28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 3 | 20250219 | 183300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 4 | 20250219 | 183200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 5 | 20250219 | 183100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 6 | 20250219 | 183000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 7 | 20250219 | 182900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 8 | 20250219 | 182800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 9 | 20250219 | 182700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 10 | 20250219 | 182600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 11 | 20250219 | 182500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 12 | 20250219 | 182400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 13 | 20250219 | 182300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 14 | 20250219 | 182200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 15 | 20250219 | 182100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 16 | 20250219 | 182000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 17 | 20250219 | 181900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 18 | 20250219 | 181800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 19 | 20250219 | 181700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 20 | 20250219 | 181600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 21 | 20250219 | 181500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 22 | 20250219 | 181400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 23 | 20250219 | 181300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 24 | 20250219 | 181200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 25 | 20250219 | 181100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 26 | 20250219 | 181000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 27 | 20250219 | 180900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 28 | 20250219 | 180800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 29 | 20250219 | 180700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 30 | 20250219 | 180600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 31 | 20250219 | 180500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 32 | 20250219 | 180400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 33 | 20250219 | 180300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 34 | 20250219 | 180200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 35 | 20250219 | 180100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 36 | 20250219 | 180000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 37 | 20250219 | 175900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 38 | 20250219 | 175800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 39 | 20250219 | 175700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 40 | 20250219 | 175600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 41 | 20250219 | 175500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 42 | 20250219 | 175400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 43 | 20250219 | 175300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 44 | 20250219 | 175200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 45 | 20250219 | 175100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 46 | 20250219 | 175000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 47 | 20250219 | 174900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 48 | 20250219 | 174800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 49 | 20250219 | 174700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 50 | 20250219 | 174600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 51 | 20250219 | 174500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 52 | 20250219 | 174400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 53 | 20250219 | 174300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 54 | 20250219 | 174200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 55 | 20250219 | 174100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 56 | 20250219 | 174000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 57 | 20250219 | 173900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 58 | 20250219 | 173800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 59 | 20250219 | 173700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 60 | 20250219 | 173600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 61 | 20250219 | 173500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 62 | 20250219 | 173400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 63 | 20250219 | 173300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 64 | 20250219 | 173200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 65 | 20250219 | 173100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 66 | 20250219 | 173000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 67 | 20250219 | 172900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 68 | 20250219 | 172800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 69 | 20250219 | 172700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 70 | 20250219 | 172600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 71 | 20250219 | 172500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 72 | 20250219 | 172400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 73 | 20250219 | 172300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 74 | 20250219 | 172200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 75 | 20250219 | 172100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 76 | 20250219 | 172000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 77 | 20250219 | 171900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 78 | 20250219 | 171800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 79 | 20250219 | 171700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 80 | 20250219 | 171600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 81 | 20250219 | 171500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 82 | 20250219 | 171400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 83 | 20250219 | 171300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 84 | 20250219 | 171200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 85 | 20250219 | 171100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 86 | 20250219 | 171000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 87 | 20250219 | 170900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 88 | 20250219 | 170800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 89 | 20250219 | 170700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 90 | 20250219 | 170600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 91 | 20250219 | 170500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 92 | 20250219 | 170400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 93 | 20250219 | 170300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 94 | 20250219 | 170200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 95 | 20250219 | 170100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 96 | 20250219 | 170000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 97 | 20250219 | 165900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 98 | 20250219 | 165800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 99 | 20250219 | 165700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 100 | 20250219 | 165600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 101 | 20250219 | 165500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 102 | 20250219 | 165400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 103 | 20250219 | 165300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 104 | 20250219 | 165200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 105 | 20250219 | 165100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 106 | 20250219 | 165000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 107 | 20250219 | 164900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 108 | 20250219 | 164800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 109 | 20250219 | 164700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 110 | 20250219 | 164600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 111 | 20250219 | 164500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 112 | 20250219 | 164400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 113 | 20250219 | 164300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 114 | 20250219 | 164200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 115 | 20250219 | 164100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 116 | 20250219 | 164000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 117 | 20250219 | 163900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 118 | 20250219 | 163800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 119 | 20250219 | 163700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 120 | 20250219 | 163600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 121 | 20250219 | 163500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 122 | 20250219 | 163400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 123 | 20250219 | 163300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 124 | 20250219 | 163200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 125 | 20250219 | 163100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 126 | 20250219 | 163000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 127 | 20250219 | 162900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 128 | 20250219 | 162800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 129 | 20250219 | 162700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 130 | 20250219 | 162600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 131 | 20250219 | 162500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 132 | 20250219 | 162400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 133 | 20250219 | 162300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 134 | 20250219 | 162200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 135 | 20250219 | 162100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 136 | 20250219 | 162000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 137 | 20250219 | 161900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 138 | 20250219 | 161800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 139 | 20250219 | 161700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 140 | 20250219 | 161600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 141 | 20250219 | 161500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 142 | 20250219 | 161400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 143 | 20250219 | 161300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 144 | 20250219 | 161200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 145 | 20250219 | 161100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 146 | 20250219 | 161000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 147 | 20250219 | 160900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 148 | 20250219 | 160800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 149 | 20250219 | 160700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 150 | 20250219 | 160600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 151 | 20250219 | 160500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 152 | 20250219 | 160400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 153 | 20250219 | 160300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 154 | 20250219 | 160200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 155 | 20250219 | 160100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 156 | 20250219 | 160000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 157 | 20250219 | 155900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 158 | 20250219 | 155800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 159 | 20250219 | 155700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 160 | 20250219 | 155600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 161 | 20250219 | 155500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 162 | 20250219 | 155400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 163 | 20250219 | 155300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 164 | 20250219 | 155200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 165 | 20250219 | 155100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 166 | 20250219 | 155000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 167 | 20250219 | 154900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 168 | 20250219 | 154800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 169 | 20250219 | 154700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 170 | 20250219 | 154600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 171 | 20250219 | 154500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 172 | 20250219 | 154400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 173 | 20250219 | 154300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 174 | 20250219 | 154200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 175 | 20250219 | 154100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 176 | 20250219 | 154000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 177 | 20250219 | 153900 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 178 | 20250219 | 153800 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 179 | 20250219 | 153700 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 180 | 20250219 | 153600 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 181 | 20250219 | 153500 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 182 | 20250219 | 153400 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 183 | 20250219 | 153300 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 184 | 20250219 | 153200 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 185 | 20250219 | 153100 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 0 |
| 186 | 20250219 | 153000 | 1881157080 | 7240 | 7240 | 7240 | 7240 | 2909 |
| 187 | 20250219 | 152900 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 188 | 20250219 | 152800 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 189 | 20250219 | 152700 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 190 | 20250219 | 152600 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 191 | 20250219 | 152500 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 192 | 20250219 | 152400 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 193 | 20250219 | 152300 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 194 | 20250219 | 152200 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 195 | 20250219 | 152100 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 196 | 20250219 | 152000 | 1860095920 | 7240 | 7240 | 7240 | 7240 | 0 |
| 197 | 20250219 | 151900 | 1860095920 | 7240 | 7240 | 7240 | 7220 | 84 |
| 198 | 20250219 | 151800 | 1859488480 | 7240 | 7240 | 7240 | 7240 | 2 |
| 199 | 20250219 | 151700 | 1859474000 | 7240 | 7240 | 7240 | 7240 | 147 |
| 200 | 20250219 | 151600 | 1858409720 | 7240 | 7230 | 7240 | 7220 | 334 |
| 201 | 20250219 | 151500 | 1855995590 | 7240 | 7240 | 7240 | 7240 | 154 |
| 202 | 20250219 | 151400 | 1854880630 | 7250 | 7250 | 7250 | 7250 | 276 |
| 203 | 20250219 | 151300 | 1852879630 | 7250 | 7250 | 7250 | 7250 | 1 |
| 204 | 20250219 | 151200 | 1852872380 | 7250 | 7250 | 7250 | 7250 | 1 |
| 205 | 20250219 | 151100 | 1852865130 | 7210 | 7250 | 7250 | 7210 | 6 |
| 206 | 20250219 | 151000 | 1852821830 | 7210 | 7210 | 7220 | 7210 | 507 |
| 207 | 20250219 | 150900 | 1849165360 | 7210 | 7220 | 7220 | 7210 | 402 |
| 208 | 20250219 | 150800 | 1846265650 | 7210 | 7260 | 7260 | 7210 | 3211 |
| 209 | 20250219 | 150700 | 1823016300 | 7260 | 7260 | 7260 | 7260 | 105 |
| 210 | 20250219 | 150600 | 1822254000 | 7260 | 7250 | 7260 | 7250 | 664 |
| 211 | 20250219 | 150500 | 1817438900 | 7250 | 7240 | 7250 | 7240 | 2312 |
| 212 | 20250219 | 150400 | 1800697090 | 7240 | 7240 | 7240 | 7240 | 0 |
| 213 | 20250219 | 150300 | 1800697090 | 7240 | 7230 | 7240 | 7230 | 3 |
| 214 | 20250219 | 150200 | 1800675380 | 7220 | 7240 | 7240 | 7220 | 22 |
| 215 | 20250219 | 150100 | 1800516160 | 7240 | 7240 | 7240 | 7240 | 100 |
| 216 | 20250219 | 150000 | 1799792160 | 7240 | 7240 | 7240 | 7240 | 268 |
| 217 | 20250219 | 145900 | 1797851840 | 7240 | 7230 | 7240 | 7230 | 3102 |
| 218 | 20250219 | 145800 | 1775393370 | 7240 | 7240 | 7240 | 7240 | 0 |
| 219 | 20250219 | 145700 | 1775393370 | 7240 | 7240 | 7240 | 7240 | 1 |
| 220 | 20250219 | 145600 | 1775386130 | 7240 | 7190 | 7240 | 7190 | 469 |
| 221 | 20250219 | 145500 | 1772007420 | 7250 | 7200 | 7250 | 7200 | 5337 |
| 222 | 20250219 | 145400 | 1733378510 | 7200 | 7200 | 7200 | 7200 | 2214 |
| 223 | 20250219 | 145300 | 1717437710 | 7200 | 7200 | 7200 | 7200 | 5 |
| 224 | 20250219 | 145200 | 1717401710 | 7200 | 7200 | 7200 | 7200 | 0 |
| 225 | 20250219 | 145100 | 1717401710 | 7200 | 7200 | 7200 | 7200 | 3 |
| 226 | 20250219 | 145000 | 1717380110 | 7170 | 7180 | 7180 | 7170 | 1216 |
| 227 | 20250219 | 144900 | 1708660730 | 7170 | 7180 | 7180 | 7170 | 126 |
| 228 | 20250219 | 144800 | 1707756540 | 7180 | 7180 | 7180 | 7180 | 368 |
| 229 | 20250219 | 144700 | 1705114300 | 7180 | 7200 | 7200 | 7180 | 2475 |
| 230 | 20250219 | 144600 | 1687330600 | 7210 | 7200 | 7210 | 7200 | 218 |
| 231 | 20250219 | 144500 | 1685760990 | 7200 | 7200 | 7200 | 7200 | 783 |
| 232 | 20250219 | 144400 | 1680123390 | 7200 | 7200 | 7200 | 7200 | 0 |
| 233 | 20250219 | 144300 | 1680123390 | 7200 | 7200 | 7200 | 7200 | 104 |
| 234 | 20250219 | 144200 | 1679374590 | 7200 | 7200 | 7200 | 7200 | 150 |
| 235 | 20250219 | 144100 | 1678294590 | 7200 | 7200 | 7200 | 7200 | 0 |
| 236 | 20250219 | 144000 | 1678294590 | 7200 | 7200 | 7200 | 7200 | 1452 |
| 237 | 20250219 | 143900 | 1667840190 | 7200 | 7200 | 7200 | 7200 | 50 |
| 238 | 20250219 | 143800 | 1667480190 | 7200 | 7200 | 7200 | 7200 | 0 |
| 239 | 20250219 | 143700 | 1667480190 | 7200 | 7200 | 7200 | 7200 | 5 |
| 240 | 20250219 | 143600 | 1667444190 | 7200 | 7200 | 7200 | 7200 | 0 |
| 241 | 20250219 | 143500 | 1667444190 | 7200 | 7200 | 7200 | 7200 | 1 |
| 242 | 20250219 | 143400 | 1667436990 | 7200 | 7200 | 7200 | 7200 | 0 |
| 243 | 20250219 | 143300 | 1667436990 | 7200 | 7200 | 7200 | 7200 | 0 |
| 244 | 20250219 | 143200 | 1667436990 | 7200 | 7200 | 7200 | 7200 | 200 |
| 245 | 20250219 | 143100 | 1665996990 | 7200 | 7200 | 7200 | 7200 | 160 |
| 246 | 20250219 | 143000 | 1664844990 | 7210 | 7210 | 7210 | 7210 | 2 |
| 247 | 20250219 | 142900 | 1664830570 | 7210 | 7210 | 7210 | 7180 | 127 |
| 248 | 20250219 | 142800 | 1663915200 | 7180 | 7180 | 7180 | 7180 | 0 |
| 249 | 20250219 | 142700 | 1663915200 | 7180 | 7180 | 7200 | 7180 | 767 |
| 250 | 20250219 | 142600 | 1658408120 | 7190 | 7190 | 7190 | 7190 | 501 |
| 251 | 20250219 | 142500 | 1654805930 | 7200 | 7210 | 7210 | 7200 | 266 |
| 252 | 20250219 | 142400 | 1652890680 | 7210 | 7210 | 7210 | 7210 | 3 |
| 253 | 20250219 | 142300 | 1652869050 | 7220 | 7220 | 7220 | 7220 | 0 |
| 254 | 20250219 | 142200 | 1652869050 | 7220 | 7220 | 7220 | 7220 | 263 |
| 255 | 20250219 | 142100 | 1650970190 | 7220 | 7220 | 7220 | 7220 | 138 |
| 256 | 20250219 | 142000 | 1649973830 | 7230 | 7230 | 7230 | 7230 | 0 |
| 257 | 20250219 | 141900 | 1649973830 | 7230 | 7230 | 7230 | 7230 | 0 |
| 258 | 20250219 | 141800 | 1649973830 | 7230 | 7220 | 7230 | 7220 | 739 |
| 259 | 20250219 | 141700 | 1644637650 | 7200 | 7200 | 7200 | 7200 | 38 |
| 260 | 20250219 | 141600 | 1644364050 | 7200 | 7200 | 7200 | 7200 | 2273 |
| 261 | 20250219 | 141500 | 1627998450 | 7200 | 7200 | 7200 | 7200 | 0 |
| 262 | 20250219 | 141400 | 1627998450 | 7200 | 7200 | 7200 | 7200 | 284 |
| 263 | 20250219 | 141300 | 1625953650 | 7200 | 7200 | 7200 | 7200 | 0 |
| 264 | 20250219 | 141200 | 1625953650 | 7200 | 7220 | 7220 | 7200 | 778 |
| 265 | 20250219 | 141100 | 1620344090 | 7220 | 7220 | 7220 | 7220 | 15 |
| 266 | 20250219 | 141000 | 1620235790 | 7220 | 7220 | 7220 | 7220 | 478 |
| 267 | 20250219 | 140900 | 1616784630 | 7200 | 7200 | 7200 | 7200 | 0 |
| 268 | 20250219 | 140800 | 1616784630 | 7200 | 7200 | 7200 | 7200 | 0 |
| 269 | 20250219 | 140700 | 1616784630 | 7200 | 7200 | 7200 | 7200 | 0 |
| 270 | 20250219 | 140600 | 1616784630 | 7200 | 7200 | 7200 | 7200 | 0 |
| 271 | 20250219 | 140500 | 1616784630 | 7200 | 7190 | 7200 | 7190 | 1312 |
| 272 | 20250219 | 140400 | 1607338240 | 7190 | 7190 | 7190 | 7190 | 22 |
| 273 | 20250219 | 140300 | 1607180060 | 7190 | 7190 | 7190 | 7190 | 1 |
| 274 | 20250219 | 140200 | 1607172870 | 7190 | 7200 | 7200 | 7170 | 2317 |
| 275 | 20250219 | 140100 | 1590542170 | 7200 | 7210 | 7210 | 7200 | 787 |
| 276 | 20250219 | 140000 | 1584873750 | 7220 | 7220 | 7220 | 7220 | 1 |
| 277 | 20250219 | 135900 | 1584866530 | 7220 | 7220 | 7220 | 7220 | 0 |
| 278 | 20250219 | 135800 | 1584866530 | 7220 | 7210 | 7220 | 7210 | 751 |
| 279 | 20250219 | 135700 | 1579445730 | 7190 | 7190 | 7190 | 7190 | 623 |
| 280 | 20250219 | 135600 | 1574966360 | 7200 | 7200 | 7200 | 7200 | 184 |
| 281 | 20250219 | 135500 | 1573641560 | 7200 | 7200 | 7200 | 7200 | 36 |
| 282 | 20250219 | 135400 | 1573382360 | 7210 | 7210 | 7210 | 7210 | 0 |
| 283 | 20250219 | 135300 | 1573382360 | 7210 | 7210 | 7210 | 7210 | 52 |
| 284 | 20250219 | 135200 | 1573007440 | 7210 | 7210 | 7210 | 7210 | 0 |
| 285 | 20250219 | 135100 | 1573007440 | 7210 | 7210 | 7210 | 7210 | 316 |
| 286 | 20250219 | 135000 | 1570729080 | 7210 | 7210 | 7210 | 7210 | 9 |
| 287 | 20250219 | 134900 | 1570664190 | 7210 | 7210 | 7210 | 7210 | 0 |
| 288 | 20250219 | 134800 | 1570664190 | 7210 | 7200 | 7210 | 7200 | 126 |
| 289 | 20250219 | 134700 | 1569756690 | 7210 | 7210 | 7210 | 7210 | 120 |
| 290 | 20250219 | 134600 | 1568891490 | 7210 | 7210 | 7220 | 7210 | 319 |
| 291 | 20250219 | 134500 | 1566590910 | 7210 | 7210 | 7210 | 7210 | 10 |
| 292 | 20250219 | 134400 | 1566518810 | 7220 | 7220 | 7220 | 7210 | 15 |
| 293 | 20250219 | 134300 | 1566410610 | 7220 | 7220 | 7220 | 7220 | 149 |
| 294 | 20250219 | 134200 | 1565334830 | 7200 | 7200 | 7200 | 7200 | 0 |
| 295 | 20250219 | 134100 | 1565334830 | 7200 | 7200 | 7200 | 7200 | 0 |
| 296 | 20250219 | 134000 | 1565334830 | 7200 | 7200 | 7200 | 7200 | 0 |
| 297 | 20250219 | 133900 | 1565334830 | 7200 | 7200 | 7200 | 7200 | 202 |
| 298 | 20250219 | 133800 | 1563880430 | 7200 | 7200 | 7200 | 7200 | 0 |
| 299 | 20250219 | 133700 | 1563880430 | 7200 | 7200 | 7200 | 7200 | 9 |
| 300 | 20250219 | 133600 | 1563815630 | 7200 | 7200 | 7200 | 7200 | 0 |
| 301 | 20250219 | 133500 | 1563815630 | 7200 | 7200 | 7200 | 7200 | 98 |
| 302 | 20250219 | 133400 | 1563110030 | 7200 | 7200 | 7200 | 7200 | 120 |
| 303 | 20250219 | 133300 | 1562246030 | 7220 | 7220 | 7220 | 7220 | 1 |
| 304 | 20250219 | 133200 | 1562238810 | 7200 | 7200 | 7200 | 7200 | 440 |
| 305 | 20250219 | 133100 | 1559070810 | 7200 | 7200 | 7200 | 7200 | 130 |
| 306 | 20250219 | 133000 | 1558134810 | 7210 | 7210 | 7210 | 7210 | 563 |
| 307 | 20250219 | 132900 | 1554075580 | 7220 | 7220 | 7220 | 7220 | 29 |
| 308 | 20250219 | 132800 | 1553866200 | 7220 | 7220 | 7220 | 7220 | 0 |
| 309 | 20250219 | 132700 | 1553866200 | 7220 | 7220 | 7230 | 7220 | 134 |
| 310 | 20250219 | 132600 | 1552898570 | 7230 | 7230 | 7230 | 7230 | 0 |
| 311 | 20250219 | 132500 | 1552898570 | 7230 | 7220 | 7230 | 7220 | 515 |
| 312 | 20250219 | 132400 | 1549179560 | 7220 | 7230 | 7230 | 7220 | 159 |
| 313 | 20250219 | 132300 | 1548031560 | 7230 | 7230 | 7230 | 7230 | 0 |
| 314 | 20250219 | 132200 | 1548031560 | 7230 | 7230 | 7230 | 7230 | 0 |
| 315 | 20250219 | 132100 | 1548031560 | 7230 | 7230 | 7230 | 7230 | 0 |
| 316 | 20250219 | 132000 | 1548031560 | 7230 | 7230 | 7230 | 7230 | 0 |
| 317 | 20250219 | 131900 | 1548031560 | 7230 | 7230 | 7230 | 7230 | 889 |
| 318 | 20250219 | 131800 | 1541604090 | 7210 | 7230 | 7230 | 7210 | 110 |
| 319 | 20250219 | 131700 | 1540810890 | 7230 | 7230 | 7230 | 7230 | 9 |
| 320 | 20250219 | 131600 | 1540745820 | 7230 | 7220 | 7230 | 7220 | 249 |
| 321 | 20250219 | 131500 | 1538946050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 322 | 20250219 | 131400 | 1538946050 | 7230 | 7230 | 7230 | 7230 | 69 |
| 323 | 20250219 | 131300 | 1538447180 | 7210 | 7210 | 7210 | 7210 | 0 |
| 324 | 20250219 | 131200 | 1538447180 | 7210 | 7210 | 7210 | 7210 | 0 |
| 325 | 20250219 | 131100 | 1538447180 | 7210 | 7220 | 7220 | 7210 | 500 |
| 326 | 20250219 | 131000 | 1534841830 | 7230 | 7230 | 7230 | 7230 | 1 |
| 327 | 20250219 | 130900 | 1534834600 | 7220 | 7220 | 7220 | 7220 | 10 |
| 328 | 20250219 | 130800 | 1534762400 | 7220 | 7220 | 7220 | 7220 | 159 |
| 329 | 20250219 | 130700 | 1533614420 | 7220 | 7220 | 7220 | 7220 | 41 |
| 330 | 20250219 | 130600 | 1533318400 | 7220 | 7220 | 7220 | 7220 | 0 |
| 331 | 20250219 | 130500 | 1533318400 | 7220 | 7220 | 7220 | 7220 | 0 |
| 332 | 20250219 | 130400 | 1533318400 | 7220 | 7220 | 7220 | 7220 | 0 |
| 333 | 20250219 | 130300 | 1533318400 | 7220 | 7220 | 7220 | 7220 | 76 |
| 334 | 20250219 | 130200 | 1532769680 | 7220 | 7220 | 7220 | 7220 | 8 |
| 335 | 20250219 | 130100 | 1532711920 | 7220 | 7220 | 7220 | 7220 | 10 |
| 336 | 20250219 | 130000 | 1532639720 | 7220 | 7220 | 7220 | 7220 | 0 |
| 337 | 20250219 | 125900 | 1532639720 | 7220 | 7220 | 7220 | 7220 | 0 |
| 338 | 20250219 | 125800 | 1532639720 | 7220 | 7200 | 7220 | 7190 | 1818 |
| 339 | 20250219 | 125700 | 1519544680 | 7200 | 7200 | 7200 | 7200 | 552 |
| 340 | 20250219 | 125600 | 1515570280 | 7200 | 7200 | 7200 | 7200 | 500 |
| 341 | 20250219 | 125500 | 1511970280 | 7200 | 7200 | 7200 | 7200 | 554 |
| 342 | 20250219 | 125400 | 1507981480 | 7190 | 7190 | 7190 | 7190 | 0 |
| 343 | 20250219 | 125300 | 1507981480 | 7190 | 7200 | 7200 | 7190 | 1100 |
| 344 | 20250219 | 125200 | 1500066770 | 7200 | 7200 | 7200 | 7200 | 0 |
| 345 | 20250219 | 125100 | 1500066770 | 7200 | 7200 | 7200 | 7200 | 500 |
| 346 | 20250219 | 125000 | 1496466770 | 7200 | 7200 | 7200 | 7200 | 50 |
| 347 | 20250219 | 124900 | 1496106770 | 7200 | 7200 | 7200 | 7200 | 1100 |
| 348 | 20250219 | 124800 | 1488186770 | 7200 | 7200 | 7200 | 7200 | 0 |
| 349 | 20250219 | 124700 | 1488186770 | 7200 | 7200 | 7200 | 7200 | 824 |
| 350 | 20250219 | 124600 | 1482253970 | 7200 | 7200 | 7200 | 7200 | 2 |
| 351 | 20250219 | 124500 | 1482239570 | 7200 | 7200 | 7200 | 7200 | 211 |
| 352 | 20250219 | 124400 | 1480720370 | 7210 | 7210 | 7210 | 7200 | 323 |
| 353 | 20250219 | 124300 | 1478391740 | 7210 | 7220 | 7220 | 7210 | 16 |
| 354 | 20250219 | 124200 | 1478276340 | 7200 | 7200 | 7200 | 7200 | 0 |
| 355 | 20250219 | 124100 | 1478276340 | 7200 | 7200 | 7200 | 7200 | 473 |
| 356 | 20250219 | 124000 | 1474870740 | 7210 | 7220 | 7220 | 7210 | 1022 |
| 357 | 20250219 | 123900 | 1467500970 | 7220 | 7220 | 7220 | 7220 | 141 |
| 358 | 20250219 | 123800 | 1466482950 | 7220 | 7220 | 7220 | 7220 | 6 |
| 359 | 20250219 | 123700 | 1466439630 | 7220 | 7220 | 7220 | 7220 | 70 |
| 360 | 20250219 | 123600 | 1465934230 | 7220 | 7220 | 7220 | 7220 | 435 |
| 361 | 20250219 | 123500 | 1462793530 | 7220 | 7220 | 7220 | 7220 | 0 |
| 362 | 20250219 | 123400 | 1462793530 | 7220 | 7220 | 7220 | 7220 | 2 |
| 363 | 20250219 | 123300 | 1462779090 | 7220 | 7220 | 7220 | 7220 | 0 |
| 364 | 20250219 | 123200 | 1462779090 | 7220 | 7220 | 7220 | 7220 | 80 |
| 365 | 20250219 | 123100 | 1462201490 | 7230 | 7230 | 7230 | 7230 | 3 |
| 366 | 20250219 | 123000 | 1462179800 | 7230 | 7230 | 7230 | 7230 | 3 |
| 367 | 20250219 | 122900 | 1462158110 | 7220 | 7220 | 7220 | 7220 | 0 |
| 368 | 20250219 | 122800 | 1462158110 | 7220 | 7220 | 7220 | 7220 | 0 |
| 369 | 20250219 | 122700 | 1462158110 | 7220 | 7220 | 7220 | 7220 | 30 |
| 370 | 20250219 | 122600 | 1461941510 | 7220 | 7220 | 7220 | 7220 | 11 |
| 371 | 20250219 | 122500 | 1461862090 | 7220 | 7220 | 7220 | 7220 | 61 |
| 372 | 20250219 | 122400 | 1461421670 | 7220 | 7220 | 7230 | 7220 | 60 |
| 373 | 20250219 | 122300 | 1460988460 | 7210 | 7210 | 7210 | 7210 | 0 |
| 374 | 20250219 | 122200 | 1460988460 | 7210 | 7210 | 7210 | 7210 | 25 |
| 375 | 20250219 | 122100 | 1460808210 | 7220 | 7220 | 7220 | 7220 | 311 |
| 376 | 20250219 | 122000 | 1458562790 | 7220 | 7220 | 7220 | 7220 | 151 |
| 377 | 20250219 | 121900 | 1457472570 | 7220 | 7230 | 7230 | 7220 | 3 |
| 378 | 20250219 | 121800 | 1457450890 | 7230 | 7230 | 7230 | 7230 | 0 |
| 379 | 20250219 | 121700 | 1457450890 | 7230 | 7230 | 7230 | 7230 | 10 |
| 380 | 20250219 | 121600 | 1457378590 | 7230 | 7220 | 7230 | 7220 | 243 |
| 381 | 20250219 | 121500 | 1455623130 | 7200 | 7200 | 7200 | 7200 | 40 |
| 382 | 20250219 | 121400 | 1455335130 | 7200 | 7200 | 7200 | 7200 | 50 |
| 383 | 20250219 | 121300 | 1454975130 | 7200 | 7200 | 7200 | 7200 | 168 |
| 384 | 20250219 | 121200 | 1453765530 | 7220 | 7190 | 7220 | 7190 | 281 |
| 385 | 20250219 | 121100 | 1451745110 | 7190 | 7220 | 7220 | 7190 | 99 |
| 386 | 20250219 | 121000 | 1451032130 | 7200 | 7200 | 7200 | 7200 | 744 |
| 387 | 20250219 | 120900 | 1445675330 | 7200 | 7220 | 7220 | 7200 | 201 |
| 388 | 20250219 | 120800 | 1444225050 | 7230 | 7230 | 7230 | 7230 | 16 |
| 389 | 20250219 | 120700 | 1444109370 | 7230 | 7230 | 7230 | 7230 | 202 |
| 390 | 20250219 | 120600 | 1442648910 | 7230 | 7230 | 7230 | 7230 | 0 |
| 391 | 20250219 | 120500 | 1442648910 | 7230 | 7230 | 7230 | 7230 | 10 |
| 392 | 20250219 | 120400 | 1442576610 | 7230 | 7220 | 7230 | 7220 | 14 |
| 393 | 20250219 | 120300 | 1442475480 | 7220 | 7220 | 7220 | 7220 | 0 |
| 394 | 20250219 | 120200 | 1442475480 | 7220 | 7220 | 7220 | 7220 | 0 |
| 395 | 20250219 | 120100 | 1442475480 | 7220 | 7220 | 7220 | 7220 | 345 |
| 396 | 20250219 | 120000 | 1439984580 | 7230 | 7230 | 7230 | 7230 | 0 |
| 397 | 20250219 | 115900 | 1439984580 | 7230 | 7230 | 7230 | 7230 | 204 |
| 398 | 20250219 | 115800 | 1438509660 | 7220 | 7220 | 7220 | 7220 | 1 |
| 399 | 20250219 | 115700 | 1438502440 | 7220 | 7220 | 7220 | 7220 | 0 |
| 400 | 20250219 | 115600 | 1438502440 | 7220 | 7220 | 7220 | 7220 | 125 |
| 401 | 20250219 | 115500 | 1437599940 | 7220 | 7220 | 7220 | 7220 | 20 |
| 402 | 20250219 | 115400 | 1437455540 | 7220 | 7220 | 7220 | 7220 | 465 |
| 403 | 20250219 | 115300 | 1434098240 | 7210 | 7210 | 7210 | 7210 | 670 |
| 404 | 20250219 | 115200 | 1429267540 | 7220 | 7210 | 7220 | 7210 | 102 |
| 405 | 20250219 | 115100 | 1428532100 | 7220 | 7220 | 7220 | 7220 | 1700 |
| 406 | 20250219 | 115000 | 1416258100 | 7220 | 7220 | 7220 | 7220 | 40 |
| 407 | 20250219 | 114900 | 1415969300 | 7240 | 7240 | 7240 | 7240 | 373 |
| 408 | 20250219 | 114800 | 1413268780 | 7240 | 7240 | 7240 | 7240 | 5 |
| 409 | 20250219 | 114700 | 1413232580 | 7250 | 7250 | 7250 | 7250 | 382 |
| 410 | 20250219 | 114600 | 1410463080 | 7250 | 7250 | 7250 | 7250 | 229 |
| 411 | 20250219 | 114500 | 1408802830 | 7250 | 7250 | 7260 | 7250 | 256 |
| 412 | 20250219 | 114400 | 1406944780 | 7250 | 7250 | 7250 | 7250 | 10 |
| 413 | 20250219 | 114300 | 1406872280 | 7250 | 7260 | 7260 | 7250 | 276 |
| 414 | 20250219 | 114200 | 1404870430 | 7270 | 7260 | 7270 | 7260 | 2 |
| 415 | 20250219 | 114100 | 1404855900 | 7260 | 7270 | 7270 | 7260 | 97 |
| 416 | 20250219 | 114000 | 1404151520 | 7270 | 7260 | 7270 | 7260 | 89 |
| 417 | 20250219 | 113900 | 1403504990 | 7260 | 7240 | 7260 | 7240 | 731 |
| 418 | 20250219 | 113800 | 1398198550 | 7230 | 7230 | 7230 | 7230 | 101 |
| 419 | 20250219 | 113700 | 1397468320 | 7230 | 7230 | 7230 | 7230 | 1 |
| 420 | 20250219 | 113600 | 1397461090 | 7240 | 7240 | 7240 | 7240 | 3 |
| 421 | 20250219 | 113500 | 1397439370 | 7240 | 7240 | 7240 | 7240 | 103 |
| 422 | 20250219 | 113400 | 1396693650 | 7240 | 7240 | 7240 | 7240 | 1 |
| 423 | 20250219 | 113300 | 1396686410 | 7240 | 7240 | 7240 | 7240 | 0 |
| 424 | 20250219 | 113200 | 1396686410 | 7240 | 7240 | 7240 | 7240 | 184 |
| 425 | 20250219 | 113100 | 1395354250 | 7210 | 7220 | 7220 | 7210 | 1275 |
| 426 | 20250219 | 113000 | 1386159650 | 7220 | 7220 | 7220 | 7220 | 91 |
| 427 | 20250219 | 112900 | 1385502630 | 7210 | 7210 | 7210 | 7210 | 0 |
| 428 | 20250219 | 112800 | 1385502630 | 7210 | 7240 | 7240 | 7210 | 3348 |
| 429 | 20250219 | 112700 | 1361330320 | 7220 | 7220 | 7220 | 7220 | 0 |
| 430 | 20250219 | 112600 | 1361330320 | 7220 | 7230 | 7230 | 7220 | 1183 |
| 431 | 20250219 | 112500 | 1352777650 | 7230 | 7250 | 7250 | 7230 | 1607 |
| 432 | 20250219 | 112400 | 1341155960 | 7240 | 7250 | 7250 | 7240 | 816 |
| 433 | 20250219 | 112300 | 1335246860 | 7260 | 7260 | 7260 | 7260 | 8 |
| 434 | 20250219 | 112200 | 1335188780 | 7260 | 7260 | 7260 | 7260 | 0 |
| 435 | 20250219 | 112100 | 1335188780 | 7260 | 7260 | 7260 | 7250 | 5 |
| 436 | 20250219 | 112000 | 1335152500 | 7260 | 7260 | 7260 | 7260 | 136 |
| 437 | 20250219 | 111900 | 1334165140 | 7280 | 7280 | 7280 | 7280 | 0 |
| 438 | 20250219 | 111800 | 1334165140 | 7280 | 7280 | 7280 | 7280 | 101 |
| 439 | 20250219 | 111700 | 1333429860 | 7280 | 7280 | 7280 | 7280 | 0 |
| 440 | 20250219 | 111600 | 1333429860 | 7280 | 7280 | 7280 | 7280 | 15 |
| 441 | 20250219 | 111500 | 1333320660 | 7240 | 7240 | 7240 | 7240 | 0 |
| 442 | 20250219 | 111400 | 1333320660 | 7240 | 7280 | 7280 | 7240 | 528 |
| 443 | 20250219 | 111300 | 1329496220 | 7230 | 7230 | 7230 | 7230 | 0 |
| 444 | 20250219 | 111200 | 1329496220 | 7230 | 7230 | 7230 | 7230 | 0 |
| 445 | 20250219 | 111100 | 1329496220 | 7230 | 7230 | 7230 | 7230 | 60 |
| 446 | 20250219 | 111000 | 1329062420 | 7230 | 7230 | 7230 | 7230 | 0 |
| 447 | 20250219 | 110900 | 1329062420 | 7230 | 7240 | 7260 | 7230 | 33 |
| 448 | 20250219 | 110800 | 1328823070 | 7240 | 7240 | 7240 | 7240 | 255 |
| 449 | 20250219 | 110700 | 1326976870 | 7250 | 7250 | 7250 | 7250 | 441 |
| 450 | 20250219 | 110600 | 1323779620 | 7250 | 7250 | 7250 | 7250 | 0 |
| 451 | 20250219 | 110500 | 1323779620 | 7250 | 7260 | 7260 | 7250 | 523 |
| 452 | 20250219 | 110400 | 1319982650 | 7260 | 7260 | 7260 | 7260 | 50 |
| 453 | 20250219 | 110300 | 1319619650 | 7270 | 7290 | 7290 | 7270 | 2271 |
| 454 | 20250219 | 110200 | 1303076450 | 7300 | 7310 | 7310 | 7300 | 94 |
| 455 | 20250219 | 110100 | 1302389960 | 7320 | 7300 | 7320 | 7290 | 466 |
| 456 | 20250219 | 110000 | 1298991600 | 7310 | 7310 | 7310 | 7310 | 230 |
| 457 | 20250219 | 105900 | 1297310300 | 7310 | 7310 | 7310 | 7310 | 274 |
| 458 | 20250219 | 105800 | 1295307360 | 7310 | 7300 | 7310 | 7300 | 186 |
| 459 | 20250219 | 105700 | 1293949310 | 7310 | 7310 | 7310 | 7290 | 1021 |
| 460 | 20250219 | 105600 | 1286488620 | 7310 | 7310 | 7310 | 7310 | 257 |
| 461 | 20250219 | 105500 | 1284609950 | 7320 | 7310 | 7320 | 7310 | 258 |
| 462 | 20250219 | 105400 | 1282721840 | 7320 | 7320 | 7320 | 7320 | 70 |
| 463 | 20250219 | 105300 | 1282209440 | 7290 | 7300 | 7310 | 7290 | 6177 |
| 464 | 20250219 | 105200 | 1237134830 | 7290 | 7300 | 7300 | 7290 | 2626 |
| 465 | 20250219 | 105100 | 1217969210 | 7300 | 7300 | 7300 | 7260 | 28 |
| 466 | 20250219 | 105000 | 1217765770 | 7290 | 7290 | 7290 | 7290 | 140 |
| 467 | 20250219 | 104900 | 1216745170 | 7270 | 7270 | 7280 | 7220 | 805 |
| 468 | 20250219 | 104800 | 1210909920 | 7280 | 7250 | 7280 | 7230 | 512 |
| 469 | 20250219 | 104700 | 1207202310 | 7290 | 7290 | 7290 | 7290 | 131 |
| 470 | 20250219 | 104600 | 1206247320 | 7280 | 7310 | 7310 | 7180 | 6922 |
| 471 | 20250219 | 104500 | 1156061210 | 7320 | 7320 | 7320 | 7320 | 53 |
| 472 | 20250219 | 104400 | 1155673250 | 7320 | 7310 | 7320 | 7310 | 105 |
| 473 | 20250219 | 104300 | 1154904690 | 7320 | 7310 | 7320 | 7300 | 578 |
| 474 | 20250219 | 104200 | 1150678510 | 7310 | 7320 | 7320 | 7310 | 773 |
| 475 | 20250219 | 104100 | 1145023230 | 7330 | 7330 | 7330 | 7330 | 1037 |
| 476 | 20250219 | 104000 | 1137422020 | 7330 | 7320 | 7330 | 7320 | 631 |
| 477 | 20250219 | 103900 | 1132799740 | 7320 | 7320 | 7320 | 7320 | 1356 |
| 478 | 20250219 | 103800 | 1122873820 | 7320 | 7290 | 7320 | 7290 | 479 |
| 479 | 20250219 | 103700 | 1119375190 | 7300 | 7300 | 7300 | 7300 | 96 |
| 480 | 20250219 | 103600 | 1118674390 | 7310 | 7310 | 7330 | 7300 | 1659 |
| 481 | 20250219 | 103500 | 1106551010 | 7310 | 7310 | 7330 | 7310 | 1256 |
| 482 | 20250219 | 103400 | 1097367610 | 7310 | 7320 | 7330 | 7310 | 4740 |
| 483 | 20250219 | 103300 | 1062683230 | 7320 | 7320 | 7330 | 7310 | 1122 |
| 484 | 20250219 | 103200 | 1054471290 | 7320 | 7320 | 7330 | 7310 | 2095 |
| 485 | 20250219 | 103100 | 1039140750 | 7320 | 7320 | 7330 | 7320 | 133 |
| 486 | 20250219 | 103000 | 1038166660 | 7320 | 7320 | 7320 | 7310 | 136 |
| 487 | 20250219 | 102900 | 1037171320 | 7310 | 7290 | 7330 | 7290 | 2861 |
| 488 | 20250219 | 102800 | 1016238790 | 7280 | 7310 | 7310 | 7280 | 594 |
| 489 | 20250219 | 102700 | 1011908340 | 7290 | 7320 | 7320 | 7280 | 1989 |
| 490 | 20250219 | 102600 | 997396260 | 7330 | 7330 | 7330 | 7320 | 1473 |
| 491 | 20250219 | 102500 | 986599480 | 7320 | 7260 | 7320 | 7260 | 25733 |
| 492 | 20250219 | 102400 | 798807910 | 7250 | 7250 | 7250 | 7240 | 291 |
| 493 | 20250219 | 102300 | 796698660 | 7250 | 7260 | 7260 | 7220 | 1082 |
| 494 | 20250219 | 102200 | 788885040 | 7260 | 7260 | 7260 | 7260 | 12 |
| 495 | 20250219 | 102100 | 788797920 | 7260 | 7260 | 7260 | 7260 | 2 |
| 496 | 20250219 | 102000 | 788783400 | 7260 | 7250 | 7260 | 7250 | 251 |
| 497 | 20250219 | 101900 | 786963640 | 7250 | 7220 | 7250 | 7220 | 32 |
| 498 | 20250219 | 101800 | 786732460 | 7220 | 7250 | 7250 | 7220 | 339 |
| 499 | 20250219 | 101700 | 784279150 | 7260 | 7260 | 7260 | 7250 | 108 |
| 500 | 20250219 | 101600 | 783495800 | 7250 | 7250 | 7250 | 7250 | 79 |
| 501 | 20250219 | 101500 | 782923050 | 7250 | 7250 | 7250 | 7250 | 2 |
| 502 | 20250219 | 101400 | 782908550 | 7260 | 7230 | 7260 | 7230 | 1051 |
| 503 | 20250219 | 101300 | 775300520 | 7240 | 7260 | 7260 | 7240 | 604 |
| 504 | 20250219 | 101200 | 770927490 | 7250 | 7250 | 7250 | 7250 | 100 |
| 505 | 20250219 | 101100 | 770202490 | 7250 | 7260 | 7260 | 7250 | 419 |
| 506 | 20250219 | 101000 | 767163970 | 7270 | 7250 | 7280 | 7250 | 606 |
| 507 | 20250219 | 100900 | 762770390 | 7250 | 7270 | 7270 | 7250 | 1005 |
| 508 | 20250219 | 100800 | 755465470 | 7270 | 7270 | 7270 | 7270 | 100 |
| 509 | 20250219 | 100700 | 754738470 | 7270 | 7250 | 7270 | 7250 | 223 |
| 510 | 20250219 | 100600 | 753117300 | 7250 | 7240 | 7250 | 7240 | 3 |
| 511 | 20250219 | 100500 | 753095570 | 7240 | 7210 | 7240 | 7210 | 1847 |
| 512 | 20250219 | 100400 | 739728720 | 7210 | 7230 | 7230 | 7210 | 1473 |
| 513 | 20250219 | 100300 | 729090560 | 7230 | 7250 | 7250 | 7230 | 1512 |
| 514 | 20250219 | 100200 | 718137790 | 7260 | 7300 | 7300 | 7260 | 739 |
| 515 | 20250219 | 100100 | 712758680 | 7300 | 7300 | 7300 | 7260 | 2441 |
| 516 | 20250219 | 100000 | 694968290 | 7300 | 7280 | 7310 | 7280 | 9405 |
| 517 | 20250219 | 095900 | 626370300 | 7280 | 7280 | 7280 | 7270 | 544 |
| 518 | 20250219 | 095800 | 622414980 | 7270 | 7270 | 7270 | 7270 | 211 |
| 519 | 20250219 | 095700 | 620881010 | 7280 | 7290 | 7290 | 7280 | 2025 |
| 520 | 20250219 | 095600 | 606123540 | 7290 | 7290 | 7300 | 7290 | 1528 |
| 521 | 20250219 | 095500 | 594984330 | 7300 | 7290 | 7300 | 7280 | 2329 |
| 522 | 20250219 | 095400 | 578003540 | 7290 | 7280 | 7290 | 7280 | 426 |
| 523 | 20250219 | 095300 | 574898030 | 7290 | 7280 | 7290 | 7280 | 231 |
| 524 | 20250219 | 095200 | 573216280 | 7280 | 7270 | 7280 | 7270 | 2171 |
| 525 | 20250219 | 095100 | 557426450 | 7260 | 7270 | 7270 | 7260 | 1162 |
| 526 | 20250219 | 095000 | 548986220 | 7260 | 7250 | 7280 | 7250 | 2482 |
| 527 | 20250219 | 094900 | 530939400 | 7260 | 7260 | 7260 | 7250 | 104 |
| 528 | 20250219 | 094800 | 530184980 | 7260 | 7260 | 7260 | 7250 | 676 |
| 529 | 20250219 | 094700 | 525283900 | 7260 | 7260 | 7260 | 7260 | 326 |
| 530 | 20250219 | 094600 | 522917140 | 7260 | 7260 | 7260 | 7260 | 479 |
| 531 | 20250219 | 094500 | 519439600 | 7270 | 7270 | 7280 | 7270 | 1849 |
| 532 | 20250219 | 094400 | 505979980 | 7230 | 7250 | 7280 | 7230 | 6621 |
| 533 | 20250219 | 094300 | 457867110 | 7250 | 7250 | 7260 | 7250 | 224 |
| 534 | 20250219 | 094200 | 456243070 | 7260 | 7260 | 7260 | 7230 | 310 |
| 535 | 20250219 | 094100 | 453998560 | 7270 | 7270 | 7270 | 7260 | 215 |
| 536 | 20250219 | 094000 | 452435520 | 7270 | 7210 | 7270 | 7200 | 15803 |
| 537 | 20250219 | 093900 | 338035850 | 7210 | 7200 | 7210 | 7180 | 2680 |
| 538 | 20250219 | 093800 | 318740100 | 7200 | 7210 | 7210 | 7200 | 106 |
| 539 | 20250219 | 093700 | 317976800 | 7200 | 7200 | 7210 | 7190 | 4508 |
| 540 | 20250219 | 093600 | 285516130 | 7200 | 7190 | 7200 | 7190 | 1676 |
| 541 | 20250219 | 093500 | 273462020 | 7190 | 7180 | 7190 | 7180 | 885 |
| 542 | 20250219 | 093400 | 267103520 | 7180 | 7190 | 7190 | 7180 | 184 |
| 543 | 20250219 | 093300 | 265782280 | 7180 | 7190 | 7190 | 7180 | 59 |
| 544 | 20250219 | 093200 | 265358430 | 7190 | 7190 | 7190 | 7190 | 176 |
| 545 | 20250219 | 093100 | 264092990 | 7190 | 7180 | 7200 | 7180 | 1219 |
| 546 | 20250219 | 093000 | 255328190 | 7190 | 7160 | 7200 | 7160 | 5242 |
| 547 | 20250219 | 092900 | 217680280 | 7150 | 7160 | 7160 | 7150 | 126 |
| 548 | 20250219 | 092800 | 216778160 | 7160 | 7160 | 7160 | 7160 | 160 |
| 549 | 20250219 | 092700 | 215632560 | 7160 | 7170 | 7170 | 7160 | 31 |
| 550 | 20250219 | 092600 | 215410300 | 7170 | 7150 | 7170 | 7150 | 400 |
| 551 | 20250219 | 092500 | 212548360 | 7140 | 7150 | 7150 | 7120 | 2772 |
| 552 | 20250219 | 092400 | 192789590 | 7150 | 7150 | 7150 | 7150 | 133 |
| 553 | 20250219 | 092300 | 191838640 | 7150 | 7150 | 7150 | 7150 | 24 |
| 554 | 20250219 | 092200 | 191667040 | 7180 | 7170 | 7180 | 7170 | 308 |
| 555 | 20250219 | 092100 | 189455730 | 7180 | 7180 | 7180 | 7170 | 943 |
| 556 | 20250219 | 092000 | 182691110 | 7170 | 7150 | 7170 | 7150 | 2561 |
| 557 | 20250219 | 091900 | 164341490 | 7140 | 7140 | 7150 | 7140 | 2226 |
| 558 | 20250219 | 091800 | 148440160 | 7140 | 7130 | 7140 | 7130 | 336 |
| 559 | 20250219 | 091700 | 146042480 | 7130 | 7130 | 7140 | 7130 | 893 |
| 560 | 20250219 | 091600 | 139673520 | 7130 | 7130 | 7130 | 7130 | 93 |
| 561 | 20250219 | 091500 | 139010430 | 7130 | 7120 | 7130 | 7120 | 920 |
| 562 | 20250219 | 091400 | 132450880 | 7130 | 7090 | 7130 | 7090 | 119 |
| 563 | 20250219 | 091300 | 131603210 | 7090 | 7090 | 7090 | 7090 | 0 |
| 564 | 20250219 | 091200 | 131603210 | 7090 | 7110 | 7160 | 7090 | 8917 |
| 565 | 20250219 | 091100 | 68100830 | 7130 | 7110 | 7130 | 7110 | 295 |
| 566 | 20250219 | 091000 | 65997720 | 7120 | 7120 | 7120 | 7120 | 70 |
| 567 | 20250219 | 090900 | 65499320 | 7120 | 7100 | 7130 | 7090 | 2508 |
| 568 | 20250219 | 090800 | 47648780 | 7090 | 7090 | 7090 | 7090 | 81 |
| 569 | 20250219 | 090700 | 47074490 | 7090 | 7100 | 7100 | 7090 | 972 |
| 570 | 20250219 | 090600 | 40177590 | 7100 | 7090 | 7100 | 7090 | 1068 |
| 571 | 20250219 | 090500 | 32599490 | 7090 | 7090 | 7090 | 7090 | 350 |
| 572 | 20250219 | 090400 | 30117990 | 7090 | 7090 | 7090 | 7080 | 275 |
| 573 | 20250219 | 090300 | 28168300 | 7080 | 7070 | 7080 | 7070 | 1334 |
| 574 | 20250219 | 090200 | 18730680 | 7070 | 7070 | 7070 | 7070 | 264 |
| 575 | 20250219 | 090100 | 16864200 | 7070 | 7060 | 7070 | 7060 | 1167 |
| 576 | 20250219 | 090000 | 8624800 | 7060 | 7000 | 7060 | 7000 | 1232 |