31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 3 | 20250219 | 184900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 4 | 20250219 | 184800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 5 | 20250219 | 184700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 6 | 20250219 | 184600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 7 | 20250219 | 184500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 8 | 20250219 | 184400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 9 | 20250219 | 184300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 10 | 20250219 | 184200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 11 | 20250219 | 184100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 12 | 20250219 | 184000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 13 | 20250219 | 183900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 14 | 20250219 | 183800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 15 | 20250219 | 183700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 16 | 20250219 | 183600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 17 | 20250219 | 183500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 18 | 20250219 | 183400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 19 | 20250219 | 183300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 20 | 20250219 | 183200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 21 | 20250219 | 183100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 22 | 20250219 | 183000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 23 | 20250219 | 182900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 24 | 20250219 | 182800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 25 | 20250219 | 182700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 26 | 20250219 | 182600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 27 | 20250219 | 182500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 28 | 20250219 | 182400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 29 | 20250219 | 182300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 30 | 20250219 | 182200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 31 | 20250219 | 182100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 32 | 20250219 | 182000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 33 | 20250219 | 181900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 34 | 20250219 | 181800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 35 | 20250219 | 181700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 36 | 20250219 | 181600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 37 | 20250219 | 181500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 38 | 20250219 | 181400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 39 | 20250219 | 181300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 40 | 20250219 | 181200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 41 | 20250219 | 181100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 42 | 20250219 | 181000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 43 | 20250219 | 180900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 44 | 20250219 | 180800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 45 | 20250219 | 180700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 46 | 20250219 | 180600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 47 | 20250219 | 180500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 48 | 20250219 | 180400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 49 | 20250219 | 180300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 50 | 20250219 | 180200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 51 | 20250219 | 180100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 52 | 20250219 | 180000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 53 | 20250219 | 175900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 54 | 20250219 | 175800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 55 | 20250219 | 175700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 56 | 20250219 | 175600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 57 | 20250219 | 175500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 58 | 20250219 | 175400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 59 | 20250219 | 175300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 60 | 20250219 | 175200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 61 | 20250219 | 175100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 62 | 20250219 | 175000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 63 | 20250219 | 174900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 64 | 20250219 | 174800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 65 | 20250219 | 174700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 66 | 20250219 | 174600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 67 | 20250219 | 174500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 68 | 20250219 | 174400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 69 | 20250219 | 174300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 70 | 20250219 | 174200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 71 | 20250219 | 174100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 72 | 20250219 | 174000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 73 | 20250219 | 173900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 74 | 20250219 | 173800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 75 | 20250219 | 173700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 76 | 20250219 | 173600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 77 | 20250219 | 173500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 78 | 20250219 | 173400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 79 | 20250219 | 173300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 80 | 20250219 | 173200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 81 | 20250219 | 173100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 82 | 20250219 | 173000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 83 | 20250219 | 172900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 84 | 20250219 | 172800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 85 | 20250219 | 172700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 86 | 20250219 | 172600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 87 | 20250219 | 172500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 88 | 20250219 | 172400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 89 | 20250219 | 172300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 90 | 20250219 | 172200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 91 | 20250219 | 172100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 92 | 20250219 | 172000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 93 | 20250219 | 171900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 94 | 20250219 | 171800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 95 | 20250219 | 171700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 96 | 20250219 | 171600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 97 | 20250219 | 171500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 98 | 20250219 | 171400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 99 | 20250219 | 171300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 100 | 20250219 | 171200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 101 | 20250219 | 171100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 102 | 20250219 | 171000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 103 | 20250219 | 170900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 104 | 20250219 | 170800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 105 | 20250219 | 170700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 106 | 20250219 | 170600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 107 | 20250219 | 170500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 108 | 20250219 | 170400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 109 | 20250219 | 170300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 110 | 20250219 | 170200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 111 | 20250219 | 170100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 112 | 20250219 | 170000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 113 | 20250219 | 165900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 114 | 20250219 | 165800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 115 | 20250219 | 165700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 116 | 20250219 | 165600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 117 | 20250219 | 165500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 118 | 20250219 | 165400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 119 | 20250219 | 165300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 120 | 20250219 | 165200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 121 | 20250219 | 165100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 122 | 20250219 | 165000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 123 | 20250219 | 164900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 124 | 20250219 | 164800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 125 | 20250219 | 164700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 126 | 20250219 | 164600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 127 | 20250219 | 164500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 128 | 20250219 | 164400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 129 | 20250219 | 164300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 130 | 20250219 | 164200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 131 | 20250219 | 164100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 132 | 20250219 | 164000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 133 | 20250219 | 163900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 134 | 20250219 | 163800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 135 | 20250219 | 163700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 136 | 20250219 | 163600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 137 | 20250219 | 163500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 138 | 20250219 | 163400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 139 | 20250219 | 163300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 140 | 20250219 | 163200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 141 | 20250219 | 163100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 142 | 20250219 | 163000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 143 | 20250219 | 162900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 144 | 20250219 | 162800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 145 | 20250219 | 162700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 146 | 20250219 | 162600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 147 | 20250219 | 162500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 148 | 20250219 | 162400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 149 | 20250219 | 162300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 150 | 20250219 | 162200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 151 | 20250219 | 162100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 152 | 20250219 | 162000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 153 | 20250219 | 161900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 154 | 20250219 | 161800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 155 | 20250219 | 161700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 156 | 20250219 | 161600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 157 | 20250219 | 161500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 158 | 20250219 | 161400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 159 | 20250219 | 161300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 160 | 20250219 | 161200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 161 | 20250219 | 161100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 162 | 20250219 | 161000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 163 | 20250219 | 160900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 164 | 20250219 | 160800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 165 | 20250219 | 160700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 166 | 20250219 | 160600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 167 | 20250219 | 160500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 168 | 20250219 | 160400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 169 | 20250219 | 160300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 170 | 20250219 | 160200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 171 | 20250219 | 160100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 172 | 20250219 | 160000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 173 | 20250219 | 155900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 174 | 20250219 | 155800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 175 | 20250219 | 155700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 176 | 20250219 | 155600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 177 | 20250219 | 155500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 178 | 20250219 | 155400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 179 | 20250219 | 155300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 180 | 20250219 | 155200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 181 | 20250219 | 155100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 182 | 20250219 | 155000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 183 | 20250219 | 154900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 184 | 20250219 | 154800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 185 | 20250219 | 154700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 186 | 20250219 | 154600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 187 | 20250219 | 154500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 188 | 20250219 | 154400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 189 | 20250219 | 154300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 190 | 20250219 | 154200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 191 | 20250219 | 154100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 192 | 20250219 | 154000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 193 | 20250219 | 153900 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 194 | 20250219 | 153800 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 195 | 20250219 | 153700 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 196 | 20250219 | 153600 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 197 | 20250219 | 153500 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 198 | 20250219 | 153400 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 199 | 20250219 | 153300 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 200 | 20250219 | 153200 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 201 | 20250219 | 153100 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 0 |
| 202 | 20250219 | 153000 | 3267953950 | 15450 | 15450 | 15450 | 15450 | 3100 |
| 203 | 20250219 | 152900 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 204 | 20250219 | 152800 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 205 | 20250219 | 152700 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 206 | 20250219 | 152600 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 207 | 20250219 | 152500 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 208 | 20250219 | 152400 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 209 | 20250219 | 152300 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 210 | 20250219 | 152200 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 211 | 20250219 | 152100 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 212 | 20250219 | 152000 | 3220058950 | 15460 | 15460 | 15460 | 15460 | 0 |
| 213 | 20250219 | 151900 | 3220058950 | 15460 | 15460 | 15470 | 15450 | 861 |
| 214 | 20250219 | 151800 | 3206749480 | 15460 | 15440 | 15460 | 15440 | 413 |
| 215 | 20250219 | 151700 | 3200370550 | 15440 | 15440 | 15450 | 15430 | 3560 |
| 216 | 20250219 | 151600 | 3145403760 | 15440 | 15460 | 15460 | 15440 | 305 |
| 217 | 20250219 | 151500 | 3140691380 | 15450 | 15450 | 15460 | 15450 | 105 |
| 218 | 20250219 | 151400 | 3139068660 | 15450 | 15450 | 15470 | 15450 | 442 |
| 219 | 20250219 | 151300 | 3132232520 | 15450 | 15460 | 15470 | 15440 | 567 |
| 220 | 20250219 | 151200 | 3123471400 | 15460 | 15460 | 15470 | 15450 | 231 |
| 221 | 20250219 | 151100 | 3119899950 | 15460 | 15460 | 15470 | 15460 | 187 |
| 222 | 20250219 | 151000 | 3117007470 | 15460 | 15450 | 15470 | 15450 | 281 |
| 223 | 20250219 | 150900 | 3112660670 | 15450 | 15460 | 15470 | 15450 | 287 |
| 224 | 20250219 | 150800 | 3108222610 | 15460 | 15470 | 15470 | 15460 | 340 |
| 225 | 20250219 | 150700 | 3102963180 | 15460 | 15470 | 15470 | 15450 | 224 |
| 226 | 20250219 | 150600 | 3099499780 | 15460 | 15460 | 15470 | 15460 | 436 |
| 227 | 20250219 | 150500 | 3092755120 | 15470 | 15460 | 15470 | 15460 | 164 |
| 228 | 20250219 | 150400 | 3090218260 | 15470 | 15460 | 15470 | 15460 | 356 |
| 229 | 20250219 | 150300 | 3084712760 | 15460 | 15460 | 15470 | 15450 | 703 |
| 230 | 20250219 | 150200 | 3073839230 | 15470 | 15460 | 15470 | 15460 | 102 |
| 231 | 20250219 | 150100 | 3072261800 | 15470 | 15460 | 15470 | 15450 | 156 |
| 232 | 20250219 | 150000 | 3069848860 | 15450 | 15450 | 15470 | 15450 | 601 |
| 233 | 20250219 | 145900 | 3060557990 | 15450 | 15450 | 15460 | 15450 | 687 |
| 234 | 20250219 | 145800 | 3049937310 | 15450 | 15450 | 15460 | 15450 | 961 |
| 235 | 20250219 | 145700 | 3035081490 | 15460 | 15470 | 15470 | 15450 | 423 |
| 236 | 20250219 | 145600 | 3028540900 | 15470 | 15470 | 15470 | 15450 | 409 |
| 237 | 20250219 | 145500 | 3022216290 | 15470 | 15450 | 15470 | 15450 | 407 |
| 238 | 20250219 | 145400 | 3015920320 | 15450 | 15460 | 15470 | 15450 | 318 |
| 239 | 20250219 | 145300 | 3011003730 | 15460 | 15470 | 15480 | 15460 | 360 |
| 240 | 20250219 | 145200 | 3005433950 | 15470 | 15470 | 15480 | 15460 | 629 |
| 241 | 20250219 | 145100 | 2995701580 | 15460 | 15460 | 15470 | 15450 | 748 |
| 242 | 20250219 | 145000 | 2984136040 | 15460 | 15470 | 15480 | 15460 | 240 |
| 243 | 20250219 | 144900 | 2980422530 | 15470 | 15460 | 15480 | 15460 | 315 |
| 244 | 20250219 | 144800 | 2975549420 | 15460 | 15470 | 15470 | 15460 | 650 |
| 245 | 20250219 | 144700 | 2965494060 | 15480 | 15480 | 15480 | 15470 | 455 |
| 246 | 20250219 | 144600 | 2958451150 | 15470 | 15470 | 15480 | 15470 | 233 |
| 247 | 20250219 | 144500 | 2954845200 | 15470 | 15470 | 15480 | 15470 | 299 |
| 248 | 20250219 | 144400 | 2950217700 | 15470 | 15460 | 15480 | 15460 | 668 |
| 249 | 20250219 | 144300 | 2939880070 | 15460 | 15470 | 15470 | 15450 | 238 |
| 250 | 20250219 | 144200 | 2936199900 | 15470 | 15470 | 15470 | 15460 | 292 |
| 251 | 20250219 | 144100 | 2931683660 | 15470 | 15460 | 15480 | 15460 | 460 |
| 252 | 20250219 | 144000 | 2924563200 | 15460 | 15460 | 15470 | 15460 | 322 |
| 253 | 20250219 | 143900 | 2919583270 | 15460 | 15460 | 15470 | 15460 | 332 |
| 254 | 20250219 | 143800 | 2914448830 | 15460 | 15460 | 15470 | 15460 | 504 |
| 255 | 20250219 | 143700 | 2906654970 | 15470 | 15460 | 15470 | 15460 | 553 |
| 256 | 20250219 | 143600 | 2898100740 | 15470 | 15470 | 15470 | 15460 | 193 |
| 257 | 20250219 | 143500 | 2895115260 | 15470 | 15460 | 15470 | 15460 | 201 |
| 258 | 20250219 | 143400 | 2892006680 | 15460 | 15460 | 15470 | 15450 | 165 |
| 259 | 20250219 | 143300 | 2889455250 | 15450 | 15470 | 15470 | 15450 | 1318 |
| 260 | 20250219 | 143200 | 2869075660 | 15460 | 15470 | 15470 | 15460 | 217 |
| 261 | 20250219 | 143100 | 2865719400 | 15460 | 15470 | 15470 | 15460 | 184 |
| 262 | 20250219 | 143000 | 2862873880 | 15470 | 15450 | 15470 | 15450 | 703 |
| 263 | 20250219 | 142900 | 2852000290 | 15450 | 15450 | 15470 | 15450 | 114 |
| 264 | 20250219 | 142800 | 2850238220 | 15450 | 15450 | 15460 | 15450 | 187 |
| 265 | 20250219 | 142700 | 2847348320 | 15450 | 15450 | 15460 | 15450 | 179 |
| 266 | 20250219 | 142600 | 2844582200 | 15450 | 15450 | 15460 | 15440 | 377 |
| 267 | 20250219 | 142500 | 2838755760 | 15440 | 15440 | 15450 | 15440 | 203 |
| 268 | 20250219 | 142400 | 2835620380 | 15440 | 15450 | 15460 | 15440 | 863 |
| 269 | 20250219 | 142300 | 2822287790 | 15460 | 15460 | 15460 | 15450 | 173 |
| 270 | 20250219 | 142200 | 2819613870 | 15450 | 15460 | 15460 | 15450 | 602 |
| 271 | 20250219 | 142100 | 2810307240 | 15460 | 15450 | 15460 | 15450 | 153 |
| 272 | 20250219 | 142000 | 2807942910 | 15460 | 15460 | 15460 | 15450 | 225 |
| 273 | 20250219 | 141900 | 2804464710 | 15460 | 15450 | 15460 | 15440 | 432 |
| 274 | 20250219 | 141800 | 2797788530 | 15450 | 15460 | 15460 | 15450 | 162 |
| 275 | 20250219 | 141700 | 2795285390 | 15460 | 15460 | 15460 | 15450 | 427 |
| 276 | 20250219 | 141600 | 2788685730 | 15450 | 15470 | 15480 | 15450 | 955 |
| 277 | 20250219 | 141500 | 2773915720 | 15470 | 15460 | 15470 | 15460 | 732 |
| 278 | 20250219 | 141400 | 2762598240 | 15460 | 15460 | 15460 | 15450 | 1195 |
| 279 | 20250219 | 141300 | 2744134170 | 15460 | 15460 | 15470 | 15460 | 932 |
| 280 | 20250219 | 141200 | 2729725240 | 15460 | 15480 | 15480 | 15460 | 1131 |
| 281 | 20250219 | 141100 | 2712235880 | 15470 | 15480 | 15480 | 15460 | 669 |
| 282 | 20250219 | 141000 | 2701886680 | 15480 | 15470 | 15490 | 15470 | 826 |
| 283 | 20250219 | 140900 | 2689107320 | 15480 | 15480 | 15490 | 15470 | 913 |
| 284 | 20250219 | 140800 | 2674979550 | 15490 | 15490 | 15490 | 15480 | 175 |
| 285 | 20250219 | 140700 | 2672269080 | 15490 | 15480 | 15490 | 15470 | 423 |
| 286 | 20250219 | 140600 | 2665717860 | 15500 | 15490 | 15500 | 15480 | 1473 |
| 287 | 20250219 | 140500 | 2642908410 | 15500 | 15500 | 15500 | 15490 | 163 |
| 288 | 20250219 | 140400 | 2640382850 | 15490 | 15500 | 15500 | 15490 | 389 |
| 289 | 20250219 | 140300 | 2634354010 | 15500 | 15490 | 15500 | 15490 | 224 |
| 290 | 20250219 | 140200 | 2630882650 | 15490 | 15480 | 15500 | 15480 | 131 |
| 291 | 20250219 | 140100 | 2628853240 | 15490 | 15490 | 15500 | 15480 | 333 |
| 292 | 20250219 | 140000 | 2623693550 | 15500 | 15500 | 15500 | 15490 | 613 |
| 293 | 20250219 | 135900 | 2614193070 | 15490 | 15500 | 15500 | 15490 | 599 |
| 294 | 20250219 | 135800 | 2604913100 | 15490 | 15500 | 15500 | 15490 | 821 |
| 295 | 20250219 | 135700 | 2592188890 | 15490 | 15490 | 15500 | 15480 | 1629 |
| 296 | 20250219 | 135600 | 2566955750 | 15490 | 15490 | 15490 | 15480 | 691 |
| 297 | 20250219 | 135500 | 2556253830 | 15480 | 15490 | 15490 | 15480 | 139 |
| 298 | 20250219 | 135400 | 2554101200 | 15490 | 15480 | 15490 | 15480 | 152 |
| 299 | 20250219 | 135300 | 2551746760 | 15490 | 15480 | 15490 | 15480 | 1076 |
| 300 | 20250219 | 135200 | 2535085020 | 15470 | 15470 | 15480 | 15470 | 258 |
| 301 | 20250219 | 135100 | 2531091210 | 15470 | 15480 | 15480 | 15470 | 319 |
| 302 | 20250219 | 135000 | 2526153980 | 15470 | 15470 | 15480 | 15470 | 181 |
| 303 | 20250219 | 134900 | 2523352590 | 15480 | 15480 | 15480 | 15470 | 369 |
| 304 | 20250219 | 134800 | 2517640890 | 15480 | 15470 | 15480 | 15470 | 139 |
| 305 | 20250219 | 134700 | 2515489570 | 15480 | 15480 | 15480 | 15470 | 168 |
| 306 | 20250219 | 134600 | 2512889050 | 15480 | 15470 | 15480 | 15470 | 480 |
| 307 | 20250219 | 134500 | 2505460100 | 15480 | 15470 | 15480 | 15470 | 462 |
| 308 | 20250219 | 134400 | 2498308560 | 15470 | 15480 | 15480 | 15470 | 157 |
| 309 | 20250219 | 134300 | 2495878460 | 15470 | 15490 | 15490 | 15470 | 159 |
| 310 | 20250219 | 134200 | 2493417150 | 15480 | 15480 | 15490 | 15480 | 564 |
| 311 | 20250219 | 134100 | 2484682740 | 15480 | 15480 | 15490 | 15470 | 224 |
| 312 | 20250219 | 134000 | 2481214880 | 15470 | 15480 | 15490 | 15470 | 246 |
| 313 | 20250219 | 133900 | 2477406470 | 15490 | 15480 | 15490 | 15480 | 196 |
| 314 | 20250219 | 133800 | 2474371200 | 15490 | 15480 | 15490 | 15470 | 319 |
| 315 | 20250219 | 133700 | 2469433100 | 15470 | 15490 | 15490 | 15470 | 1484 |
| 316 | 20250219 | 133600 | 2446463230 | 15490 | 15490 | 15490 | 15480 | 320 |
| 317 | 20250219 | 133500 | 2441507880 | 15480 | 15490 | 15490 | 15480 | 134 |
| 318 | 20250219 | 133400 | 2439432670 | 15500 | 15500 | 15500 | 15480 | 703 |
| 319 | 20250219 | 133300 | 2428538950 | 15500 | 15500 | 15500 | 15490 | 258 |
| 320 | 20250219 | 133200 | 2424542470 | 15490 | 15490 | 15500 | 15490 | 548 |
| 321 | 20250219 | 133100 | 2416052490 | 15490 | 15480 | 15500 | 15480 | 603 |
| 322 | 20250219 | 133000 | 2406711450 | 15490 | 15510 | 15510 | 15480 | 614 |
| 323 | 20250219 | 132900 | 2397194580 | 15520 | 15510 | 15520 | 15500 | 249 |
| 324 | 20250219 | 132800 | 2393331410 | 15520 | 15510 | 15520 | 15500 | 2309 |
| 325 | 20250219 | 132700 | 2357508700 | 15500 | 15500 | 15510 | 15500 | 382 |
| 326 | 20250219 | 132600 | 2351584830 | 15500 | 15510 | 15510 | 15500 | 201 |
| 327 | 20250219 | 132500 | 2348468600 | 15510 | 15510 | 15510 | 15490 | 262 |
| 328 | 20250219 | 132400 | 2344405530 | 15520 | 15500 | 15520 | 15500 | 117 |
| 329 | 20250219 | 132300 | 2342591320 | 15520 | 15510 | 15520 | 15500 | 586 |
| 330 | 20250219 | 132200 | 2333502600 | 15500 | 15510 | 15510 | 15500 | 362 |
| 331 | 20250219 | 132100 | 2327891020 | 15510 | 15510 | 15520 | 15500 | 147 |
| 332 | 20250219 | 132000 | 2325611060 | 15500 | 15500 | 15510 | 15500 | 305 |
| 333 | 20250219 | 131900 | 2320881320 | 15490 | 15510 | 15510 | 15490 | 148 |
| 334 | 20250219 | 131800 | 2318586560 | 15500 | 15480 | 15510 | 15480 | 266 |
| 335 | 20250219 | 131700 | 2314462630 | 15480 | 15480 | 15500 | 15480 | 69 |
| 336 | 20250219 | 131600 | 2313393880 | 15490 | 15500 | 15500 | 15490 | 346 |
| 337 | 20250219 | 131500 | 2308031080 | 15500 | 15490 | 15500 | 15480 | 400 |
| 338 | 20250219 | 131400 | 2301834030 | 15490 | 15480 | 15500 | 15480 | 142 |
| 339 | 20250219 | 131300 | 2299634950 | 15480 | 15500 | 15500 | 15480 | 1228 |
| 340 | 20250219 | 131200 | 2280623070 | 15500 | 15490 | 15500 | 15480 | 457 |
| 341 | 20250219 | 131100 | 2273543960 | 15490 | 15500 | 15510 | 15490 | 657 |
| 342 | 20250219 | 131000 | 2263360600 | 15500 | 15500 | 15510 | 15500 | 208 |
| 343 | 20250219 | 130900 | 2260135270 | 15500 | 15510 | 15510 | 15500 | 265 |
| 344 | 20250219 | 130800 | 2256025450 | 15510 | 15490 | 15510 | 15490 | 811 |
| 345 | 20250219 | 130700 | 2243453770 | 15490 | 15480 | 15500 | 15480 | 271 |
| 346 | 20250219 | 130600 | 2239253730 | 15490 | 15490 | 15490 | 15480 | 346 |
| 347 | 20250219 | 130500 | 2233894370 | 15490 | 15490 | 15500 | 15490 | 141 |
| 348 | 20250219 | 130400 | 2231710010 | 15490 | 15490 | 15490 | 15480 | 340 |
| 349 | 20250219 | 130300 | 2226444380 | 15490 | 15490 | 15500 | 15490 | 157 |
| 350 | 20250219 | 130200 | 2224011700 | 15490 | 15500 | 15500 | 15490 | 428 |
| 351 | 20250219 | 130100 | 2217381380 | 15500 | 15490 | 15500 | 15480 | 589 |
| 352 | 20250219 | 130000 | 2208260170 | 15490 | 15490 | 15500 | 15490 | 182 |
| 353 | 20250219 | 125900 | 2205440720 | 15480 | 15500 | 15500 | 15480 | 189 |
| 354 | 20250219 | 125800 | 2202511650 | 15500 | 15490 | 15500 | 15490 | 332 |
| 355 | 20250219 | 125700 | 2197367810 | 15490 | 15500 | 15510 | 15490 | 794 |
| 356 | 20250219 | 125600 | 2185056470 | 15500 | 15490 | 15510 | 15490 | 349 |
| 357 | 20250219 | 125500 | 2179645390 | 15500 | 15500 | 15500 | 15500 | 137 |
| 358 | 20250219 | 125400 | 2177521890 | 15510 | 15500 | 15510 | 15490 | 386 |
| 359 | 20250219 | 125300 | 2171538640 | 15490 | 15500 | 15500 | 15490 | 192 |
| 360 | 20250219 | 125200 | 2168563170 | 15490 | 15500 | 15500 | 15490 | 90 |
| 361 | 20250219 | 125100 | 2167168540 | 15500 | 15490 | 15500 | 15490 | 186 |
| 362 | 20250219 | 125000 | 2164285550 | 15490 | 15490 | 15500 | 15490 | 248 |
| 363 | 20250219 | 124900 | 2160443820 | 15490 | 15510 | 15510 | 15490 | 467 |
| 364 | 20250219 | 124800 | 2153204560 | 15510 | 15500 | 15510 | 15500 | 252 |
| 365 | 20250219 | 124700 | 2149298160 | 15500 | 15510 | 15510 | 15500 | 165 |
| 366 | 20250219 | 124600 | 2146739580 | 15510 | 15500 | 15510 | 15490 | 133 |
| 367 | 20250219 | 124500 | 2144678190 | 15500 | 15500 | 15510 | 15490 | 456 |
| 368 | 20250219 | 124400 | 2137610990 | 15510 | 15510 | 15510 | 15500 | 180 |
| 369 | 20250219 | 124300 | 2134819320 | 15500 | 15500 | 15510 | 15500 | 696 |
| 370 | 20250219 | 124200 | 2124026130 | 15510 | 15510 | 15510 | 15500 | 157 |
| 371 | 20250219 | 124100 | 2121591790 | 15500 | 15510 | 15510 | 15500 | 86 |
| 372 | 20250219 | 124000 | 2120258250 | 15510 | 15500 | 15510 | 15500 | 574 |
| 373 | 20250219 | 123900 | 2111359070 | 15510 | 15510 | 15510 | 15500 | 521 |
| 374 | 20250219 | 123800 | 2103278740 | 15510 | 15500 | 15510 | 15500 | 369 |
| 375 | 20250219 | 123700 | 2097558980 | 15490 | 15490 | 15500 | 15490 | 9 |
| 376 | 20250219 | 123600 | 2097419560 | 15490 | 15500 | 15500 | 15490 | 200 |
| 377 | 20250219 | 123500 | 2094320040 | 15490 | 15490 | 15500 | 15490 | 379 |
| 378 | 20250219 | 123400 | 2088446770 | 15480 | 15500 | 15500 | 15480 | 660 |
| 379 | 20250219 | 123300 | 2078224000 | 15500 | 15510 | 15510 | 15500 | 316 |
| 380 | 20250219 | 123200 | 2073323610 | 15510 | 15490 | 15510 | 15490 | 402 |
| 381 | 20250219 | 123100 | 2067092220 | 15490 | 15500 | 15500 | 15490 | 103 |
| 382 | 20250219 | 123000 | 2065496080 | 15500 | 15490 | 15500 | 15490 | 72 |
| 383 | 20250219 | 122900 | 2064380290 | 15490 | 15490 | 15500 | 15490 | 567 |
| 384 | 20250219 | 122800 | 2055597200 | 15490 | 15490 | 15500 | 15490 | 310 |
| 385 | 20250219 | 122700 | 2050792940 | 15490 | 15500 | 15500 | 15490 | 445 |
| 386 | 20250219 | 122600 | 2043896050 | 15500 | 15490 | 15500 | 15490 | 596 |
| 387 | 20250219 | 122500 | 2034660450 | 15490 | 15500 | 15500 | 15490 | 144 |
| 388 | 20250219 | 122400 | 2032429210 | 15490 | 15500 | 15500 | 15490 | 1221 |
| 389 | 20250219 | 122300 | 2013504080 | 15500 | 15500 | 15500 | 15500 | 68 |
| 390 | 20250219 | 122200 | 2012450080 | 15500 | 15510 | 15510 | 15500 | 411 |
| 391 | 20250219 | 122100 | 2006075950 | 15500 | 15500 | 15510 | 15490 | 912 |
| 392 | 20250219 | 122000 | 1991938340 | 15500 | 15500 | 15500 | 15500 | 94 |
| 393 | 20250219 | 121900 | 1990481340 | 15500 | 15510 | 15510 | 15490 | 270 |
| 394 | 20250219 | 121800 | 1986296380 | 15510 | 15500 | 15510 | 15490 | 596 |
| 395 | 20250219 | 121700 | 1977060900 | 15500 | 15510 | 15510 | 15490 | 525 |
| 396 | 20250219 | 121600 | 1968920230 | 15510 | 15490 | 15510 | 15490 | 319 |
| 397 | 20250219 | 121500 | 1963977860 | 15500 | 15500 | 15500 | 15490 | 123 |
| 398 | 20250219 | 121400 | 1962071550 | 15500 | 15500 | 15500 | 15490 | 199 |
| 399 | 20250219 | 121300 | 1958987600 | 15510 | 15500 | 15510 | 15500 | 1217 |
| 400 | 20250219 | 121200 | 1940120350 | 15500 | 15500 | 15500 | 15500 | 19 |
| 401 | 20250219 | 121100 | 1939825850 | 15510 | 15510 | 15510 | 15500 | 304 |
| 402 | 20250219 | 121000 | 1935111190 | 15500 | 15520 | 15520 | 15490 | 414 |
| 403 | 20250219 | 120900 | 1928690800 | 15520 | 15510 | 15520 | 15500 | 758 |
| 404 | 20250219 | 120800 | 1916935490 | 15510 | 15520 | 15520 | 15510 | 213 |
| 405 | 20250219 | 120700 | 1913630860 | 15520 | 15530 | 15530 | 15500 | 448 |
| 406 | 20250219 | 120600 | 1906680660 | 15530 | 15500 | 15530 | 15500 | 1161 |
| 407 | 20250219 | 120500 | 1888669110 | 15510 | 15510 | 15510 | 15500 | 364 |
| 408 | 20250219 | 120400 | 1883023900 | 15510 | 15490 | 15510 | 15490 | 382 |
| 409 | 20250219 | 120300 | 1877102750 | 15500 | 15510 | 15510 | 15490 | 244 |
| 410 | 20250219 | 120200 | 1873320910 | 15500 | 15470 | 15510 | 15470 | 5274 |
| 411 | 20250219 | 120100 | 1791612470 | 15470 | 15470 | 15480 | 15470 | 1032 |
| 412 | 20250219 | 120000 | 1775647330 | 15470 | 15480 | 15480 | 15460 | 426 |
| 413 | 20250219 | 115900 | 1769058280 | 15480 | 15460 | 15480 | 15450 | 1467 |
| 414 | 20250219 | 115800 | 1746365740 | 15460 | 15450 | 15460 | 15450 | 417 |
| 415 | 20250219 | 115700 | 1739919330 | 15460 | 15460 | 15470 | 15450 | 209 |
| 416 | 20250219 | 115600 | 1736688280 | 15460 | 15470 | 15470 | 15460 | 158 |
| 417 | 20250219 | 115500 | 1734245120 | 15470 | 15460 | 15470 | 15450 | 481 |
| 418 | 20250219 | 115400 | 1726808350 | 15460 | 15470 | 15470 | 15460 | 484 |
| 419 | 20250219 | 115300 | 1719323330 | 15470 | 15470 | 15470 | 15460 | 212 |
| 420 | 20250219 | 115200 | 1716045320 | 15470 | 15480 | 15480 | 15460 | 206 |
| 421 | 20250219 | 115100 | 1712858510 | 15470 | 15460 | 15480 | 15460 | 693 |
| 422 | 20250219 | 115000 | 1702134630 | 15470 | 15470 | 15470 | 15460 | 373 |
| 423 | 20250219 | 114900 | 1696364780 | 15460 | 15470 | 15470 | 15460 | 222 |
| 424 | 20250219 | 114800 | 1692930890 | 15470 | 15470 | 15480 | 15460 | 1109 |
| 425 | 20250219 | 114700 | 1675772070 | 15470 | 15470 | 15480 | 15470 | 460 |
| 426 | 20250219 | 114600 | 1668652390 | 15480 | 15460 | 15480 | 15460 | 400 |
| 427 | 20250219 | 114500 | 1662465170 | 15460 | 15470 | 15480 | 15460 | 237 |
| 428 | 20250219 | 114400 | 1658798300 | 15470 | 15470 | 15480 | 15460 | 553 |
| 429 | 20250219 | 114300 | 1650240320 | 15470 | 15490 | 15490 | 15470 | 444 |
| 430 | 20250219 | 114200 | 1643368330 | 15480 | 15480 | 15480 | 15470 | 155 |
| 431 | 20250219 | 114100 | 1640968950 | 15480 | 15470 | 15480 | 15470 | 586 |
| 432 | 20250219 | 114000 | 1631899070 | 15470 | 15460 | 15480 | 15460 | 534 |
| 433 | 20250219 | 113900 | 1623636080 | 15460 | 15460 | 15470 | 15460 | 685 |
| 434 | 20250219 | 113800 | 1613043610 | 15460 | 15470 | 15480 | 15460 | 577 |
| 435 | 20250219 | 113700 | 1604117160 | 15470 | 15460 | 15480 | 15450 | 1089 |
| 436 | 20250219 | 113600 | 1587275000 | 15450 | 15440 | 15460 | 15440 | 574 |
| 437 | 20250219 | 113500 | 1578404810 | 15440 | 15440 | 15450 | 15440 | 316 |
| 438 | 20250219 | 113400 | 1573525510 | 15430 | 15440 | 15440 | 15430 | 224 |
| 439 | 20250219 | 113300 | 1570067410 | 15430 | 15440 | 15440 | 15430 | 481 |
| 440 | 20250219 | 113200 | 1562641290 | 15440 | 15440 | 15440 | 15430 | 295 |
| 441 | 20250219 | 113100 | 1558087280 | 15440 | 15430 | 15440 | 15430 | 238 |
| 442 | 20250219 | 113000 | 1554412870 | 15430 | 15430 | 15440 | 15430 | 148 |
| 443 | 20250219 | 112900 | 1552128440 | 15440 | 15440 | 15450 | 15430 | 482 |
| 444 | 20250219 | 112800 | 1544683720 | 15440 | 15460 | 15470 | 15440 | 944 |
| 445 | 20250219 | 112700 | 1530096140 | 15460 | 15450 | 15470 | 15450 | 174 |
| 446 | 20250219 | 112600 | 1527405560 | 15460 | 15440 | 15460 | 15440 | 1050 |
| 447 | 20250219 | 112500 | 1511177610 | 15440 | 15430 | 15450 | 15420 | 1056 |
| 448 | 20250219 | 112400 | 1494874760 | 15420 | 15440 | 15440 | 15420 | 228 |
| 449 | 20250219 | 112300 | 1491355430 | 15430 | 15440 | 15440 | 15430 | 218 |
| 450 | 20250219 | 112200 | 1487990030 | 15430 | 15440 | 15440 | 15430 | 799 |
| 451 | 20250219 | 112100 | 1475656380 | 15430 | 15430 | 15440 | 15420 | 332 |
| 452 | 20250219 | 112000 | 1470532490 | 15430 | 15430 | 15440 | 15420 | 523 |
| 453 | 20250219 | 111900 | 1462459340 | 15430 | 15430 | 15430 | 15420 | 122 |
| 454 | 20250219 | 111800 | 1460576890 | 15430 | 15420 | 15450 | 15420 | 888 |
| 455 | 20250219 | 111700 | 1446865650 | 15440 | 15420 | 15450 | 15420 | 653 |
| 456 | 20250219 | 111600 | 1436786990 | 15420 | 15440 | 15450 | 15420 | 875 |
| 457 | 20250219 | 111500 | 1423273790 | 15440 | 15390 | 15450 | 15390 | 3944 |
| 458 | 20250219 | 111400 | 1362460050 | 15400 | 15380 | 15400 | 15380 | 2193 |
| 459 | 20250219 | 111300 | 1328698610 | 15380 | 15380 | 15390 | 15380 | 111 |
| 460 | 20250219 | 111200 | 1326991240 | 15370 | 15390 | 15390 | 15370 | 1124 |
| 461 | 20250219 | 111100 | 1309705870 | 15390 | 15390 | 15390 | 15380 | 188 |
| 462 | 20250219 | 111000 | 1306813520 | 15390 | 15360 | 15390 | 15340 | 905 |
| 463 | 20250219 | 110900 | 1292894480 | 15350 | 15370 | 15380 | 15350 | 1662 |
| 464 | 20250219 | 110800 | 1267374720 | 15370 | 15370 | 15380 | 15360 | 204 |
| 465 | 20250219 | 110700 | 1264238250 | 15370 | 15380 | 15390 | 15360 | 628 |
| 466 | 20250219 | 110600 | 1254579280 | 15360 | 15380 | 15380 | 15360 | 723 |
| 467 | 20250219 | 110500 | 1243463170 | 15390 | 15380 | 15390 | 15370 | 534 |
| 468 | 20250219 | 110400 | 1235249750 | 15370 | 15370 | 15370 | 15370 | 114 |
| 469 | 20250219 | 110300 | 1233497570 | 15390 | 15380 | 15390 | 15360 | 1490 |
| 470 | 20250219 | 110200 | 1210580860 | 15370 | 15370 | 15390 | 15370 | 328 |
| 471 | 20250219 | 110100 | 1205537360 | 15370 | 15380 | 15390 | 15370 | 502 |
| 472 | 20250219 | 110000 | 1197816010 | 15380 | 15370 | 15390 | 15370 | 119 |
| 473 | 20250219 | 105900 | 1195985320 | 15370 | 15390 | 15400 | 15370 | 1665 |
| 474 | 20250219 | 105800 | 1170371980 | 15390 | 15390 | 15400 | 15390 | 101 |
| 475 | 20250219 | 105700 | 1168816850 | 15390 | 15400 | 15400 | 15390 | 365 |
| 476 | 20250219 | 105600 | 1163198200 | 15390 | 15390 | 15390 | 15380 | 1558 |
| 477 | 20250219 | 105500 | 1139225230 | 15390 | 15380 | 15390 | 15380 | 147 |
| 478 | 20250219 | 105400 | 1136962950 | 15390 | 15380 | 15400 | 15380 | 1157 |
| 479 | 20250219 | 105300 | 1119156250 | 15390 | 15400 | 15400 | 15380 | 193 |
| 480 | 20250219 | 105200 | 1116185860 | 15390 | 15380 | 15400 | 15380 | 614 |
| 481 | 20250219 | 105100 | 1106736660 | 15390 | 15360 | 15390 | 15360 | 786 |
| 482 | 20250219 | 105000 | 1094653120 | 15360 | 15370 | 15370 | 15360 | 325 |
| 483 | 20250219 | 104900 | 1089658740 | 15370 | 15330 | 15380 | 15320 | 5726 |
| 484 | 20250219 | 104800 | 1001770100 | 15320 | 15320 | 15320 | 15300 | 320 |
| 485 | 20250219 | 104700 | 996868710 | 15310 | 15320 | 15320 | 15310 | 425 |
| 486 | 20250219 | 104600 | 990358710 | 15320 | 15320 | 15330 | 15320 | 141 |
| 487 | 20250219 | 104500 | 988197770 | 15320 | 15310 | 15330 | 15310 | 296 |
| 488 | 20250219 | 104400 | 983662660 | 15310 | 15320 | 15320 | 15300 | 872 |
| 489 | 20250219 | 104300 | 970313530 | 15320 | 15330 | 15340 | 15320 | 303 |
| 490 | 20250219 | 104200 | 965668840 | 15330 | 15330 | 15330 | 15320 | 93 |
| 491 | 20250219 | 104100 | 964243470 | 15320 | 15330 | 15340 | 15320 | 412 |
| 492 | 20250219 | 104000 | 957927510 | 15320 | 15310 | 15330 | 15310 | 319 |
| 493 | 20250219 | 103900 | 953040640 | 15320 | 15310 | 15320 | 15310 | 87 |
| 494 | 20250219 | 103800 | 951708010 | 15320 | 15330 | 15340 | 15310 | 419 |
| 495 | 20250219 | 103700 | 945286010 | 15330 | 15330 | 15340 | 15320 | 465 |
| 496 | 20250219 | 103600 | 938154100 | 15330 | 15330 | 15340 | 15320 | 749 |
| 497 | 20250219 | 103500 | 926671570 | 15340 | 15340 | 15350 | 15330 | 410 |
| 498 | 20250219 | 103400 | 920381170 | 15340 | 15330 | 15340 | 15330 | 859 |
| 499 | 20250219 | 103300 | 907208270 | 15340 | 15330 | 15340 | 15330 | 358 |
| 500 | 20250219 | 103200 | 901719310 | 15340 | 15320 | 15340 | 15320 | 1911 |
| 501 | 20250219 | 103100 | 872420350 | 15320 | 15310 | 15330 | 15310 | 143 |
| 502 | 20250219 | 103000 | 870229330 | 15300 | 15290 | 15330 | 15280 | 1788 |
| 503 | 20250219 | 102900 | 842847060 | 15290 | 15300 | 15310 | 15290 | 1651 |
| 504 | 20250219 | 102800 | 817582830 | 15300 | 15310 | 15310 | 15300 | 162 |
| 505 | 20250219 | 102700 | 815103640 | 15300 | 15310 | 15310 | 15300 | 410 |
| 506 | 20250219 | 102600 | 808826930 | 15300 | 15310 | 15310 | 15290 | 164 |
| 507 | 20250219 | 102500 | 806318200 | 15300 | 15300 | 15310 | 15300 | 143 |
| 508 | 20250219 | 102400 | 804129100 | 15300 | 15270 | 15300 | 15270 | 997 |
| 509 | 20250219 | 102300 | 788875880 | 15290 | 15260 | 15300 | 15260 | 582 |
| 510 | 20250219 | 102200 | 779981220 | 15270 | 15260 | 15280 | 15260 | 147 |
| 511 | 20250219 | 102100 | 777737200 | 15260 | 15280 | 15290 | 15260 | 122 |
| 512 | 20250219 | 102000 | 775874220 | 15280 | 15290 | 15290 | 15270 | 597 |
| 513 | 20250219 | 101900 | 766753640 | 15290 | 15280 | 15290 | 15280 | 186 |
| 514 | 20250219 | 101800 | 763911540 | 15280 | 15290 | 15300 | 15270 | 331 |
| 515 | 20250219 | 101700 | 758855230 | 15280 | 15290 | 15290 | 15280 | 222 |
| 516 | 20250219 | 101600 | 755460880 | 15300 | 15310 | 15310 | 15300 | 931 |
| 517 | 20250219 | 101500 | 741214400 | 15310 | 15320 | 15320 | 15290 | 815 |
| 518 | 20250219 | 101400 | 728728870 | 15320 | 15300 | 15320 | 15290 | 1932 |
| 519 | 20250219 | 101300 | 699145980 | 15300 | 15300 | 15320 | 15290 | 1992 |
| 520 | 20250219 | 101200 | 668661950 | 15300 | 15270 | 15300 | 15270 | 1681 |
| 521 | 20250219 | 101100 | 642961280 | 15280 | 15270 | 15280 | 15260 | 1025 |
| 522 | 20250219 | 101000 | 627305730 | 15260 | 15270 | 15270 | 15260 | 40 |
| 523 | 20250219 | 100900 | 626695300 | 15270 | 15250 | 15270 | 15250 | 640 |
| 524 | 20250219 | 100800 | 616933680 | 15240 | 15250 | 15250 | 15240 | 446 |
| 525 | 20250219 | 100700 | 610132910 | 15240 | 15250 | 15250 | 15240 | 593 |
| 526 | 20250219 | 100600 | 601090680 | 15240 | 15240 | 15250 | 15240 | 63 |
| 527 | 20250219 | 100500 | 600130550 | 15240 | 15240 | 15240 | 15240 | 122 |
| 528 | 20250219 | 100400 | 598271270 | 15240 | 15240 | 15240 | 15240 | 14 |
| 529 | 20250219 | 100300 | 598057910 | 15240 | 15240 | 15250 | 15240 | 287 |
| 530 | 20250219 | 100200 | 593683030 | 15250 | 15240 | 15250 | 15240 | 200 |
| 531 | 20250219 | 100100 | 590633210 | 15230 | 15240 | 15240 | 15230 | 899 |
| 532 | 20250219 | 100000 | 576933010 | 15240 | 15230 | 15240 | 15230 | 317 |
| 533 | 20250219 | 095900 | 572102620 | 15240 | 15240 | 15250 | 15240 | 431 |
| 534 | 20250219 | 095800 | 565533500 | 15240 | 15250 | 15260 | 15240 | 139 |
| 535 | 20250219 | 095700 | 563413750 | 15260 | 15250 | 15260 | 15250 | 402 |
| 536 | 20250219 | 095600 | 557280250 | 15260 | 15240 | 15260 | 15240 | 252 |
| 537 | 20250219 | 095500 | 553435980 | 15250 | 15240 | 15250 | 15240 | 201 |
| 538 | 20250219 | 095400 | 550372730 | 15240 | 15250 | 15250 | 15240 | 200 |
| 539 | 20250219 | 095300 | 547323490 | 15260 | 15240 | 15260 | 15240 | 1407 |
| 540 | 20250219 | 095200 | 525870950 | 15240 | 15250 | 15250 | 15240 | 449 |
| 541 | 20250219 | 095100 | 519027210 | 15260 | 15250 | 15260 | 15250 | 522 |
| 542 | 20250219 | 095000 | 511062710 | 15260 | 15260 | 15270 | 15260 | 1087 |
| 543 | 20250219 | 094900 | 494473880 | 15270 | 15270 | 15270 | 15250 | 860 |
| 544 | 20250219 | 094800 | 481348750 | 15270 | 15250 | 15270 | 15250 | 2585 |
| 545 | 20250219 | 094700 | 441906340 | 15240 | 15240 | 15250 | 15240 | 174 |
| 546 | 20250219 | 094600 | 439253780 | 15240 | 15240 | 15250 | 15240 | 830 |
| 547 | 20250219 | 094500 | 426597300 | 15240 | 15240 | 15260 | 15240 | 229 |
| 548 | 20250219 | 094400 | 423105700 | 15240 | 15250 | 15260 | 15240 | 312 |
| 549 | 20250219 | 094300 | 418347700 | 15260 | 15260 | 15270 | 15250 | 510 |
| 550 | 20250219 | 094200 | 410565090 | 15260 | 15270 | 15270 | 15260 | 210 |
| 551 | 20250219 | 094100 | 407360470 | 15260 | 15240 | 15260 | 15240 | 1040 |
| 552 | 20250219 | 094000 | 391497060 | 15250 | 15210 | 15250 | 15210 | 1767 |
| 553 | 20250219 | 093900 | 364574440 | 15210 | 15210 | 15210 | 15190 | 644 |
| 554 | 20250219 | 093800 | 354783730 | 15210 | 15210 | 15220 | 15210 | 88 |
| 555 | 20250219 | 093700 | 353445220 | 15220 | 15220 | 15230 | 15210 | 270 |
| 556 | 20250219 | 093600 | 349336030 | 15230 | 15220 | 15230 | 15220 | 223 |
| 557 | 20250219 | 093500 | 345940780 | 15220 | 15230 | 15230 | 15210 | 791 |
| 558 | 20250219 | 093400 | 333906740 | 15220 | 15210 | 15220 | 15210 | 1060 |
| 559 | 20250219 | 093300 | 317773900 | 15200 | 15210 | 15220 | 15200 | 170 |
| 560 | 20250219 | 093200 | 315188770 | 15220 | 15200 | 15220 | 15200 | 539 |
| 561 | 20250219 | 093100 | 306989400 | 15200 | 15210 | 15220 | 15200 | 679 |
| 562 | 20250219 | 093000 | 296662980 | 15220 | 15230 | 15230 | 15210 | 120 |
| 563 | 20250219 | 092900 | 294837060 | 15220 | 15210 | 15220 | 15210 | 178 |
| 564 | 20250219 | 092800 | 292128170 | 15220 | 15220 | 15230 | 15220 | 449 |
| 565 | 20250219 | 092700 | 285294200 | 15220 | 15220 | 15220 | 15220 | 1 |
| 566 | 20250219 | 092600 | 285278980 | 15220 | 15220 | 15220 | 15210 | 387 |
| 567 | 20250219 | 092500 | 279388850 | 15220 | 15220 | 15230 | 15220 | 329 |
| 568 | 20250219 | 092400 | 274381350 | 15220 | 15220 | 15220 | 15210 | 933 |
| 569 | 20250219 | 092300 | 260181270 | 15220 | 15210 | 15220 | 15200 | 485 |
| 570 | 20250219 | 092200 | 252803280 | 15210 | 15210 | 15210 | 15210 | 25 |
| 571 | 20250219 | 092100 | 252423030 | 15200 | 15220 | 15220 | 15200 | 26 |
| 572 | 20250219 | 092000 | 252027750 | 15210 | 15220 | 15220 | 15210 | 203 |
| 573 | 20250219 | 091900 | 248939300 | 15230 | 15240 | 15250 | 15230 | 979 |
| 574 | 20250219 | 091800 | 234027250 | 15240 | 15250 | 15260 | 15240 | 541 |
| 575 | 20250219 | 091700 | 225778260 | 15250 | 15210 | 15260 | 15210 | 5640 |
| 576 | 20250219 | 091600 | 139867140 | 15200 | 15160 | 15200 | 15160 | 1016 |
| 577 | 20250219 | 091500 | 124436070 | 15170 | 15180 | 15180 | 15170 | 674 |
| 578 | 20250219 | 091400 | 114210890 | 15170 | 15180 | 15180 | 15170 | 119 |
| 579 | 20250219 | 091300 | 112405140 | 15180 | 15180 | 15180 | 15170 | 77 |
| 580 | 20250219 | 091200 | 111236900 | 15170 | 15170 | 15170 | 15170 | 291 |
| 581 | 20250219 | 091100 | 106822430 | 15170 | 15170 | 15170 | 15170 | 54 |
| 582 | 20250219 | 091000 | 106003250 | 15170 | 15170 | 15170 | 15170 | 74 |
| 583 | 20250219 | 090900 | 104880670 | 15170 | 15180 | 15180 | 15170 | 53 |
| 584 | 20250219 | 090800 | 104076640 | 15180 | 15180 | 15180 | 15180 | 6 |
| 585 | 20250219 | 090700 | 103985560 | 15190 | 15190 | 15190 | 15190 | 3 |
| 586 | 20250219 | 090600 | 103939990 | 15200 | 15200 | 15200 | 15200 | 0 |
| 587 | 20250219 | 090500 | 103939990 | 15200 | 15190 | 15200 | 15190 | 11 |
| 588 | 20250219 | 090400 | 103772890 | 15190 | 15170 | 15190 | 15170 | 10 |
| 589 | 20250219 | 090300 | 103621070 | 15130 | 15100 | 15130 | 15090 | 2423 |
| 590 | 20250219 | 090200 | 67033520 | 15100 | 15210 | 15260 | 15100 | 1577 |
| 591 | 20250219 | 090100 | 43180760 | 15210 | 15210 | 15210 | 15160 | 175 |
| 592 | 20250219 | 090000 | 40526360 | 15160 | 15140 | 15200 | 15140 | 2671 |