30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 3 | 20250219 | 191000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20250219 | 190900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20250219 | 190800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20250219 | 190700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20250219 | 190600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20250219 | 190500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20250219 | 190400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20250219 | 190300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20250219 | 190200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20250219 | 190100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20250219 | 190000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20250219 | 185900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20250219 | 185800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20250219 | 185700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20250219 | 185600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20250219 | 185500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20250219 | 185400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20250219 | 185300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20250219 | 185200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20250219 | 185100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20250219 | 185000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20250219 | 184900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20250219 | 184800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20250219 | 184700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20250219 | 184600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20250219 | 184500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20250219 | 184400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20250219 | 184300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20250219 | 184200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20250219 | 184100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 33 | 20250219 | 184000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20250219 | 183900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20250219 | 183800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20250219 | 183700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20250219 | 183600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20250219 | 183500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20250219 | 183400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20250219 | 183300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20250219 | 183200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20250219 | 183100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20250219 | 183000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20250219 | 182900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20250219 | 182800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20250219 | 182700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20250219 | 182600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20250219 | 182500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20250219 | 182400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20250219 | 182300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20250219 | 182200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20250219 | 182100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20250219 | 182000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20250219 | 181900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20250219 | 181800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20250219 | 181700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20250219 | 181600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20250219 | 181500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20250219 | 181400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20250219 | 181300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20250219 | 181200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20250219 | 181100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 63 | 20250219 | 181000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20250219 | 180900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20250219 | 180800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20250219 | 180700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20250219 | 180600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20250219 | 180500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20250219 | 180400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20250219 | 180300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20250219 | 180200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20250219 | 180100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20250219 | 180000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20250219 | 175900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20250219 | 175800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20250219 | 175700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20250219 | 175600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20250219 | 175500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20250219 | 175400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20250219 | 175300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20250219 | 175200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20250219 | 175100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20250219 | 175000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20250219 | 174900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20250219 | 174800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20250219 | 174700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20250219 | 174600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20250219 | 174500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20250219 | 174400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20250219 | 174300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20250219 | 174200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20250219 | 174100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 93 | 20250219 | 174000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20250219 | 173900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20250219 | 173800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20250219 | 173700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20250219 | 173600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20250219 | 173500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20250219 | 173400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20250219 | 173300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20250219 | 173200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20250219 | 173100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20250219 | 173000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20250219 | 172900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20250219 | 172800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20250219 | 172700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20250219 | 172600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20250219 | 172500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20250219 | 172400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20250219 | 172300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20250219 | 172200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20250219 | 172100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20250219 | 172000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20250219 | 171900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20250219 | 171800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20250219 | 171700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20250219 | 171600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20250219 | 171500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20250219 | 171400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20250219 | 171300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20250219 | 171200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20250219 | 171100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 123 | 20250219 | 171000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20250219 | 170900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20250219 | 170800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20250219 | 170700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20250219 | 170600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20250219 | 170500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20250219 | 170400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20250219 | 170300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20250219 | 170200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20250219 | 170100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20250219 | 170000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20250219 | 165900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20250219 | 165800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20250219 | 165700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20250219 | 165600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20250219 | 165500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20250219 | 165400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20250219 | 165300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20250219 | 165200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20250219 | 165100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20250219 | 165000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20250219 | 164900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20250219 | 164800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20250219 | 164700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20250219 | 164600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20250219 | 164500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20250219 | 164400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20250219 | 164300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20250219 | 164200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20250219 | 164100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 153 | 20250219 | 164000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20250219 | 163900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20250219 | 163800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20250219 | 163700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20250219 | 163600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20250219 | 163500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20250219 | 163400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20250219 | 163300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20250219 | 163200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20250219 | 163100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20250219 | 163000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20250219 | 162900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20250219 | 162800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20250219 | 162700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20250219 | 162600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20250219 | 162500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20250219 | 162400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20250219 | 162300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20250219 | 162200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20250219 | 162100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20250219 | 162000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20250219 | 161900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20250219 | 161800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20250219 | 161700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20250219 | 161600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20250219 | 161500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20250219 | 161400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20250219 | 161300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20250219 | 161200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20250219 | 161100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 183 | 20250219 | 161000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20250219 | 160900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20250219 | 160800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20250219 | 160700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20250219 | 160600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20250219 | 160500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20250219 | 160400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20250219 | 160300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20250219 | 160200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20250219 | 160100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20250219 | 160000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20250219 | 155900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20250219 | 155800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20250219 | 155700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20250219 | 155600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20250219 | 155500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20250219 | 155400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20250219 | 155300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20250219 | 155200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20250219 | 155100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20250219 | 155000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 204 | 20250219 | 154900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20250219 | 154800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20250219 | 154700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 207 | 20250219 | 154600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 208 | 20250219 | 154500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20250219 | 154400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 210 | 20250219 | 154300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20250219 | 154200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20250219 | 154100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 213 | 20250219 | 154000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20250219 | 153900 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 215 | 20250219 | 153800 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 216 | 20250219 | 153700 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 217 | 20250219 | 153600 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 218 | 20250219 | 153500 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20250219 | 153400 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 220 | 20250219 | 153300 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 221 | 20250219 | 153200 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 222 | 20250219 | 153100 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 223 | 20250219 | 153000 | 1576498690 | 2175 | 2175 | 2175 | 2175 | 35583 |
| 224 | 20250219 | 152900 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 225 | 20250219 | 152800 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 226 | 20250219 | 152700 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 227 | 20250219 | 152600 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 228 | 20250219 | 152500 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 229 | 20250219 | 152400 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 230 | 20250219 | 152300 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 231 | 20250219 | 152200 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 232 | 20250219 | 152100 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 233 | 20250219 | 152000 | 1499105665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 234 | 20250219 | 151900 | 1499105665 | 2185 | 2185 | 2185 | 2180 | 1011 |
| 235 | 20250219 | 151800 | 1496896680 | 2185 | 2180 | 2185 | 2180 | 27 |
| 236 | 20250219 | 151700 | 1496837690 | 2185 | 2185 | 2185 | 2180 | 534 |
| 237 | 20250219 | 151600 | 1495671060 | 2185 | 2185 | 2185 | 2185 | 149 |
| 238 | 20250219 | 151500 | 1495345495 | 2185 | 2185 | 2185 | 2185 | 3 |
| 239 | 20250219 | 151400 | 1495338940 | 2185 | 2185 | 2185 | 2180 | 8 |
| 240 | 20250219 | 151300 | 1495321480 | 2180 | 2185 | 2185 | 2180 | 2149 |
| 241 | 20250219 | 151200 | 1490626730 | 2185 | 2185 | 2185 | 2185 | 1808 |
| 242 | 20250219 | 151100 | 1486676250 | 2185 | 2185 | 2185 | 2185 | 4 |
| 243 | 20250219 | 151000 | 1486667510 | 2185 | 2180 | 2185 | 2180 | 777 |
| 244 | 20250219 | 150900 | 1484973620 | 2185 | 2185 | 2185 | 2180 | 1260 |
| 245 | 20250219 | 150800 | 1482226755 | 2185 | 2185 | 2185 | 2180 | 14 |
| 246 | 20250219 | 150700 | 1482196185 | 2185 | 2185 | 2185 | 2180 | 1516 |
| 247 | 20250219 | 150600 | 1478883755 | 2185 | 2185 | 2185 | 2180 | 482 |
| 248 | 20250219 | 150500 | 1477830985 | 2185 | 2185 | 2185 | 2180 | 2146 |
| 249 | 20250219 | 150400 | 1473148050 | 2180 | 2180 | 2180 | 2180 | 474 |
| 250 | 20250219 | 150300 | 1472114730 | 2185 | 2180 | 2185 | 2180 | 1352 |
| 251 | 20250219 | 150200 | 1469167110 | 2180 | 2190 | 2190 | 2175 | 17652 |
| 252 | 20250219 | 150100 | 1430687935 | 2180 | 2185 | 2190 | 2180 | 11366 |
| 253 | 20250219 | 150000 | 1405854025 | 2185 | 2185 | 2185 | 2185 | 119 |
| 254 | 20250219 | 145900 | 1405594010 | 2185 | 2185 | 2185 | 2180 | 1988 |
| 255 | 20250219 | 145800 | 1401251730 | 2185 | 2185 | 2185 | 2180 | 1281 |
| 256 | 20250219 | 145700 | 1398459100 | 2185 | 2185 | 2185 | 2185 | 25 |
| 257 | 20250219 | 145600 | 1398404475 | 2180 | 2185 | 2185 | 2180 | 403 |
| 258 | 20250219 | 145500 | 1397524425 | 2185 | 2185 | 2185 | 2185 | 2093 |
| 259 | 20250219 | 145400 | 1392951220 | 2185 | 2185 | 2185 | 2185 | 26 |
| 260 | 20250219 | 145300 | 1392894410 | 2185 | 2180 | 2185 | 2180 | 192 |
| 261 | 20250219 | 145200 | 1392475260 | 2185 | 2185 | 2190 | 2185 | 2932 |
| 262 | 20250219 | 145100 | 1386068810 | 2185 | 2180 | 2185 | 2180 | 5601 |
| 263 | 20250219 | 145000 | 1373835625 | 2185 | 2185 | 2185 | 2185 | 1 |
| 264 | 20250219 | 144900 | 1373833440 | 2185 | 2180 | 2185 | 2180 | 1621 |
| 265 | 20250219 | 144800 | 1370292305 | 2180 | 2180 | 2180 | 2180 | 94 |
| 266 | 20250219 | 144700 | 1370087385 | 2185 | 2180 | 2185 | 2180 | 201 |
| 267 | 20250219 | 144600 | 1369649200 | 2180 | 2180 | 2180 | 2180 | 0 |
| 268 | 20250219 | 144500 | 1369649200 | 2180 | 2185 | 2185 | 2180 | 552 |
| 269 | 20250219 | 144400 | 1368445830 | 2180 | 2180 | 2180 | 2180 | 1509 |
| 270 | 20250219 | 144300 | 1365156210 | 2180 | 2180 | 2185 | 2180 | 102 |
| 271 | 20250219 | 144200 | 1364933845 | 2180 | 2180 | 2180 | 2180 | 2500 |
| 272 | 20250219 | 144100 | 1359483845 | 2185 | 2185 | 2185 | 2185 | 101 |
| 273 | 20250219 | 144000 | 1359263160 | 2185 | 2185 | 2185 | 2185 | 0 |
| 274 | 20250219 | 143900 | 1359263160 | 2185 | 2185 | 2185 | 2185 | 1630 |
| 275 | 20250219 | 143800 | 1355701610 | 2185 | 2185 | 2190 | 2185 | 5326 |
| 276 | 20250219 | 143700 | 1344064290 | 2185 | 2185 | 2185 | 2185 | 2017 |
| 277 | 20250219 | 143600 | 1339657145 | 2185 | 2185 | 2185 | 2185 | 200 |
| 278 | 20250219 | 143500 | 1339220145 | 2185 | 2185 | 2185 | 2185 | 0 |
| 279 | 20250219 | 143400 | 1339220145 | 2185 | 2180 | 2185 | 2180 | 12 |
| 280 | 20250219 | 143300 | 1339193975 | 2185 | 2185 | 2185 | 2180 | 380 |
| 281 | 20250219 | 143200 | 1338365560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 282 | 20250219 | 143100 | 1338365560 | 2190 | 2185 | 2190 | 2185 | 1735 |
| 283 | 20250219 | 143000 | 1334574575 | 2190 | 2185 | 2190 | 2185 | 524 |
| 284 | 20250219 | 142900 | 1333429630 | 2185 | 2185 | 2185 | 2185 | 2 |
| 285 | 20250219 | 142800 | 1333425260 | 2185 | 2185 | 2185 | 2185 | 5601 |
| 286 | 20250219 | 142700 | 1321187075 | 2185 | 2185 | 2185 | 2180 | 618 |
| 287 | 20250219 | 142600 | 1319836820 | 2180 | 2180 | 2180 | 2180 | 1509 |
| 288 | 20250219 | 142500 | 1316547200 | 2185 | 2180 | 2185 | 2180 | 1062 |
| 289 | 20250219 | 142400 | 1314232030 | 2180 | 2180 | 2180 | 2180 | 25 |
| 290 | 20250219 | 142300 | 1314177530 | 2180 | 2185 | 2185 | 2180 | 1006 |
| 291 | 20250219 | 142200 | 1311984415 | 2180 | 2180 | 2180 | 2180 | 2353 |
| 292 | 20250219 | 142100 | 1306854875 | 2185 | 2180 | 2185 | 2180 | 1878 |
| 293 | 20250219 | 142000 | 1302760830 | 2185 | 2175 | 2185 | 2175 | 1725 |
| 294 | 20250219 | 141900 | 1299006140 | 2185 | 2185 | 2185 | 2185 | 46 |
| 295 | 20250219 | 141800 | 1298905630 | 2185 | 2185 | 2185 | 2185 | 10 |
| 296 | 20250219 | 141700 | 1298883780 | 2185 | 2180 | 2185 | 2180 | 94 |
| 297 | 20250219 | 141600 | 1298678835 | 2180 | 2180 | 2180 | 2180 | 2000 |
| 298 | 20250219 | 141500 | 1294318835 | 2180 | 2180 | 2180 | 2180 | 446 |
| 299 | 20250219 | 141400 | 1293346555 | 2180 | 2180 | 2180 | 2180 | 1 |
| 300 | 20250219 | 141300 | 1293344375 | 2180 | 2180 | 2180 | 2180 | 596 |
| 301 | 20250219 | 141200 | 1292045095 | 2185 | 2185 | 2185 | 2185 | 0 |
| 302 | 20250219 | 141100 | 1292045095 | 2185 | 2180 | 2185 | 2180 | 151 |
| 303 | 20250219 | 141000 | 1291715910 | 2180 | 2180 | 2180 | 2180 | 500 |
| 304 | 20250219 | 140900 | 1290625910 | 2180 | 2175 | 2180 | 2175 | 241 |
| 305 | 20250219 | 140800 | 1290100630 | 2180 | 2175 | 2180 | 2175 | 2604 |
| 306 | 20250219 | 140700 | 1284424410 | 2180 | 2180 | 2180 | 2180 | 23 |
| 307 | 20250219 | 140600 | 1284374270 | 2185 | 2185 | 2185 | 2185 | 10 |
| 308 | 20250219 | 140500 | 1284352420 | 2185 | 2180 | 2185 | 2180 | 18 |
| 309 | 20250219 | 140400 | 1284313170 | 2180 | 2180 | 2185 | 2175 | 842 |
| 310 | 20250219 | 140300 | 1282476125 | 2185 | 2185 | 2185 | 2185 | 4 |
| 311 | 20250219 | 140200 | 1282467385 | 2180 | 2180 | 2180 | 2180 | 0 |
| 312 | 20250219 | 140100 | 1282467385 | 2180 | 2190 | 2190 | 2175 | 627 |
| 313 | 20250219 | 140000 | 1281100795 | 2175 | 2185 | 2185 | 2175 | 10408 |
| 314 | 20250219 | 135900 | 1258362405 | 2185 | 2180 | 2185 | 2180 | 219 |
| 315 | 20250219 | 135800 | 1257884940 | 2180 | 2180 | 2180 | 2180 | 100 |
| 316 | 20250219 | 135700 | 1257666940 | 2180 | 2190 | 2190 | 2180 | 508 |
| 317 | 20250219 | 135600 | 1256559430 | 2185 | 2180 | 2185 | 2180 | 573 |
| 318 | 20250219 | 135500 | 1255307945 | 2180 | 2180 | 2180 | 2180 | 101 |
| 319 | 20250219 | 135400 | 1255087765 | 2185 | 2185 | 2185 | 2185 | 305 |
| 320 | 20250219 | 135300 | 1254421340 | 2185 | 2180 | 2185 | 2180 | 1330 |
| 321 | 20250219 | 135200 | 1251521790 | 2180 | 2180 | 2180 | 2180 | 3 |
| 322 | 20250219 | 135100 | 1251515250 | 2180 | 2180 | 2180 | 2180 | 0 |
| 323 | 20250219 | 135000 | 1251515250 | 2180 | 2180 | 2180 | 2180 | 1833 |
| 324 | 20250219 | 134900 | 1247519310 | 2180 | 2180 | 2180 | 2180 | 0 |
| 325 | 20250219 | 134800 | 1247519310 | 2180 | 2180 | 2180 | 2180 | 22 |
| 326 | 20250219 | 134700 | 1247471350 | 2175 | 2180 | 2180 | 2175 | 4022 |
| 327 | 20250219 | 134600 | 1238723390 | 2175 | 2175 | 2175 | 2175 | 2458 |
| 328 | 20250219 | 134500 | 1233377240 | 2180 | 2180 | 2180 | 2180 | 0 |
| 329 | 20250219 | 134400 | 1233377240 | 2180 | 2180 | 2180 | 2180 | 0 |
| 330 | 20250219 | 134300 | 1233377240 | 2180 | 2175 | 2180 | 2175 | 1004 |
| 331 | 20250219 | 134200 | 1231193520 | 2175 | 2175 | 2180 | 2175 | 923 |
| 332 | 20250219 | 134100 | 1229185990 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 333 | 20250219 | 134000 | 1227010990 | 2180 | 2175 | 2180 | 2175 | 1044 |
| 334 | 20250219 | 133900 | 1224740070 | 2175 | 2175 | 2180 | 2175 | 2155 |
| 335 | 20250219 | 133800 | 1220052940 | 2180 | 2175 | 2180 | 2175 | 739 |
| 336 | 20250219 | 133700 | 1218445585 | 2175 | 2180 | 2180 | 2175 | 4710 |
| 337 | 20250219 | 133600 | 1208201325 | 2175 | 2180 | 2180 | 2175 | 2426 |
| 338 | 20250219 | 133500 | 1202924275 | 2180 | 2180 | 2180 | 2175 | 7216 |
| 339 | 20250219 | 133400 | 1187229295 | 2180 | 2180 | 2180 | 2180 | 139 |
| 340 | 20250219 | 133300 | 1186926275 | 2180 | 2185 | 2185 | 2180 | 14450 |
| 341 | 20250219 | 133200 | 1155423025 | 2185 | 2185 | 2185 | 2185 | 1 |
| 342 | 20250219 | 133100 | 1155420840 | 2190 | 2190 | 2190 | 2190 | 100 |
| 343 | 20250219 | 133000 | 1155201840 | 2190 | 2185 | 2190 | 2185 | 2293 |
| 344 | 20250219 | 132900 | 1150191615 | 2190 | 2185 | 2190 | 2185 | 3478 |
| 345 | 20250219 | 132800 | 1142592175 | 2190 | 2185 | 2190 | 2185 | 50 |
| 346 | 20250219 | 132700 | 1142482685 | 2185 | 2185 | 2185 | 2185 | 569 |
| 347 | 20250219 | 132600 | 1141239420 | 2185 | 2180 | 2185 | 2180 | 4508 |
| 348 | 20250219 | 132500 | 1131411960 | 2180 | 2180 | 2180 | 2180 | 846 |
| 349 | 20250219 | 132400 | 1129567680 | 2180 | 2180 | 2180 | 2180 | 2402 |
| 350 | 20250219 | 132300 | 1124331320 | 2180 | 2190 | 2190 | 2175 | 2925 |
| 351 | 20250219 | 132200 | 1117952705 | 2190 | 2180 | 2190 | 2180 | 4701 |
| 352 | 20250219 | 132100 | 1107704350 | 2180 | 2185 | 2185 | 2180 | 8375 |
| 353 | 20250219 | 132000 | 1089446145 | 2190 | 2185 | 2190 | 2185 | 201 |
| 354 | 20250219 | 131900 | 1089006955 | 2185 | 2185 | 2185 | 2185 | 892 |
| 355 | 20250219 | 131800 | 1087057935 | 2190 | 2185 | 2195 | 2185 | 9611 |
| 356 | 20250219 | 131700 | 1066057875 | 2195 | 2190 | 2195 | 2190 | 13025 |
| 357 | 20250219 | 131600 | 1037533120 | 2190 | 2195 | 2195 | 2190 | 1123 |
| 358 | 20250219 | 131500 | 1035073135 | 2190 | 2195 | 2195 | 2190 | 2118 |
| 359 | 20250219 | 131400 | 1030424715 | 2195 | 2195 | 2195 | 2195 | 307 |
| 360 | 20250219 | 131300 | 1029750850 | 2195 | 2195 | 2195 | 2195 | 0 |
| 361 | 20250219 | 131200 | 1029750850 | 2195 | 2195 | 2195 | 2195 | 4 |
| 362 | 20250219 | 131100 | 1029742070 | 2195 | 2195 | 2195 | 2195 | 1 |
| 363 | 20250219 | 131000 | 1029739875 | 2190 | 2195 | 2195 | 2190 | 10 |
| 364 | 20250219 | 130900 | 1029717960 | 2195 | 2195 | 2195 | 2195 | 0 |
| 365 | 20250219 | 130800 | 1029717960 | 2195 | 2195 | 2195 | 2195 | 0 |
| 366 | 20250219 | 130700 | 1029717960 | 2195 | 2195 | 2195 | 2195 | 175 |
| 367 | 20250219 | 130600 | 1029333835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 368 | 20250219 | 130500 | 1029333835 | 2195 | 2195 | 2195 | 2195 | 0 |
| 369 | 20250219 | 130400 | 1029333835 | 2195 | 2195 | 2195 | 2195 | 1 |
| 370 | 20250219 | 130300 | 1029331640 | 2195 | 2195 | 2195 | 2195 | 334 |
| 371 | 20250219 | 130200 | 1028598510 | 2195 | 2195 | 2195 | 2195 | 410 |
| 372 | 20250219 | 130100 | 1027698560 | 2200 | 2200 | 2200 | 2200 | 0 |
| 373 | 20250219 | 130000 | 1027698560 | 2200 | 2200 | 2200 | 2200 | 0 |
| 374 | 20250219 | 125900 | 1027698560 | 2200 | 2200 | 2200 | 2200 | 2 |
| 375 | 20250219 | 125800 | 1027694160 | 2195 | 2195 | 2195 | 2195 | 1 |
| 376 | 20250219 | 125700 | 1027691965 | 2200 | 2200 | 2200 | 2200 | 501 |
| 377 | 20250219 | 125600 | 1026589765 | 2195 | 2195 | 2195 | 2195 | 1 |
| 378 | 20250219 | 125500 | 1026587570 | 2200 | 2200 | 2200 | 2190 | 1828 |
| 379 | 20250219 | 125400 | 1022566070 | 2195 | 2195 | 2195 | 2195 | 3487 |
| 380 | 20250219 | 125300 | 1014912105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 381 | 20250219 | 125200 | 1014912105 | 2200 | 2195 | 2200 | 2195 | 4046 |
| 382 | 20250219 | 125100 | 1006031125 | 2195 | 2195 | 2195 | 2195 | 410 |
| 383 | 20250219 | 125000 | 1005131175 | 2195 | 2190 | 2195 | 2190 | 917 |
| 384 | 20250219 | 124900 | 1003122940 | 2195 | 2190 | 2195 | 2190 | 1254 |
| 385 | 20250219 | 124800 | 1000376670 | 2190 | 2195 | 2195 | 2190 | 502 |
| 386 | 20250219 | 124700 | 999277280 | 2190 | 2190 | 2195 | 2190 | 304 |
| 387 | 20250219 | 124600 | 998611500 | 2195 | 2190 | 2195 | 2190 | 1103 |
| 388 | 20250219 | 124500 | 996195925 | 2190 | 2190 | 2190 | 2190 | 5 |
| 389 | 20250219 | 124400 | 996184975 | 2195 | 2195 | 2195 | 2190 | 575 |
| 390 | 20250219 | 124300 | 994924585 | 2195 | 2195 | 2195 | 2190 | 62 |
| 391 | 20250219 | 124200 | 994788500 | 2195 | 2195 | 2195 | 2195 | 92 |
| 392 | 20250219 | 124100 | 994586560 | 2195 | 2195 | 2195 | 2190 | 3166 |
| 393 | 20250219 | 124000 | 987637200 | 2195 | 2200 | 2200 | 2195 | 906 |
| 394 | 20250219 | 123900 | 985644005 | 2200 | 2200 | 2200 | 2200 | 297 |
| 395 | 20250219 | 123800 | 984990605 | 2200 | 2200 | 2200 | 2200 | 0 |
| 396 | 20250219 | 123700 | 984990605 | 2200 | 2195 | 2200 | 2195 | 1740 |
| 397 | 20250219 | 123600 | 981171280 | 2200 | 2195 | 2200 | 2195 | 249 |
| 398 | 20250219 | 123500 | 980624720 | 2200 | 2200 | 2200 | 2200 | 1 |
| 399 | 20250219 | 123400 | 980622520 | 2200 | 2200 | 2200 | 2200 | 300 |
| 400 | 20250219 | 123300 | 979962520 | 2200 | 2200 | 2200 | 2195 | 1311 |
| 401 | 20250219 | 123200 | 977084570 | 2200 | 2200 | 2200 | 2200 | 0 |
| 402 | 20250219 | 123100 | 977084570 | 2200 | 2200 | 2200 | 2200 | 0 |
| 403 | 20250219 | 123000 | 977084570 | 2200 | 2200 | 2200 | 2200 | 3 |
| 404 | 20250219 | 122900 | 977077970 | 2200 | 2195 | 2200 | 2195 | 424 |
| 405 | 20250219 | 122800 | 976147270 | 2200 | 2200 | 2200 | 2200 | 1 |
| 406 | 20250219 | 122700 | 976145070 | 2200 | 2190 | 2200 | 2190 | 108 |
| 407 | 20250219 | 122600 | 975907815 | 2195 | 2200 | 2200 | 2195 | 1152 |
| 408 | 20250219 | 122500 | 973376675 | 2200 | 2195 | 2200 | 2195 | 1412 |
| 409 | 20250219 | 122400 | 970277330 | 2200 | 2200 | 2200 | 2200 | 381 |
| 410 | 20250219 | 122300 | 969439130 | 2200 | 2200 | 2200 | 2200 | 0 |
| 411 | 20250219 | 122200 | 969439130 | 2200 | 2200 | 2200 | 2200 | 0 |
| 412 | 20250219 | 122100 | 969439130 | 2200 | 2200 | 2200 | 2200 | 0 |
| 413 | 20250219 | 122000 | 969439130 | 2200 | 2200 | 2200 | 2200 | 700 |
| 414 | 20250219 | 121900 | 967899130 | 2200 | 2195 | 2200 | 2195 | 29 |
| 415 | 20250219 | 121800 | 967835455 | 2190 | 2200 | 2200 | 2190 | 897 |
| 416 | 20250219 | 121700 | 965867260 | 2195 | 2195 | 2200 | 2195 | 395 |
| 417 | 20250219 | 121600 | 965000230 | 2195 | 2200 | 2200 | 2195 | 7 |
| 418 | 20250219 | 121500 | 964984840 | 2200 | 2200 | 2200 | 2200 | 3 |
| 419 | 20250219 | 121400 | 964978240 | 2200 | 2190 | 2200 | 2190 | 5 |
| 420 | 20250219 | 121300 | 964967260 | 2195 | 2200 | 2200 | 2195 | 1156 |
| 421 | 20250219 | 121200 | 962428065 | 2200 | 2200 | 2200 | 2200 | 2 |
| 422 | 20250219 | 121100 | 962423665 | 2200 | 2190 | 2200 | 2190 | 98 |
| 423 | 20250219 | 121000 | 962208315 | 2190 | 2195 | 2200 | 2190 | 307 |
| 424 | 20250219 | 120900 | 961534450 | 2195 | 2200 | 2200 | 2195 | 1354 |
| 425 | 20250219 | 120800 | 958562415 | 2200 | 2195 | 2200 | 2195 | 1790 |
| 426 | 20250219 | 120700 | 954633235 | 2195 | 2200 | 2200 | 2195 | 1437 |
| 427 | 20250219 | 120600 | 951479015 | 2195 | 2200 | 2200 | 2195 | 6 |
| 428 | 20250219 | 120500 | 951465835 | 2200 | 2200 | 2200 | 2200 | 0 |
| 429 | 20250219 | 120400 | 951465835 | 2200 | 2200 | 2200 | 2200 | 120 |
| 430 | 20250219 | 120300 | 951201835 | 2200 | 2200 | 2200 | 2200 | 192 |
| 431 | 20250219 | 120200 | 950779435 | 2200 | 2200 | 2200 | 2200 | 7713 |
| 432 | 20250219 | 120100 | 933810835 | 2200 | 2200 | 2200 | 2200 | 1 |
| 433 | 20250219 | 120000 | 933808635 | 2200 | 2200 | 2200 | 2200 | 11 |
| 434 | 20250219 | 115900 | 933784435 | 2200 | 2200 | 2200 | 2200 | 399 |
| 435 | 20250219 | 115800 | 932906635 | 2200 | 2195 | 2200 | 2195 | 1192 |
| 436 | 20250219 | 115700 | 930290175 | 2200 | 2200 | 2200 | 2200 | 1 |
| 437 | 20250219 | 115600 | 930287975 | 2195 | 2200 | 2200 | 2195 | 6290 |
| 438 | 20250219 | 115500 | 916474980 | 2200 | 2200 | 2200 | 2200 | 0 |
| 439 | 20250219 | 115400 | 916474980 | 2200 | 2200 | 2200 | 2200 | 300 |
| 440 | 20250219 | 115300 | 915814980 | 2195 | 2195 | 2195 | 2195 | 25 |
| 441 | 20250219 | 115200 | 915760105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 442 | 20250219 | 115100 | 915760105 | 2200 | 2200 | 2200 | 2200 | 25 |
| 443 | 20250219 | 115000 | 915705105 | 2200 | 2200 | 2200 | 2195 | 533 |
| 444 | 20250219 | 114900 | 914534390 | 2200 | 2200 | 2200 | 2200 | 0 |
| 445 | 20250219 | 114800 | 914534390 | 2200 | 2195 | 2200 | 2195 | 9 |
| 446 | 20250219 | 114700 | 914514615 | 2200 | 2200 | 2200 | 2200 | 8 |
| 447 | 20250219 | 114600 | 914497015 | 2200 | 2200 | 2200 | 2200 | 1510 |
| 448 | 20250219 | 114500 | 911175015 | 2200 | 2200 | 2200 | 2200 | 461 |
| 449 | 20250219 | 114400 | 910160815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 450 | 20250219 | 114300 | 910160815 | 2200 | 2195 | 2200 | 2195 | 3151 |
| 451 | 20250219 | 114200 | 903244355 | 2195 | 2200 | 2200 | 2195 | 3855 |
| 452 | 20250219 | 114100 | 894782615 | 2195 | 2200 | 2200 | 2195 | 3031 |
| 453 | 20250219 | 114000 | 888129550 | 2195 | 2195 | 2195 | 2190 | 5865 |
| 454 | 20250219 | 113900 | 875255925 | 2195 | 2195 | 2195 | 2195 | 6 |
| 455 | 20250219 | 113800 | 875242755 | 2195 | 2195 | 2195 | 2195 | 368 |
| 456 | 20250219 | 113700 | 874434995 | 2195 | 2195 | 2195 | 2195 | 0 |
| 457 | 20250219 | 113600 | 874434995 | 2195 | 2195 | 2195 | 2195 | 100 |
| 458 | 20250219 | 113500 | 874215495 | 2195 | 2195 | 2195 | 2195 | 205 |
| 459 | 20250219 | 113400 | 873765520 | 2190 | 2190 | 2190 | 2190 | 0 |
| 460 | 20250219 | 113300 | 873765520 | 2190 | 2190 | 2190 | 2190 | 401 |
| 461 | 20250219 | 113200 | 872887330 | 2190 | 2190 | 2190 | 2190 | 500 |
| 462 | 20250219 | 113100 | 871792330 | 2200 | 2200 | 2200 | 2200 | 1 |
| 463 | 20250219 | 113000 | 871790130 | 2190 | 2195 | 2195 | 2190 | 8491 |
| 464 | 20250219 | 112900 | 853155445 | 2195 | 2190 | 2195 | 2190 | 202 |
| 465 | 20250219 | 112800 | 852712060 | 2195 | 2195 | 2195 | 2195 | 97 |
| 466 | 20250219 | 112700 | 852499145 | 2195 | 2195 | 2195 | 2195 | 40 |
| 467 | 20250219 | 112600 | 852411345 | 2195 | 2195 | 2195 | 2195 | 383 |
| 468 | 20250219 | 112500 | 851570660 | 2195 | 2190 | 2195 | 2190 | 550 |
| 469 | 20250219 | 112400 | 850363865 | 2195 | 2195 | 2195 | 2195 | 10 |
| 470 | 20250219 | 112300 | 850341915 | 2195 | 2190 | 2195 | 2190 | 602 |
| 471 | 20250219 | 112200 | 849023485 | 2190 | 2185 | 2195 | 2185 | 5211 |
| 472 | 20250219 | 112100 | 837612375 | 2185 | 2185 | 2190 | 2185 | 141 |
| 473 | 20250219 | 112000 | 837304285 | 2190 | 2190 | 2190 | 2190 | 0 |
| 474 | 20250219 | 111900 | 837304285 | 2190 | 2190 | 2190 | 2185 | 3241 |
| 475 | 20250219 | 111800 | 830211095 | 2190 | 2185 | 2190 | 2185 | 717 |
| 476 | 20250219 | 111700 | 828643695 | 2190 | 2190 | 2190 | 2190 | 0 |
| 477 | 20250219 | 111600 | 828643695 | 2190 | 2190 | 2190 | 2190 | 40 |
| 478 | 20250219 | 111500 | 828556095 | 2190 | 2190 | 2190 | 2190 | 5001 |
| 479 | 20250219 | 111400 | 817603905 | 2195 | 2190 | 2195 | 2190 | 1032 |
| 480 | 20250219 | 111300 | 815343805 | 2195 | 2195 | 2195 | 2195 | 0 |
| 481 | 20250219 | 111200 | 815343805 | 2195 | 2195 | 2195 | 2195 | 0 |
| 482 | 20250219 | 111100 | 815343805 | 2195 | 2195 | 2195 | 2195 | 1 |
| 483 | 20250219 | 111000 | 815341610 | 2195 | 2195 | 2195 | 2195 | 0 |
| 484 | 20250219 | 110900 | 815341610 | 2195 | 2195 | 2195 | 2195 | 110 |
| 485 | 20250219 | 110800 | 815100160 | 2195 | 2195 | 2195 | 2195 | 501 |
| 486 | 20250219 | 110700 | 814000465 | 2195 | 2190 | 2195 | 2190 | 1441 |
| 487 | 20250219 | 110600 | 810844665 | 2190 | 2190 | 2190 | 2190 | 2622 |
| 488 | 20250219 | 110500 | 805102485 | 2190 | 2190 | 2190 | 2190 | 3606 |
| 489 | 20250219 | 110400 | 797205345 | 2190 | 2190 | 2190 | 2190 | 5 |
| 490 | 20250219 | 110300 | 797194395 | 2185 | 2190 | 2190 | 2185 | 46 |
| 491 | 20250219 | 110200 | 797093820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 492 | 20250219 | 110100 | 797093820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 493 | 20250219 | 110000 | 797093820 | 2190 | 2190 | 2190 | 2190 | 12 |
| 494 | 20250219 | 105900 | 797067540 | 2185 | 2185 | 2185 | 2185 | 600 |
| 495 | 20250219 | 105800 | 795756540 | 2185 | 2185 | 2185 | 2185 | 1135 |
| 496 | 20250219 | 105700 | 793276565 | 2185 | 2190 | 2190 | 2185 | 798 |
| 497 | 20250219 | 105600 | 791532930 | 2190 | 2190 | 2190 | 2190 | 452 |
| 498 | 20250219 | 105500 | 790543050 | 2190 | 2185 | 2190 | 2185 | 1657 |
| 499 | 20250219 | 105400 | 786922495 | 2185 | 2185 | 2185 | 2185 | 271 |
| 500 | 20250219 | 105300 | 786330360 | 2190 | 2190 | 2190 | 2190 | 120 |
| 501 | 20250219 | 105200 | 786067560 | 2190 | 2190 | 2190 | 2190 | 1021 |
| 502 | 20250219 | 105100 | 783831570 | 2190 | 2190 | 2190 | 2185 | 217 |
| 503 | 20250219 | 105000 | 783356420 | 2190 | 2190 | 2190 | 2185 | 560 |
| 504 | 20250219 | 104900 | 782130470 | 2190 | 2190 | 2190 | 2190 | 0 |
| 505 | 20250219 | 104800 | 782130470 | 2190 | 2190 | 2190 | 2190 | 526 |
| 506 | 20250219 | 104700 | 780978530 | 2190 | 2190 | 2190 | 2190 | 615 |
| 507 | 20250219 | 104600 | 779631680 | 2190 | 2190 | 2190 | 2190 | 2 |
| 508 | 20250219 | 104500 | 779627300 | 2185 | 2190 | 2190 | 2185 | 6098 |
| 509 | 20250219 | 104400 | 766293765 | 2195 | 2195 | 2195 | 2195 | 1 |
| 510 | 20250219 | 104300 | 766291570 | 2190 | 2195 | 2195 | 2190 | 1010 |
| 511 | 20250219 | 104200 | 764079620 | 2195 | 2195 | 2195 | 2195 | 234 |
| 512 | 20250219 | 104100 | 763565990 | 2195 | 2195 | 2195 | 2195 | 899 |
| 513 | 20250219 | 104000 | 761592685 | 2185 | 2190 | 2195 | 2185 | 814 |
| 514 | 20250219 | 103900 | 759813275 | 2190 | 2190 | 2190 | 2190 | 1350 |
| 515 | 20250219 | 103800 | 756856775 | 2195 | 2195 | 2195 | 2195 | 4 |
| 516 | 20250219 | 103700 | 756847995 | 2190 | 2195 | 2195 | 2190 | 1011 |
| 517 | 20250219 | 103600 | 754633855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 518 | 20250219 | 103500 | 754633855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 519 | 20250219 | 103400 | 754633855 | 2195 | 2190 | 2195 | 2190 | 340 |
| 520 | 20250219 | 103300 | 753889200 | 2190 | 2190 | 2190 | 2190 | 1858 |
| 521 | 20250219 | 103200 | 749820180 | 2190 | 2190 | 2190 | 2190 | 933 |
| 522 | 20250219 | 103100 | 747776910 | 2190 | 2190 | 2190 | 2190 | 650 |
| 523 | 20250219 | 103000 | 746353410 | 2185 | 2195 | 2195 | 2185 | 1006 |
| 524 | 20250219 | 102900 | 744150260 | 2190 | 2190 | 2195 | 2190 | 915 |
| 525 | 20250219 | 102800 | 742146405 | 2195 | 2185 | 2195 | 2185 | 5031 |
| 526 | 20250219 | 102700 | 731128565 | 2190 | 2185 | 2190 | 2185 | 286 |
| 527 | 20250219 | 102600 | 730503155 | 2185 | 2190 | 2190 | 2185 | 1150 |
| 528 | 20250219 | 102500 | 727990305 | 2190 | 2190 | 2190 | 2185 | 940 |
| 529 | 20250219 | 102400 | 725934405 | 2190 | 2190 | 2190 | 2190 | 26 |
| 530 | 20250219 | 102300 | 725877465 | 2190 | 2195 | 2195 | 2190 | 6037 |
| 531 | 20250219 | 102200 | 712654130 | 2190 | 2190 | 2190 | 2190 | 5 |
| 532 | 20250219 | 102100 | 712643180 | 2195 | 2190 | 2195 | 2190 | 714 |
| 533 | 20250219 | 102000 | 711079515 | 2190 | 2200 | 2200 | 2190 | 1221 |
| 534 | 20250219 | 101900 | 708400325 | 2200 | 2200 | 2200 | 2200 | 1 |
| 535 | 20250219 | 101800 | 708398125 | 2190 | 2195 | 2200 | 2190 | 667 |
| 536 | 20250219 | 101700 | 706934000 | 2200 | 2200 | 2200 | 2200 | 4 |
| 537 | 20250219 | 101600 | 706925200 | 2195 | 2200 | 2200 | 2195 | 1602 |
| 538 | 20250219 | 101500 | 703406810 | 2205 | 2200 | 2205 | 2195 | 1733 |
| 539 | 20250219 | 101400 | 699593415 | 2205 | 2200 | 2205 | 2200 | 1446 |
| 540 | 20250219 | 101300 | 696411080 | 2200 | 2205 | 2205 | 2200 | 1897 |
| 541 | 20250219 | 101200 | 692229045 | 2205 | 2200 | 2205 | 2195 | 584 |
| 542 | 20250219 | 101100 | 690945320 | 2210 | 2205 | 2210 | 2200 | 7027 |
| 543 | 20250219 | 101000 | 675462175 | 2205 | 2200 | 2205 | 2200 | 43 |
| 544 | 20250219 | 100900 | 675367510 | 2205 | 2205 | 2205 | 2200 | 5173 |
| 545 | 20250219 | 100800 | 663978920 | 2205 | 2205 | 2205 | 2200 | 2387 |
| 546 | 20250219 | 100700 | 658715885 | 2205 | 2200 | 2205 | 2200 | 8336 |
| 547 | 20250219 | 100600 | 640376665 | 2195 | 2195 | 2195 | 2195 | 912 |
| 548 | 20250219 | 100500 | 638374825 | 2190 | 2190 | 2190 | 2190 | 1405 |
| 549 | 20250219 | 100400 | 635297875 | 2190 | 2190 | 2190 | 2190 | 183 |
| 550 | 20250219 | 100300 | 634897105 | 2195 | 2195 | 2195 | 2190 | 4709 |
| 551 | 20250219 | 100200 | 624580850 | 2190 | 2195 | 2200 | 2190 | 564 |
| 552 | 20250219 | 100100 | 623342870 | 2195 | 2195 | 2195 | 2195 | 385 |
| 553 | 20250219 | 100000 | 622497795 | 2195 | 2195 | 2195 | 2195 | 1801 |
| 554 | 20250219 | 095900 | 618544600 | 2195 | 2195 | 2195 | 2190 | 4725 |
| 555 | 20250219 | 095800 | 608196625 | 2195 | 2185 | 2195 | 2185 | 2357 |
| 556 | 20250219 | 095700 | 603044070 | 2185 | 2190 | 2200 | 2185 | 16009 |
| 557 | 20250219 | 095600 | 567992300 | 2190 | 2195 | 2195 | 2190 | 2466 |
| 558 | 20250219 | 095500 | 562589355 | 2200 | 2200 | 2200 | 2200 | 4 |
| 559 | 20250219 | 095400 | 562580555 | 2195 | 2195 | 2200 | 2190 | 7339 |
| 560 | 20250219 | 095300 | 546471470 | 2195 | 2195 | 2195 | 2195 | 14 |
| 561 | 20250219 | 095200 | 546440740 | 2200 | 2200 | 2200 | 2200 | 1504 |
| 562 | 20250219 | 095100 | 543131940 | 2200 | 2200 | 2200 | 2200 | 816 |
| 563 | 20250219 | 095000 | 541336740 | 2200 | 2195 | 2200 | 2195 | 533 |
| 564 | 20250219 | 094900 | 540166785 | 2195 | 2195 | 2200 | 2190 | 2035 |
| 565 | 20250219 | 094800 | 535709990 | 2195 | 2190 | 2200 | 2190 | 283 |
| 566 | 20250219 | 094700 | 535089610 | 2190 | 2200 | 2200 | 2190 | 1559 |
| 567 | 20250219 | 094600 | 531667510 | 2200 | 2200 | 2200 | 2200 | 4 |
| 568 | 20250219 | 094500 | 531658710 | 2200 | 2195 | 2200 | 2190 | 9940 |
| 569 | 20250219 | 094400 | 509860380 | 2195 | 2195 | 2195 | 2195 | 17 |
| 570 | 20250219 | 094300 | 509823065 | 2190 | 2190 | 2190 | 2190 | 1045 |
| 571 | 20250219 | 094200 | 507534515 | 2190 | 2190 | 2190 | 2190 | 175 |
| 572 | 20250219 | 094100 | 507151265 | 2190 | 2195 | 2195 | 2190 | 1028 |
| 573 | 20250219 | 094000 | 504899920 | 2190 | 2190 | 2195 | 2190 | 5259 |
| 574 | 20250219 | 093900 | 493382700 | 2190 | 2190 | 2195 | 2190 | 304 |
| 575 | 20250219 | 093800 | 492716920 | 2190 | 2195 | 2200 | 2190 | 4930 |
| 576 | 20250219 | 093700 | 481895570 | 2195 | 2195 | 2195 | 2195 | 1261 |
| 577 | 20250219 | 093600 | 479127675 | 2200 | 2200 | 2200 | 2200 | 355 |
| 578 | 20250219 | 093500 | 478346675 | 2200 | 2195 | 2200 | 2195 | 390 |
| 579 | 20250219 | 093400 | 477490475 | 2200 | 2195 | 2200 | 2195 | 29 |
| 580 | 20250219 | 093300 | 477426755 | 2195 | 2190 | 2200 | 2190 | 3252 |
| 581 | 20250219 | 093200 | 470274985 | 2190 | 2190 | 2195 | 2190 | 570 |
| 582 | 20250219 | 093100 | 469026390 | 2190 | 2195 | 2195 | 2190 | 300 |
| 583 | 20250219 | 093000 | 468367905 | 2195 | 2195 | 2200 | 2195 | 780 |
| 584 | 20250219 | 092900 | 466655770 | 2195 | 2195 | 2200 | 2195 | 3054 |
| 585 | 20250219 | 092800 | 459952220 | 2200 | 2195 | 2200 | 2190 | 1751 |
| 586 | 20250219 | 092700 | 456106265 | 2200 | 2200 | 2200 | 2195 | 126 |
| 587 | 20250219 | 092600 | 455829320 | 2190 | 2195 | 2195 | 2190 | 6475 |
| 588 | 20250219 | 092500 | 441637125 | 2195 | 2195 | 2200 | 2195 | 6181 |
| 589 | 20250219 | 092400 | 428053785 | 2190 | 2190 | 2190 | 2185 | 10402 |
| 590 | 20250219 | 092300 | 405299375 | 2185 | 2190 | 2190 | 2185 | 21711 |
| 591 | 20250219 | 092200 | 357764820 | 2190 | 2195 | 2195 | 2190 | 9801 |
| 592 | 20250219 | 092100 | 336254990 | 2200 | 2200 | 2200 | 2195 | 7 |
| 593 | 20250219 | 092000 | 336239595 | 2195 | 2200 | 2205 | 2195 | 3616 |
| 594 | 20250219 | 091900 | 328294915 | 2200 | 2200 | 2200 | 2200 | 701 |
| 595 | 20250219 | 091800 | 326752715 | 2205 | 2205 | 2210 | 2200 | 2698 |
| 596 | 20250219 | 091700 | 320812325 | 2205 | 2200 | 2205 | 2200 | 920 |
| 597 | 20250219 | 091600 | 318785020 | 2210 | 2205 | 2210 | 2200 | 2723 |
| 598 | 20250219 | 091500 | 312780205 | 2200 | 2200 | 2205 | 2200 | 2250 |
| 599 | 20250219 | 091400 | 307829555 | 2205 | 2210 | 2210 | 2205 | 1101 |
| 600 | 20250219 | 091300 | 305401810 | 2205 | 2200 | 2205 | 2200 | 1860 |
| 601 | 20250219 | 091200 | 301303245 | 2200 | 2205 | 2205 | 2200 | 3100 |
| 602 | 20250219 | 091100 | 294482745 | 2200 | 2200 | 2205 | 2200 | 6768 |
| 603 | 20250219 | 091000 | 279591450 | 2205 | 2210 | 2210 | 2205 | 13918 |
| 604 | 20250219 | 090900 | 248857740 | 2215 | 2215 | 2215 | 2210 | 9331 |
| 605 | 20250219 | 090800 | 228200960 | 2215 | 2215 | 2220 | 2215 | 11671 |
| 606 | 20250219 | 090700 | 202349680 | 2215 | 2200 | 2215 | 2195 | 24152 |
| 607 | 20250219 | 090600 | 149101555 | 2200 | 2205 | 2205 | 2200 | 671 |
| 608 | 20250219 | 090500 | 147623130 | 2205 | 2210 | 2210 | 2200 | 9692 |
| 609 | 20250219 | 090400 | 126251800 | 2205 | 2205 | 2210 | 2205 | 2241 |
| 610 | 20250219 | 090300 | 121303100 | 2205 | 2210 | 2210 | 2205 | 5236 |
| 611 | 20250219 | 090200 | 109750800 | 2210 | 2200 | 2220 | 2200 | 4968 |
| 612 | 20250219 | 090100 | 98760450 | 2200 | 2200 | 2215 | 2200 | 9072 |
| 613 | 20250219 | 090000 | 78754095 | 2195 | 2205 | 2220 | 2195 | 34061 |