 514 | 20250219 | 102400 | 496404350 | 19510 | 19510 | 19510 | 19510 | 0 |
| 515 | 20250219 | 102300 | 496404350 | 19510 | 19480 | 19510 | 19480 | 2613 |
| 516 | 20250219 | 102200 | 445472080 | 19480 | 19470 | 19480 | 19470 | 512 |
| 517 | 20250219 | 102100 | 435498330 | 19480 | 19480 | 19480 | 19480 | 0 |
| 518 | 20250219 | 102000 | 435498330 | 19480 | 19480 | 19480 | 19480 | 502 |
| 519 | 20250219 | 101900 | 425719370 | 19480 | 19480 | 19480 | 19480 | 290 |
| 520 | 20250219 | 101800 | 420070170 | 19490 | 19490 | 19490 | 19490 | 10 |
| 521 | 20250219 | 101700 | 419875270 | 19490 | 19490 | 19490 | 19490 | 22 |
| 522 | 20250219 | 101600 | 419446490 | 19490 | 19490 | 19490 | 19490 | 122 |
| 523 | 20250219 | 101500 | 417068710 | 19500 | 19500 | 19500 | 19490 | 427 |
| 524 | 20250219 | 101400 | 408745640 | 19500 | 19500 | 19500 | 19500 | 47 |
| 525 | 20250219 | 101300 | 407829140 | 19500 | 19500 | 19500 | 19500 | 15 |
| 526 | 20250219 | 101200 | 407536640 | 19500 | 19510 | 19510 | 19500 | 102 |
| 527 | 20250219 | 101100 | 405547630 | 19510 | 19510 | 19510 | 19500 | 1320 |
| 528 | 20250219 | 101000 | 379806490 | 19500 | 19510 | 19510 | 19500 | 109 |
| 529 | 20250219 | 100900 | 377680660 | 19510 | 19510 | 19510 | 19510 | 8 |
| 530 | 20250219 | 100800 | 377524580 | 19510 | 19540 | 19540 | 19510 | 453 |
| 531 | 20250219 | 100700 | 368686320 | 19540 | 19520 | 19550 | 19510 | 365 |
| 532 | 20250219 | 100600 | 361559900 | 19520 | 19520 | 19520 | 19520 | 433 |
| 533 | 20250219 | 100500 | 353107740 | 19530 | 19530 | 19530 | 19530 | 21 |
| 534 | 20250219 | 100400 | 352697610 | 19530 | 19530 | 19530 | 19530 | 0 |
| 535 | 20250219 | 100300 | 352697610 | 19530 | 19530 | 19530 | 19530 | 21 |
| 536 | 20250219 | 100200 | 352287480 | 19540 | 19550 | 19550 | 19540 | 352 |
| 537 | 20250219 | 100100 | 345407800 | 19550 | 19550 | 19550 | 19550 | 35 |
| 538 | 20250219 | 100000 | 344723550 | 19560 | 19560 | 19560 | 19560 | 1 |
| 539 | 20250219 | 095900 | 344703990 | 19560 | 19560 | 19560 | 19560 | 100 |
| 540 | 20250219 | 095800 | 342747990 | 19560 | 19560 | 19560 | 19560 | 6 |
| 541 | 20250219 | 095700 | 342630630 | 19570 | 19530 | 19570 | 19530 | 1157 |
| 542 | 20250219 | 095600 | 320022680 | 19520 | 19530 | 19530 | 19520 | 55 |
| 543 | 20250219 | 095500 | 318948560 | 19530 | 19530 | 19530 | 19530 | 24 |
| 544 | 20250219 | 095400 | 318479840 | 19530 | 19520 | 19530 | 19520 | 184 |
| 545 | 20250219 | 095300 | 314887320 | 19530 | 19530 | 19530 | 19530 | 96 |
| 546 | 20250219 | 095200 | 313012440 | 19530 | 19530 | 19540 | 19530 | 885 |
| 547 | 20250219 | 095100 | 295727390 | 19540 | 19540 | 19540 | 19540 | 161 |
| 548 | 20250219 | 095000 | 292581450 | 19540 | 19540 | 19540 | 19540 | 0 |
| 549 | 20250219 | 094900 | 292581450 | 19540 | 19580 | 19580 | 19540 | 858 |
| 550 | 20250219 | 094800 | 275795710 | 19590 | 19580 | 19590 | 19580 | 137 |
| 551 | 20250219 | 094700 | 273111890 | 19590 | 19580 | 19590 | 19580 | 172 |
| 552 | 20250219 | 094600 | 269744100 | 19580 | 19580 | 19580 | 19580 | 12 |
| 553 | 20250219 | 094500 | 269509140 | 19580 | 19580 | 19580 | 19580 | 83 |
| 554 | 20250219 | 094400 | 267884000 | 19590 | 19580 | 19590 | 19580 | 11 |
| 555 | 20250219 | 094300 | 267668610 | 19590 | 19560 | 19590 | 19560 | 402 |
| 556 | 20250219 | 094200 | 259803820 | 19570 | 19560 | 19570 | 19560 | 90 |
| 557 | 20250219 | 094100 | 258043410 | 19550 | 19540 | 19550 | 19540 | 5 |
| 558 | 20250219 | 094000 | 257945680 | 19550 | 19550 | 19550 | 19550 | 0 |
| 559 | 20250219 | 093900 | 257945680 | 19550 | 19550 | 19550 | 19550 | 10 |
| 560 | 20250219 | 093800 | 257750180 | 19550 | 19530 | 19550 | 19530 | 885 |
| 561 | 20250219 | 093700 | 240457670 | 19530 | 19510 | 19530 | 19510 | 181 |
| 562 | 20250219 | 093600 | 236926340 | 19510 | 19510 | 19510 | 19510 | 4 |
| 563 | 20250219 | 093500 | 236848300 | 19510 | 19510 | 19510 | 19510 | 52 |
| 564 | 20250219 | 093400 | 235833780 | 19510 | 19510 | 19510 | 19510 | 111 |
| 565 | 20250219 | 093300 | 233668170 | 19510 | 19500 | 19510 | 19500 | 46 |
| 566 | 20250219 | 093200 | 232771100 | 19500 | 19450 | 19500 | 19450 | 19 |
| 567 | 20250219 | 093100 | 232401280 | 19450 | 19430 | 19450 | 19430 | 183 |
| 568 | 20250219 | 093000 | 228845250 | 19430 | 19480 | 19480 | 19420 | 2121 |
| 569 | 20250219 | 092900 | 187614470 | 19480 | 19490 | 19490 | 19480 | 105 |
| 570 | 20250219 | 092800 | 185568630 | 19480 | 19490 | 19500 | 19480 | 633 |
| 571 | 20250219 | 092700 | 173234210 | 19500 | 19540 | 19540 | 19500 | 1007 |
| 572 | 20250219 | 092600 | 153574490 | 19560 | 19570 | 19570 | 19550 | 241 |
| 573 | 20250219 | 092500 | 148860640 | 19590 | 19620 | 19620 | 19590 | 147 |
| 574 | 20250219 | 092400 | 145977920 | 19620 | 19610 | 19620 | 19610 | 293 |
| 575 | 20250219 | 092300 | 140230700 | 19620 | 19620 | 19620 | 19620 | 0 |
| 576 | 20250219 | 092200 | 140230700 | 19620 | 19620 | 19620 | 19620 | 100 |
| 577 | 20250219 | 092100 | 138268700 | 19620 | 19520 | 19620 | 19520 | 296 |
| 578 | 20250219 | 092000 | 132478020 | 19520 | 19560 | 19590 | 19480 | 1524 |
| 579 | 20250219 | 091900 | 102747510 | 19590 | 19610 | 19630 | 19590 | 1129 |
| 580 | 20250219 | 091800 | 80603310 | 19610 | 19590 | 19610 | 19590 | 36 |
| 581 | 20250219 | 091700 | 79897570 | 19590 | 19560 | 19590 | 19560 | 53 |
| 582 | 20250219 | 091600 | 78860830 | 19590 | 19500 | 19590 | 19500 | 79 |
| 583 | 20250219 | 091500 | 77315570 | 19520 | 19520 | 19520 | 19490 | 134 |
| 584 | 20250219 | 091400 | 74703280 | 19520 | 19530 | 19530 | 19450 | 347 |
| 585 | 20250219 | 091300 | 67935630 | 19530 | 19520 | 19590 | 19520 | 947 |
| 586 | 20250219 | 091200 | 49426040 | 19520 | 19520 | 19520 | 19520 | 4 |
| 587 | 20250219 | 091100 | 49347960 | 19520 | 19530 | 19530 | 19520 | 33 |
| 588 | 20250219 | 091000 | 48703770 | 19530 | 19530 | 19530 | 19530 | 2 |
| 589 | 20250219 | 090900 | 48664710 | 19530 | 19510 | 19530 | 19390 | 498 |
| 590 | 20250219 | 090800 | 38958630 | 19550 | 19510 | 19550 | 19510 | 196 |
| 591 | 20250219 | 090700 | 35128900 | 19510 | 19390 | 19510 | 19390 | 211 |
| 592 | 20250219 | 090600 | 31018370 | 19370 | 19370 | 19500 | 19370 | 288 |
| 593 | 20250219 | 090500 | 25406900 | 19480 | 19520 | 19520 | 19480 | 220 |
| 594 | 20250219 | 090400 | 21118540 | 19560 | 19300 | 19560 | 19300 | 97 |
| 595 | 20250219 | 090300 | 19245100 | 19240 | 19610 | 19610 | 19240 | 601 |
| 596 | 20250219 | 090200 | 7616490 | 19610 | 19530 | 19610 | 19530 | 32 |
| 597 | 20250219 | 090100 | 6990620 | 19560 | 19400 | 19560 | 19390 | 43 |
| 598 | 20250219 | 090000 | 6155960 | 19460 | 19560 | 19610 | 19460 | 315 |