28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 3 | 20250219 | 184200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20250219 | 184100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20250219 | 184000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20250219 | 183900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20250219 | 183800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20250219 | 183700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20250219 | 183600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20250219 | 183500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20250219 | 183400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20250219 | 183300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20250219 | 183200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20250219 | 183100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20250219 | 183000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20250219 | 182900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20250219 | 182800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20250219 | 182700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20250219 | 182600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20250219 | 182500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20250219 | 182400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20250219 | 182300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20250219 | 182200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20250219 | 182100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20250219 | 182000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20250219 | 181900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20250219 | 181800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20250219 | 181700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20250219 | 181600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20250219 | 181500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20250219 | 181400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20250219 | 181300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 33 | 20250219 | 181200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20250219 | 181100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20250219 | 181000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20250219 | 180900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20250219 | 180800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20250219 | 180700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20250219 | 180600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20250219 | 180500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20250219 | 180400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20250219 | 180300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20250219 | 180200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20250219 | 180100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20250219 | 180000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20250219 | 175900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20250219 | 175800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20250219 | 175700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20250219 | 175600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20250219 | 175500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20250219 | 175400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20250219 | 175300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20250219 | 175200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20250219 | 175100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20250219 | 175000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20250219 | 174900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20250219 | 174800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20250219 | 174700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20250219 | 174600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20250219 | 174500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20250219 | 174400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20250219 | 174300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 63 | 20250219 | 174200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20250219 | 174100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20250219 | 174000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20250219 | 173900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20250219 | 173800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20250219 | 173700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20250219 | 173600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20250219 | 173500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20250219 | 173400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20250219 | 173300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20250219 | 173200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20250219 | 173100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20250219 | 173000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20250219 | 172900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20250219 | 172800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20250219 | 172700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20250219 | 172600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20250219 | 172500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20250219 | 172400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20250219 | 172300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20250219 | 172200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20250219 | 172100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20250219 | 172000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20250219 | 171900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20250219 | 171800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20250219 | 171700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20250219 | 171600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20250219 | 171500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20250219 | 171400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20250219 | 171300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 93 | 20250219 | 171200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20250219 | 171100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20250219 | 171000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20250219 | 170900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20250219 | 170800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20250219 | 170700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20250219 | 170600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20250219 | 170500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20250219 | 170400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20250219 | 170300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20250219 | 170200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20250219 | 170100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20250219 | 170000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20250219 | 165900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20250219 | 165800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20250219 | 165700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20250219 | 165600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20250219 | 165500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20250219 | 165400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20250219 | 165300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20250219 | 165200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20250219 | 165100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20250219 | 165000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20250219 | 164900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20250219 | 164800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20250219 | 164700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20250219 | 164600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20250219 | 164500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20250219 | 164400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20250219 | 164300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 123 | 20250219 | 164200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20250219 | 164100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20250219 | 164000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20250219 | 163900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20250219 | 163800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20250219 | 163700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20250219 | 163600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20250219 | 163500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20250219 | 163400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20250219 | 163300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20250219 | 163200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20250219 | 163100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20250219 | 163000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20250219 | 162900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20250219 | 162800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20250219 | 162700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20250219 | 162600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20250219 | 162500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20250219 | 162400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20250219 | 162300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20250219 | 162200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20250219 | 162100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20250219 | 162000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20250219 | 161900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20250219 | 161800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20250219 | 161700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20250219 | 161600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20250219 | 161500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20250219 | 161400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20250219 | 161300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 153 | 20250219 | 161200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20250219 | 161100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20250219 | 161000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20250219 | 160900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20250219 | 160800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20250219 | 160700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20250219 | 160600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20250219 | 160500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20250219 | 160400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20250219 | 160300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20250219 | 160200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20250219 | 160100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20250219 | 160000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20250219 | 155900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20250219 | 155800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20250219 | 155700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20250219 | 155600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20250219 | 155500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20250219 | 155400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20250219 | 155300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20250219 | 155200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20250219 | 155100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20250219 | 155000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20250219 | 154900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20250219 | 154800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20250219 | 154700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20250219 | 154600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20250219 | 154500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20250219 | 154400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20250219 | 154300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 183 | 20250219 | 154200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20250219 | 154100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20250219 | 154000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20250219 | 153900 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20250219 | 153800 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20250219 | 153700 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20250219 | 153600 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20250219 | 153500 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20250219 | 153400 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20250219 | 153300 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20250219 | 153200 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20250219 | 153100 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20250219 | 153000 | 1322488540 | 4650 | 4650 | 4650 | 4650 | 3358 |
| 196 | 20250219 | 152900 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20250219 | 152800 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20250219 | 152700 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20250219 | 152600 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20250219 | 152500 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20250219 | 152400 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20250219 | 152300 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20250219 | 152200 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20250219 | 152100 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20250219 | 152000 | 1306873840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20250219 | 151900 | 1306873840 | 4630 | 4635 | 4640 | 4630 | 234 |
| 207 | 20250219 | 151800 | 1305790040 | 4640 | 4640 | 4640 | 4640 | 68 |
| 208 | 20250219 | 151700 | 1305474520 | 4630 | 4635 | 4635 | 4630 | 402 |
| 209 | 20250219 | 151600 | 1303612720 | 4630 | 4620 | 4630 | 4620 | 1384 |
| 210 | 20250219 | 151500 | 1297216900 | 4610 | 4610 | 4610 | 4610 | 244 |
| 211 | 20250219 | 151400 | 1296092060 | 4615 | 4605 | 4615 | 4605 | 121 |
| 212 | 20250219 | 151300 | 1295534605 | 4620 | 4620 | 4620 | 4620 | 0 |
| 213 | 20250219 | 151200 | 1295534605 | 4620 | 4620 | 4620 | 4620 | 10 |
| 214 | 20250219 | 151100 | 1295488405 | 4620 | 4605 | 4620 | 4600 | 1141 |
| 215 | 20250219 | 151000 | 1290239580 | 4605 | 4605 | 4605 | 4605 | 736 |
| 216 | 20250219 | 150900 | 1286850300 | 4610 | 4610 | 4610 | 4610 | 102 |
| 217 | 20250219 | 150800 | 1286380080 | 4610 | 4615 | 4615 | 4610 | 588 |
| 218 | 20250219 | 150700 | 1283668510 | 4615 | 4615 | 4615 | 4615 | 63 |
| 219 | 20250219 | 150600 | 1283377765 | 4610 | 4610 | 4610 | 4610 | 6 |
| 220 | 20250219 | 150500 | 1283350105 | 4605 | 4610 | 4610 | 4605 | 226 |
| 221 | 20250219 | 150400 | 1282308515 | 4610 | 4610 | 4610 | 4610 | 0 |
| 222 | 20250219 | 150300 | 1282308515 | 4610 | 4610 | 4610 | 4610 | 196 |
| 223 | 20250219 | 150200 | 1281404955 | 4610 | 4615 | 4615 | 4610 | 37 |
| 224 | 20250219 | 150100 | 1281234285 | 4620 | 4625 | 4625 | 4620 | 473 |
| 225 | 20250219 | 150000 | 1279048515 | 4625 | 4625 | 4625 | 4625 | 123 |
| 226 | 20250219 | 145900 | 1278479640 | 4625 | 4625 | 4625 | 4625 | 20 |
| 227 | 20250219 | 145800 | 1278387140 | 4620 | 4620 | 4620 | 4620 | 424 |
| 228 | 20250219 | 145700 | 1276428260 | 4615 | 4620 | 4620 | 4610 | 166 |
| 229 | 20250219 | 145600 | 1275662590 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20250219 | 145500 | 1275662590 | 4615 | 4620 | 4620 | 4615 | 20 |
| 231 | 20250219 | 145400 | 1275570285 | 4610 | 4610 | 4610 | 4610 | 10 |
| 232 | 20250219 | 145300 | 1275524185 | 4610 | 4610 | 4610 | 4610 | 10 |
| 233 | 20250219 | 145200 | 1275478085 | 4605 | 4605 | 4605 | 4605 | 229 |
| 234 | 20250219 | 145100 | 1274423540 | 4605 | 4605 | 4605 | 4605 | 8 |
| 235 | 20250219 | 145000 | 1274386700 | 4610 | 4615 | 4615 | 4610 | 405 |
| 236 | 20250219 | 144900 | 1272519330 | 4615 | 4615 | 4615 | 4615 | 1 |
| 237 | 20250219 | 144800 | 1272514715 | 4615 | 4635 | 4635 | 4610 | 10040 |
| 238 | 20250219 | 144700 | 1226171475 | 4625 | 4625 | 4625 | 4625 | 0 |
| 239 | 20250219 | 144600 | 1226171475 | 4625 | 4635 | 4635 | 4625 | 431 |
| 240 | 20250219 | 144500 | 1224175125 | 4635 | 4635 | 4635 | 4635 | 35 |
| 241 | 20250219 | 144400 | 1224012900 | 4630 | 4630 | 4630 | 4630 | 0 |
| 242 | 20250219 | 144300 | 1224012900 | 4630 | 4645 | 4650 | 4630 | 889 |
| 243 | 20250219 | 144200 | 1219884395 | 4630 | 4630 | 4630 | 4630 | 3 |
| 244 | 20250219 | 144100 | 1219870505 | 4625 | 4625 | 4625 | 4625 | 16 |
| 245 | 20250219 | 144000 | 1219796505 | 4625 | 4625 | 4625 | 4625 | 314 |
| 246 | 20250219 | 143900 | 1218344255 | 4645 | 4645 | 4645 | 4645 | 3 |
| 247 | 20250219 | 143800 | 1218330320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 248 | 20250219 | 143700 | 1218330320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 249 | 20250219 | 143600 | 1218330320 | 4645 | 4645 | 4645 | 4645 | 208 |
| 250 | 20250219 | 143500 | 1217364160 | 4645 | 4640 | 4645 | 4640 | 900 |
| 251 | 20250219 | 143400 | 1213183910 | 4625 | 4625 | 4625 | 4625 | 150 |
| 252 | 20250219 | 143300 | 1212490160 | 4645 | 4645 | 4645 | 4645 | 0 |
| 253 | 20250219 | 143200 | 1212490160 | 4645 | 4640 | 4645 | 4640 | 2 |
| 254 | 20250219 | 143100 | 1212480875 | 4630 | 4630 | 4630 | 4630 | 21 |
| 255 | 20250219 | 143000 | 1212383645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 256 | 20250219 | 142900 | 1212383645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 257 | 20250219 | 142800 | 1212383645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 258 | 20250219 | 142700 | 1212383645 | 4645 | 4640 | 4645 | 4640 | 45 |
| 259 | 20250219 | 142600 | 1212174825 | 4640 | 4640 | 4640 | 4640 | 10 |
| 260 | 20250219 | 142500 | 1212128425 | 4645 | 4645 | 4645 | 4645 | 0 |
| 261 | 20250219 | 142400 | 1212128425 | 4645 | 4640 | 4645 | 4640 | 10 |
| 262 | 20250219 | 142300 | 1212081990 | 4650 | 4650 | 4650 | 4650 | 0 |
| 263 | 20250219 | 142200 | 1212081990 | 4650 | 4620 | 4650 | 4620 | 501 |
| 264 | 20250219 | 142100 | 1209767340 | 4620 | 4630 | 4630 | 4620 | 388 |
| 265 | 20250219 | 142000 | 1207974660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 266 | 20250219 | 141900 | 1207974660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 267 | 20250219 | 141800 | 1207974660 | 4650 | 4650 | 4650 | 4650 | 1 |
| 268 | 20250219 | 141700 | 1207970010 | 4650 | 4650 | 4650 | 4650 | 0 |
| 269 | 20250219 | 141600 | 1207970010 | 4650 | 4645 | 4650 | 4645 | 209 |
| 270 | 20250219 | 141500 | 1206999200 | 4625 | 4625 | 4625 | 4625 | 9 |
| 271 | 20250219 | 141400 | 1206957575 | 4625 | 4620 | 4625 | 4620 | 10 |
| 272 | 20250219 | 141300 | 1206911370 | 4625 | 4625 | 4625 | 4625 | 19 |
| 273 | 20250219 | 141200 | 1206823495 | 4625 | 4625 | 4625 | 4625 | 352 |
| 274 | 20250219 | 141100 | 1205195495 | 4625 | 4625 | 4625 | 4625 | 0 |
| 275 | 20250219 | 141000 | 1205195495 | 4625 | 4625 | 4625 | 4625 | 0 |
| 276 | 20250219 | 140900 | 1205195495 | 4625 | 4625 | 4625 | 4625 | 2 |
| 277 | 20250219 | 140800 | 1205186245 | 4620 | 4620 | 4620 | 4620 | 0 |
| 278 | 20250219 | 140700 | 1205186245 | 4620 | 4620 | 4620 | 4620 | 450 |
| 279 | 20250219 | 140600 | 1203107245 | 4620 | 4620 | 4620 | 4620 | 5 |
| 280 | 20250219 | 140500 | 1203084145 | 4615 | 4615 | 4615 | 4615 | 28 |
| 281 | 20250219 | 140400 | 1202954925 | 4650 | 4650 | 4650 | 4650 | 0 |
| 282 | 20250219 | 140300 | 1202954925 | 4650 | 4650 | 4650 | 4650 | 0 |
| 283 | 20250219 | 140200 | 1202954925 | 4650 | 4650 | 4650 | 4650 | 1 |
| 284 | 20250219 | 140100 | 1202950275 | 4615 | 4650 | 4650 | 4615 | 679 |
| 285 | 20250219 | 140000 | 1199816190 | 4620 | 4620 | 4620 | 4620 | 1 |
| 286 | 20250219 | 135900 | 1199811570 | 4650 | 4650 | 4650 | 4650 | 1 |
| 287 | 20250219 | 135800 | 1199806920 | 4620 | 4620 | 4620 | 4620 | 1 |
| 288 | 20250219 | 135700 | 1199802300 | 4650 | 4650 | 4650 | 4650 | 70 |
| 289 | 20250219 | 135600 | 1199476800 | 4650 | 4650 | 4650 | 4650 | 1 |
| 290 | 20250219 | 135500 | 1199472150 | 4615 | 4615 | 4615 | 4615 | 88 |
| 291 | 20250219 | 135400 | 1199066030 | 4650 | 4650 | 4650 | 4650 | 0 |
| 292 | 20250219 | 135300 | 1199066030 | 4650 | 4650 | 4650 | 4650 | 1 |
| 293 | 20250219 | 135200 | 1199061380 | 4615 | 4615 | 4615 | 4615 | 980 |
| 294 | 20250219 | 135100 | 1194538680 | 4615 | 4620 | 4620 | 4615 | 666 |
| 295 | 20250219 | 135000 | 1191462000 | 4630 | 4670 | 4670 | 4625 | 2159 |
| 296 | 20250219 | 134900 | 1181462870 | 4670 | 4670 | 4670 | 4670 | 1 |
| 297 | 20250219 | 134800 | 1181458200 | 4670 | 4670 | 4670 | 4670 | 58 |
| 298 | 20250219 | 134700 | 1181187340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 299 | 20250219 | 134600 | 1181187340 | 4670 | 4650 | 4670 | 4650 | 677 |
| 300 | 20250219 | 134500 | 1178031275 | 4645 | 4645 | 4645 | 4645 | 498 |
| 301 | 20250219 | 134400 | 1175718065 | 4640 | 4640 | 4640 | 4640 | 10 |
| 302 | 20250219 | 134300 | 1175671665 | 4635 | 4635 | 4635 | 4635 | 0 |
| 303 | 20250219 | 134200 | 1175671665 | 4635 | 4635 | 4635 | 4635 | 40 |
| 304 | 20250219 | 134100 | 1175486265 | 4635 | 4635 | 4635 | 4635 | 0 |
| 305 | 20250219 | 134000 | 1175486265 | 4635 | 4635 | 4635 | 4635 | 102 |
| 306 | 20250219 | 133900 | 1175013495 | 4640 | 4650 | 4650 | 4640 | 49 |
| 307 | 20250219 | 133800 | 1174785785 | 4625 | 4630 | 4630 | 4625 | 120 |
| 308 | 20250219 | 133700 | 1174230735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 309 | 20250219 | 133600 | 1174230735 | 4625 | 4630 | 4630 | 4625 | 847 |
| 310 | 20250219 | 133500 | 1170310810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 311 | 20250219 | 133400 | 1170310810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 312 | 20250219 | 133300 | 1170310810 | 4630 | 4630 | 4630 | 4630 | 60 |
| 313 | 20250219 | 133200 | 1170033010 | 4630 | 4635 | 4635 | 4630 | 500 |
| 314 | 20250219 | 133100 | 1167717960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 315 | 20250219 | 133000 | 1167717960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 316 | 20250219 | 132900 | 1167717960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 317 | 20250219 | 132800 | 1167717960 | 4635 | 4635 | 4635 | 4635 | 0 |
| 318 | 20250219 | 132700 | 1167717960 | 4635 | 4635 | 4635 | 4635 | 75 |
| 319 | 20250219 | 132600 | 1167370335 | 4630 | 4630 | 4630 | 4630 | 0 |
| 320 | 20250219 | 132500 | 1167370335 | 4630 | 4630 | 4630 | 4630 | 0 |
| 321 | 20250219 | 132400 | 1167370335 | 4630 | 4630 | 4630 | 4630 | 3834 |
| 322 | 20250219 | 132300 | 1149618915 | 4625 | 4630 | 4630 | 4625 | 1141 |
| 323 | 20250219 | 132200 | 1144338255 | 4670 | 4640 | 4670 | 4630 | 222 |
| 324 | 20250219 | 132100 | 1143309720 | 4635 | 4640 | 4640 | 4635 | 84 |
| 325 | 20250219 | 132000 | 1142919970 | 4635 | 4635 | 4635 | 4635 | 50 |
| 326 | 20250219 | 131900 | 1142688220 | 4630 | 4630 | 4630 | 4630 | 19 |
| 327 | 20250219 | 131800 | 1142600250 | 4625 | 4625 | 4625 | 4625 | 0 |
| 328 | 20250219 | 131700 | 1142600250 | 4625 | 4625 | 4625 | 4625 | 0 |
| 329 | 20250219 | 131600 | 1142600250 | 4625 | 4625 | 4625 | 4625 | 300 |
| 330 | 20250219 | 131500 | 1141212750 | 4625 | 4625 | 4625 | 4625 | 0 |
| 331 | 20250219 | 131400 | 1141212750 | 4625 | 4670 | 4670 | 4625 | 2 |
| 332 | 20250219 | 131300 | 1141203455 | 4650 | 4620 | 4650 | 4620 | 1006 |
| 333 | 20250219 | 131200 | 1136525735 | 4620 | 4625 | 4625 | 4620 | 113 |
| 334 | 20250219 | 131100 | 1136003175 | 4620 | 4665 | 4665 | 4620 | 315 |
| 335 | 20250219 | 131000 | 1134534240 | 4665 | 4630 | 4665 | 4620 | 1405 |
| 336 | 20250219 | 130900 | 1128039995 | 4625 | 4640 | 4640 | 4625 | 6 |
| 337 | 20250219 | 130800 | 1128012170 | 4640 | 4640 | 4640 | 4640 | 9 |
| 338 | 20250219 | 130700 | 1127970410 | 4640 | 4645 | 4645 | 4620 | 637 |
| 339 | 20250219 | 130600 | 1125020795 | 4645 | 4665 | 4665 | 4620 | 1026 |
| 340 | 20250219 | 130500 | 1120266370 | 4665 | 4645 | 4665 | 4645 | 109 |
| 341 | 20250219 | 130400 | 1119758725 | 4645 | 4685 | 4685 | 4630 | 1989 |
| 342 | 20250219 | 130300 | 1110509380 | 4685 | 4695 | 4695 | 4680 | 882 |
| 343 | 20250219 | 130200 | 1106377280 | 4690 | 4695 | 4695 | 4690 | 255 |
| 344 | 20250219 | 130100 | 1105181325 | 4690 | 4685 | 4690 | 4685 | 222 |
| 345 | 20250219 | 130000 | 1104140985 | 4680 | 4685 | 4705 | 4680 | 1283 |
| 346 | 20250219 | 125900 | 1098135020 | 4690 | 4705 | 4710 | 4690 | 931 |
| 347 | 20250219 | 125800 | 1093759695 | 4690 | 4690 | 4695 | 4680 | 1603 |
| 348 | 20250219 | 125700 | 1086242655 | 4695 | 4730 | 4735 | 4690 | 4362 |
| 349 | 20250219 | 125600 | 1065717235 | 4735 | 4805 | 4805 | 4725 | 5184 |
| 350 | 20250219 | 125500 | 1041071820 | 4805 | 4760 | 4820 | 4725 | 12017 |
| 351 | 20250219 | 125400 | 983906685 | 4760 | 4920 | 4940 | 4760 | 16567 |
| 352 | 20250219 | 125300 | 903171595 | 4930 | 4765 | 4960 | 4715 | 49647 |
| 353 | 20250219 | 125200 | 661095280 | 4770 | 4715 | 4780 | 4700 | 14633 |
| 354 | 20250219 | 125100 | 591718790 | 4705 | 4615 | 4720 | 4615 | 5066 |
| 355 | 20250219 | 125000 | 567967735 | 4650 | 4650 | 4650 | 4605 | 137 |
| 356 | 20250219 | 124900 | 567332555 | 4650 | 4600 | 4650 | 4600 | 816 |
| 357 | 20250219 | 124800 | 563566970 | 4600 | 4600 | 4600 | 4600 | 0 |
| 358 | 20250219 | 124700 | 563566970 | 4600 | 4600 | 4600 | 4600 | 388 |
| 359 | 20250219 | 124600 | 561782170 | 4600 | 4600 | 4600 | 4600 | 157 |
| 360 | 20250219 | 124500 | 561059970 | 4600 | 4595 | 4600 | 4595 | 2015 |
| 361 | 20250219 | 124400 | 551791070 | 4585 | 4580 | 4585 | 4580 | 356 |
| 362 | 20250219 | 124300 | 550159095 | 4585 | 4585 | 4585 | 4585 | 5 |
| 363 | 20250219 | 124200 | 550136170 | 4585 | 4585 | 4585 | 4585 | 0 |
| 364 | 20250219 | 124100 | 550136170 | 4585 | 4580 | 4585 | 4580 | 652 |
| 365 | 20250219 | 124000 | 547149610 | 4580 | 4585 | 4585 | 4580 | 211 |
| 366 | 20250219 | 123900 | 546182985 | 4585 | 4585 | 4585 | 4585 | 107 |
| 367 | 20250219 | 123800 | 545692390 | 4585 | 4585 | 4585 | 4585 | 0 |
| 368 | 20250219 | 123700 | 545692390 | 4585 | 4590 | 4590 | 4585 | 125 |
| 369 | 20250219 | 123600 | 545119170 | 4595 | 4595 | 4595 | 4595 | 2 |
| 370 | 20250219 | 123500 | 545109980 | 4595 | 4595 | 4595 | 4595 | 0 |
| 371 | 20250219 | 123400 | 545109980 | 4595 | 4595 | 4595 | 4595 | 0 |
| 372 | 20250219 | 123300 | 545109980 | 4595 | 4595 | 4595 | 4595 | 0 |
| 373 | 20250219 | 123200 | 545109980 | 4595 | 4595 | 4600 | 4595 | 191 |
| 374 | 20250219 | 123100 | 544232330 | 4595 | 4595 | 4595 | 4595 | 10 |
| 375 | 20250219 | 123000 | 544186380 | 4600 | 4600 | 4600 | 4600 | 10 |
| 376 | 20250219 | 122900 | 544140380 | 4600 | 4595 | 4600 | 4595 | 51 |
| 377 | 20250219 | 122800 | 543906030 | 4595 | 4595 | 4595 | 4595 | 65 |
| 378 | 20250219 | 122700 | 543607355 | 4600 | 4600 | 4600 | 4600 | 0 |
| 379 | 20250219 | 122600 | 543607355 | 4600 | 4600 | 4600 | 4600 | 1 |
| 380 | 20250219 | 122500 | 543602755 | 4600 | 4600 | 4600 | 4600 | 100 |
| 381 | 20250219 | 122400 | 543142755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 382 | 20250219 | 122300 | 543142755 | 4600 | 4600 | 4600 | 4600 | 10 |
| 383 | 20250219 | 122200 | 543096755 | 4600 | 4600 | 4600 | 4600 | 0 |
| 384 | 20250219 | 122100 | 543096755 | 4600 | 4600 | 4600 | 4600 | 52 |
| 385 | 20250219 | 122000 | 542857555 | 4600 | 4600 | 4600 | 4600 | 0 |
| 386 | 20250219 | 121900 | 542857555 | 4600 | 4600 | 4600 | 4600 | 1 |
| 387 | 20250219 | 121800 | 542852955 | 4590 | 4590 | 4590 | 4590 | 5 |
| 388 | 20250219 | 121700 | 542830005 | 4600 | 4585 | 4600 | 4585 | 6 |
| 389 | 20250219 | 121600 | 542802480 | 4585 | 4585 | 4585 | 4585 | 12 |
| 390 | 20250219 | 121500 | 542747460 | 4585 | 4585 | 4585 | 4585 | 32 |
| 391 | 20250219 | 121400 | 542600740 | 4585 | 4585 | 4585 | 4585 | 9 |
| 392 | 20250219 | 121300 | 542559475 | 4600 | 4600 | 4600 | 4600 | 0 |
| 393 | 20250219 | 121200 | 542559475 | 4600 | 4600 | 4600 | 4600 | 1 |
| 394 | 20250219 | 121100 | 542554875 | 4585 | 4595 | 4600 | 4585 | 390 |
| 395 | 20250219 | 121000 | 540764560 | 4595 | 4585 | 4595 | 4585 | 93 |
| 396 | 20250219 | 120900 | 540338125 | 4585 | 4585 | 4585 | 4585 | 36 |
| 397 | 20250219 | 120800 | 540173065 | 4595 | 4595 | 4595 | 4595 | 0 |
| 398 | 20250219 | 120700 | 540173065 | 4595 | 4595 | 4595 | 4595 | 1 |
| 399 | 20250219 | 120600 | 540168470 | 4585 | 4585 | 4585 | 4585 | 1 |
| 400 | 20250219 | 120500 | 540163885 | 4595 | 4595 | 4595 | 4595 | 0 |
| 401 | 20250219 | 120400 | 540163885 | 4595 | 4595 | 4595 | 4595 | 0 |
| 402 | 20250219 | 120300 | 540163885 | 4595 | 4595 | 4595 | 4595 | 0 |
| 403 | 20250219 | 120200 | 540163885 | 4595 | 4595 | 4595 | 4595 | 0 |
| 404 | 20250219 | 120100 | 540163885 | 4595 | 4595 | 4595 | 4595 | 0 |
| 405 | 20250219 | 120000 | 540163885 | 4595 | 4595 | 4595 | 4595 | 10 |
| 406 | 20250219 | 115900 | 540117935 | 4595 | 4595 | 4595 | 4595 | 1 |
| 407 | 20250219 | 115800 | 540113340 | 4585 | 4585 | 4585 | 4585 | 15 |
| 408 | 20250219 | 115700 | 540044565 | 4595 | 4595 | 4595 | 4595 | 11 |
| 409 | 20250219 | 115600 | 539994020 | 4585 | 4595 | 4595 | 4585 | 44 |
| 410 | 20250219 | 115500 | 539791940 | 4595 | 4600 | 4600 | 4595 | 558 |
| 411 | 20250219 | 115400 | 537225190 | 4605 | 4605 | 4605 | 4605 | 13 |
| 412 | 20250219 | 115300 | 537165325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 413 | 20250219 | 115200 | 537165325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 414 | 20250219 | 115100 | 537165325 | 4610 | 4610 | 4610 | 4610 | 500 |
| 415 | 20250219 | 115000 | 534860325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 416 | 20250219 | 114900 | 534860325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 417 | 20250219 | 114800 | 534860325 | 4610 | 4600 | 4610 | 4600 | 356 |
| 418 | 20250219 | 114700 | 533222715 | 4610 | 4595 | 4610 | 4595 | 107 |
| 419 | 20250219 | 114600 | 532730535 | 4590 | 4590 | 4590 | 4590 | 1 |
| 420 | 20250219 | 114500 | 532725945 | 4590 | 4590 | 4590 | 4590 | 0 |
| 421 | 20250219 | 114400 | 532725945 | 4590 | 4590 | 4590 | 4590 | 0 |
| 422 | 20250219 | 114300 | 532725945 | 4590 | 4585 | 4590 | 4585 | 5 |
| 423 | 20250219 | 114200 | 532703000 | 4585 | 4585 | 4585 | 4585 | 39 |
| 424 | 20250219 | 114100 | 532524185 | 4585 | 4585 | 4585 | 4585 | 10 |
| 425 | 20250219 | 114000 | 532478335 | 4590 | 4590 | 4590 | 4590 | 0 |
| 426 | 20250219 | 113900 | 532478335 | 4590 | 4590 | 4590 | 4590 | 0 |
| 427 | 20250219 | 113800 | 532478335 | 4590 | 4595 | 4595 | 4590 | 106 |
| 428 | 20250219 | 113700 | 531991790 | 4595 | 4595 | 4595 | 4595 | 1 |
| 429 | 20250219 | 113600 | 531987195 | 4580 | 4590 | 4590 | 4580 | 561 |
| 430 | 20250219 | 113500 | 529417205 | 4580 | 4580 | 4580 | 4580 | 516 |
| 431 | 20250219 | 113400 | 527053925 | 4575 | 4575 | 4575 | 4575 | 0 |
| 432 | 20250219 | 113300 | 527053925 | 4575 | 4575 | 4575 | 4575 | 0 |
| 433 | 20250219 | 113200 | 527053925 | 4575 | 4575 | 4575 | 4575 | 0 |
| 434 | 20250219 | 113100 | 527053925 | 4575 | 4575 | 4575 | 4575 | 0 |
| 435 | 20250219 | 113000 | 527053925 | 4575 | 4575 | 4575 | 4575 | 1 |
| 436 | 20250219 | 112900 | 527049350 | 4575 | 4575 | 4575 | 4575 | 77 |
| 437 | 20250219 | 112800 | 526697075 | 4575 | 4575 | 4575 | 4575 | 0 |
| 438 | 20250219 | 112700 | 526697075 | 4575 | 4575 | 4575 | 4575 | 110 |
| 439 | 20250219 | 112600 | 526193825 | 4575 | 4575 | 4575 | 4575 | 0 |
| 440 | 20250219 | 112500 | 526193825 | 4575 | 4605 | 4605 | 4575 | 1713 |
| 441 | 20250219 | 112400 | 518322885 | 4580 | 4585 | 4585 | 4580 | 1103 |
| 442 | 20250219 | 112300 | 513268795 | 4585 | 4585 | 4585 | 4585 | 50 |
| 443 | 20250219 | 112200 | 513039545 | 4585 | 4585 | 4585 | 4585 | 1 |
| 444 | 20250219 | 112100 | 513034960 | 4585 | 4585 | 4585 | 4585 | 50 |
| 445 | 20250219 | 112000 | 512805710 | 4585 | 4585 | 4585 | 4585 | 0 |
| 446 | 20250219 | 111900 | 512805710 | 4585 | 4585 | 4585 | 4585 | 0 |
| 447 | 20250219 | 111800 | 512805710 | 4585 | 4585 | 4585 | 4585 | 0 |
| 448 | 20250219 | 111700 | 512805710 | 4585 | 4585 | 4585 | 4585 | 0 |
| 449 | 20250219 | 111600 | 512805710 | 4585 | 4585 | 4585 | 4585 | 54 |
| 450 | 20250219 | 111500 | 512558120 | 4585 | 4585 | 4585 | 4585 | 1 |
| 451 | 20250219 | 111400 | 512553535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 452 | 20250219 | 111300 | 512553535 | 4585 | 4585 | 4585 | 4585 | 0 |
| 453 | 20250219 | 111200 | 512553535 | 4585 | 4585 | 4585 | 4585 | 22 |
| 454 | 20250219 | 111100 | 512452665 | 4615 | 4615 | 4615 | 4615 | 0 |
| 455 | 20250219 | 111000 | 512452665 | 4615 | 4615 | 4615 | 4615 | 15 |
| 456 | 20250219 | 110900 | 512383440 | 4585 | 4600 | 4600 | 4585 | 308 |
| 457 | 20250219 | 110800 | 510970715 | 4600 | 4600 | 4600 | 4600 | 20 |
| 458 | 20250219 | 110700 | 510878715 | 4600 | 4600 | 4600 | 4600 | 10 |
| 459 | 20250219 | 110600 | 510832715 | 4600 | 4600 | 4600 | 4600 | 10 |
| 460 | 20250219 | 110500 | 510786715 | 4600 | 4590 | 4600 | 4590 | 2406 |
| 461 | 20250219 | 110400 | 499742175 | 4590 | 4590 | 4590 | 4590 | 622 |
| 462 | 20250219 | 110300 | 496887195 | 4590 | 4590 | 4590 | 4590 | 100 |
| 463 | 20250219 | 110200 | 496428195 | 4600 | 4590 | 4600 | 4590 | 41 |
| 464 | 20250219 | 110100 | 496239995 | 4590 | 4590 | 4590 | 4590 | 40 |
| 465 | 20250219 | 110000 | 496056395 | 4590 | 4590 | 4590 | 4590 | 24 |
| 466 | 20250219 | 105900 | 495946235 | 4590 | 4595 | 4595 | 4590 | 61 |
| 467 | 20250219 | 105800 | 495665980 | 4595 | 4600 | 4600 | 4595 | 4 |
| 468 | 20250219 | 105700 | 495647585 | 4600 | 4600 | 4600 | 4600 | 365 |
| 469 | 20250219 | 105600 | 493968585 | 4600 | 4600 | 4600 | 4600 | 0 |
| 470 | 20250219 | 105500 | 493968585 | 4600 | 4600 | 4600 | 4600 | 38 |
| 471 | 20250219 | 105400 | 493793785 | 4600 | 4605 | 4605 | 4600 | 86 |
| 472 | 20250219 | 105300 | 493397800 | 4605 | 4605 | 4605 | 4605 | 10 |
| 473 | 20250219 | 105200 | 493351750 | 4605 | 4605 | 4605 | 4605 | 0 |
| 474 | 20250219 | 105100 | 493351750 | 4605 | 4605 | 4605 | 4605 | 30 |
| 475 | 20250219 | 105000 | 493213600 | 4605 | 4605 | 4605 | 4605 | 0 |
| 476 | 20250219 | 104900 | 493213600 | 4605 | 4605 | 4605 | 4605 | 10 |
| 477 | 20250219 | 104800 | 493167550 | 4605 | 4605 | 4605 | 4605 | 0 |
| 478 | 20250219 | 104700 | 493167550 | 4605 | 4605 | 4605 | 4605 | 2 |
| 479 | 20250219 | 104600 | 493158340 | 4605 | 4605 | 4605 | 4605 | 3 |
| 480 | 20250219 | 104500 | 493144525 | 4600 | 4600 | 4600 | 4600 | 191 |
| 481 | 20250219 | 104400 | 492265925 | 4600 | 4600 | 4600 | 4600 | 50 |
| 482 | 20250219 | 104300 | 492035925 | 4600 | 4600 | 4600 | 4600 | 3 |
| 483 | 20250219 | 104200 | 492022125 | 4580 | 4580 | 4580 | 4580 | 0 |
| 484 | 20250219 | 104100 | 492022125 | 4580 | 4580 | 4580 | 4580 | 0 |
| 485 | 20250219 | 104000 | 492022125 | 4580 | 4585 | 4585 | 4580 | 213 |
| 486 | 20250219 | 103900 | 491046430 | 4595 | 4585 | 4595 | 4585 | 220 |
| 487 | 20250219 | 103800 | 490037720 | 4585 | 4585 | 4585 | 4580 | 481 |
| 488 | 20250219 | 103700 | 487832835 | 4585 | 4590 | 4590 | 4585 | 780 |
| 489 | 20250219 | 103600 | 484255935 | 4590 | 4595 | 4595 | 4590 | 283 |
| 490 | 20250219 | 103500 | 482956960 | 4595 | 4595 | 4595 | 4595 | 0 |
| 491 | 20250219 | 103400 | 482956960 | 4595 | 4595 | 4595 | 4595 | 843 |
| 492 | 20250219 | 103300 | 479083375 | 4595 | 4595 | 4595 | 4595 | 0 |
| 493 | 20250219 | 103200 | 479083375 | 4595 | 4605 | 4610 | 4595 | 81 |
| 494 | 20250219 | 103100 | 478709995 | 4610 | 4610 | 4610 | 4610 | 0 |
| 495 | 20250219 | 103000 | 478709995 | 4610 | 4610 | 4610 | 4610 | 100 |
| 496 | 20250219 | 102900 | 478248995 | 4610 | 4610 | 4610 | 4610 | 48 |
| 497 | 20250219 | 102800 | 478027715 | 4610 | 4595 | 4610 | 4595 | 695 |
| 498 | 20250219 | 102700 | 474832095 | 4595 | 4595 | 4595 | 4595 | 51 |
| 499 | 20250219 | 102600 | 474597750 | 4610 | 4610 | 4610 | 4610 | 3 |
| 500 | 20250219 | 102500 | 474583920 | 4615 | 4605 | 4615 | 4595 | 2765 |
| 501 | 20250219 | 102400 | 461864780 | 4605 | 4615 | 4615 | 4605 | 371 |
| 502 | 20250219 | 102300 | 460156315 | 4605 | 4605 | 4610 | 4605 | 1836 |
| 503 | 20250219 | 102200 | 451701530 | 4615 | 4610 | 4615 | 4605 | 212 |
| 504 | 20250219 | 102100 | 450724200 | 4610 | 4605 | 4610 | 4605 | 8 |
| 505 | 20250219 | 102000 | 450687350 | 4610 | 4610 | 4610 | 4610 | 0 |
| 506 | 20250219 | 101900 | 450687350 | 4610 | 4610 | 4610 | 4605 | 3 |
| 507 | 20250219 | 101800 | 450673525 | 4610 | 4615 | 4615 | 4600 | 23 |
| 508 | 20250219 | 101700 | 450567675 | 4615 | 4600 | 4615 | 4595 | 912 |
| 509 | 20250219 | 101600 | 446373740 | 4605 | 4605 | 4605 | 4600 | 518 |
| 510 | 20250219 | 101500 | 443990880 | 4605 | 4605 | 4605 | 4605 | 11 |
| 511 | 20250219 | 101400 | 443940225 | 4610 | 4600 | 4615 | 4600 | 37 |
| 512 | 20250219 | 101300 | 443770000 | 4600 | 4600 | 4600 | 4600 | 1 |
| 513 | 20250219 | 101200 | 443765400 | 4615 | 4595 | 4615 | 4595 | 51 |
| 514 | 20250219 | 101100 | 443530185 | 4600 | 4595 | 4600 | 4595 | 33 |
| 515 | 20250219 | 101000 | 443378460 | 4600 | 4600 | 4600 | 4600 | 340 |
| 516 | 20250219 | 100900 | 441814460 | 4600 | 4600 | 4600 | 4595 | 41 |
| 517 | 20250219 | 100800 | 441626050 | 4600 | 4600 | 4600 | 4595 | 219 |
| 518 | 20250219 | 100700 | 440618740 | 4600 | 4615 | 4615 | 4600 | 5 |
| 519 | 20250219 | 100600 | 440595705 | 4620 | 4590 | 4620 | 4590 | 187 |
| 520 | 20250219 | 100500 | 439737345 | 4590 | 4590 | 4590 | 4590 | 5 |
| 521 | 20250219 | 100400 | 439714395 | 4590 | 4615 | 4615 | 4590 | 333 |
| 522 | 20250219 | 100300 | 438185880 | 4620 | 4620 | 4620 | 4620 | 109 |
| 523 | 20250219 | 100200 | 437682300 | 4600 | 4620 | 4620 | 4590 | 53 |
| 524 | 20250219 | 100100 | 437438940 | 4625 | 4595 | 4625 | 4590 | 1681 |
| 525 | 20250219 | 100000 | 429709475 | 4595 | 4610 | 4610 | 4595 | 1738 |
| 526 | 20250219 | 095900 | 421721095 | 4595 | 4595 | 4595 | 4595 | 90 |
| 527 | 20250219 | 095800 | 421307545 | 4595 | 4620 | 4620 | 4595 | 1551 |
| 528 | 20250219 | 095700 | 414156605 | 4630 | 4610 | 4630 | 4610 | 2 |
| 529 | 20250219 | 095600 | 414147365 | 4610 | 4620 | 4620 | 4610 | 118 |
| 530 | 20250219 | 095500 | 413602795 | 4635 | 4605 | 4635 | 4605 | 10 |
| 531 | 20250219 | 095400 | 413556475 | 4645 | 4615 | 4645 | 4615 | 161 |
| 532 | 20250219 | 095300 | 412813400 | 4650 | 4620 | 4650 | 4595 | 427 |
| 533 | 20250219 | 095200 | 410845685 | 4650 | 4650 | 4650 | 4650 | 39 |
| 534 | 20250219 | 095100 | 410664335 | 4650 | 4650 | 4650 | 4650 | 108 |
| 535 | 20250219 | 095000 | 410162135 | 4650 | 4645 | 4650 | 4645 | 100 |
| 536 | 20250219 | 094900 | 409697280 | 4615 | 4635 | 4635 | 4615 | 213 |
| 537 | 20250219 | 094800 | 408712195 | 4635 | 4635 | 4635 | 4625 | 999 |
| 538 | 20250219 | 094700 | 404091550 | 4640 | 4640 | 4640 | 4640 | 1 |
| 539 | 20250219 | 094600 | 404086910 | 4640 | 4625 | 4640 | 4625 | 2 |
| 540 | 20250219 | 094500 | 404077645 | 4640 | 4645 | 4645 | 4630 | 410 |
| 541 | 20250219 | 094400 | 402174265 | 4645 | 4645 | 4645 | 4640 | 57 |
| 542 | 20250219 | 094300 | 401909700 | 4640 | 4620 | 4645 | 4620 | 364 |
| 543 | 20250219 | 094200 | 400222815 | 4620 | 4615 | 4620 | 4615 | 239 |
| 544 | 20250219 | 094100 | 399119310 | 4615 | 4615 | 4615 | 4615 | 2035 |
| 545 | 20250219 | 094000 | 389727785 | 4615 | 4615 | 4615 | 4615 | 75 |
| 546 | 20250219 | 093900 | 389381660 | 4615 | 4610 | 4615 | 4610 | 232 |
| 547 | 20250219 | 093800 | 388311130 | 4615 | 4610 | 4615 | 4610 | 405 |
| 548 | 20250219 | 093700 | 386444070 | 4610 | 4605 | 4610 | 4605 | 11 |
| 549 | 20250219 | 093600 | 386393410 | 4610 | 4590 | 4610 | 4585 | 842 |
| 550 | 20250219 | 093500 | 382530435 | 4595 | 4610 | 4610 | 4595 | 307 |
| 551 | 20250219 | 093400 | 381118070 | 4610 | 4605 | 4615 | 4605 | 529 |
| 552 | 20250219 | 093300 | 378678325 | 4605 | 4590 | 4605 | 4580 | 154 |
| 553 | 20250219 | 093200 | 377972410 | 4580 | 4580 | 4580 | 4580 | 5 |
| 554 | 20250219 | 093100 | 377949510 | 4575 | 4595 | 4595 | 4575 | 1875 |
| 555 | 20250219 | 093000 | 369356905 | 4595 | 4585 | 4595 | 4585 | 391 |
| 556 | 20250219 | 092900 | 367563765 | 4585 | 4590 | 4595 | 4585 | 864 |
| 557 | 20250219 | 092800 | 363599725 | 4590 | 4615 | 4615 | 4590 | 1153 |
| 558 | 20250219 | 092700 | 358299110 | 4620 | 4605 | 4620 | 4595 | 111 |
| 559 | 20250219 | 092600 | 357788880 | 4610 | 4600 | 4620 | 4590 | 779 |
| 560 | 20250219 | 092500 | 354204995 | 4605 | 4625 | 4625 | 4605 | 224 |
| 561 | 20250219 | 092400 | 353170135 | 4625 | 4620 | 4625 | 4600 | 586 |
| 562 | 20250219 | 092300 | 350463025 | 4650 | 4650 | 4650 | 4620 | 700 |
| 563 | 20250219 | 092200 | 347218980 | 4660 | 4640 | 4675 | 4600 | 4540 |
| 564 | 20250219 | 092100 | 326149835 | 4630 | 4570 | 4630 | 4570 | 4176 |
| 565 | 20250219 | 092000 | 306956925 | 4570 | 4550 | 4585 | 4525 | 6172 |
| 566 | 20250219 | 091900 | 278908465 | 4520 | 4610 | 4610 | 4515 | 5227 |
| 567 | 20250219 | 091800 | 255075460 | 4610 | 4610 | 4610 | 4590 | 6499 |
| 568 | 20250219 | 091700 | 225149125 | 4610 | 4630 | 4630 | 4610 | 1659 |
| 569 | 20250219 | 091600 | 217486545 | 4625 | 4645 | 4665 | 4625 | 5619 |
| 570 | 20250219 | 091500 | 191442585 | 4640 | 4660 | 4665 | 4640 | 390 |
| 571 | 20250219 | 091400 | 189629255 | 4650 | 4655 | 4655 | 4640 | 4442 |
| 572 | 20250219 | 091300 | 168983935 | 4660 | 4660 | 4665 | 4660 | 621 |
| 573 | 20250219 | 091200 | 166089025 | 4660 | 4660 | 4665 | 4660 | 399 |
| 574 | 20250219 | 091100 | 164228735 | 4660 | 4660 | 4660 | 4660 | 911 |
| 575 | 20250219 | 091000 | 159983475 | 4660 | 4655 | 4690 | 4655 | 719 |
| 576 | 20250219 | 090900 | 156628155 | 4655 | 4670 | 4670 | 4655 | 3161 |
| 577 | 20250219 | 090800 | 141879520 | 4670 | 4715 | 4715 | 4670 | 9803 |
| 578 | 20250219 | 090700 | 95822440 | 4715 | 4715 | 4715 | 4715 | 131 |
| 579 | 20250219 | 090600 | 95204775 | 4715 | 4755 | 4755 | 4710 | 1530 |
| 580 | 20250219 | 090500 | 87981720 | 4755 | 4750 | 4755 | 4730 | 853 |
| 581 | 20250219 | 090400 | 83940755 | 4750 | 4755 | 4755 | 4750 | 2227 |
| 582 | 20250219 | 090300 | 73361505 | 4750 | 4780 | 4780 | 4750 | 2977 |
| 583 | 20250219 | 090200 | 59196050 | 4770 | 4785 | 4795 | 4745 | 6116 |
| 584 | 20250219 | 090100 | 30029865 | 4785 | 4840 | 4840 | 4780 | 2861 |
| 585 | 20250219 | 090000 | 16303540 | 4810 | 4850 | 4850 | 4810 | 3362 |