30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 13048 |
| 3 | 20250219 | 185900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 4 | 20250219 | 185800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 5 | 20250219 | 185700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 6 | 20250219 | 185600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 7 | 20250219 | 185500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 8 | 20250219 | 185400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 9 | 20250219 | 185300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 10 | 20250219 | 185200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 11 | 20250219 | 185100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 12 | 20250219 | 185000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 13 | 20250219 | 184900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 14 | 20250219 | 184800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 15 | 20250219 | 184700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 16 | 20250219 | 184600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 17 | 20250219 | 184500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 18 | 20250219 | 184400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 19 | 20250219 | 184300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 20 | 20250219 | 184200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 21 | 20250219 | 184100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 22 | 20250219 | 184000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 23 | 20250219 | 183900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 24 | 20250219 | 183800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 25 | 20250219 | 183700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 26 | 20250219 | 183600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 27 | 20250219 | 183500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 28 | 20250219 | 183400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 29 | 20250219 | 183300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 30 | 20250219 | 183200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 31 | 20250219 | 183100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 32 | 20250219 | 183000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 13048 |
| 33 | 20250219 | 182900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 34 | 20250219 | 182800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 35 | 20250219 | 182700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 36 | 20250219 | 182600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 37 | 20250219 | 182500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 38 | 20250219 | 182400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 39 | 20250219 | 182300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 40 | 20250219 | 182200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 41 | 20250219 | 182100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 42 | 20250219 | 182000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 43 | 20250219 | 181900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 44 | 20250219 | 181800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 45 | 20250219 | 181700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 46 | 20250219 | 181600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 47 | 20250219 | 181500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 48 | 20250219 | 181400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 49 | 20250219 | 181300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 50 | 20250219 | 181200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 51 | 20250219 | 181100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 52 | 20250219 | 181000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 53 | 20250219 | 180900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 54 | 20250219 | 180800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 55 | 20250219 | 180700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 56 | 20250219 | 180600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 57 | 20250219 | 180500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 58 | 20250219 | 180400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 59 | 20250219 | 180300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 60 | 20250219 | 180200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 61 | 20250219 | 180100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 62 | 20250219 | 180000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 13048 |
| 63 | 20250219 | 175900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 64 | 20250219 | 175800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 65 | 20250219 | 175700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 66 | 20250219 | 175600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 67 | 20250219 | 175500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 68 | 20250219 | 175400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 69 | 20250219 | 175300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 70 | 20250219 | 175200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 71 | 20250219 | 175100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 72 | 20250219 | 175000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 73 | 20250219 | 174900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 74 | 20250219 | 174800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 75 | 20250219 | 174700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 76 | 20250219 | 174600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 77 | 20250219 | 174500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 78 | 20250219 | 174400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 79 | 20250219 | 174300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 80 | 20250219 | 174200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 81 | 20250219 | 174100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 82 | 20250219 | 174000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 83 | 20250219 | 173900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 84 | 20250219 | 173800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 85 | 20250219 | 173700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 86 | 20250219 | 173600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 87 | 20250219 | 173500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 88 | 20250219 | 173400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 89 | 20250219 | 173300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 90 | 20250219 | 173200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 91 | 20250219 | 173100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 92 | 20250219 | 173000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 13048 |
| 93 | 20250219 | 172900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 94 | 20250219 | 172800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 95 | 20250219 | 172700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 96 | 20250219 | 172600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 97 | 20250219 | 172500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 98 | 20250219 | 172400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 99 | 20250219 | 172300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 100 | 20250219 | 172200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 101 | 20250219 | 172100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 102 | 20250219 | 172000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 103 | 20250219 | 171900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 104 | 20250219 | 171800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 105 | 20250219 | 171700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 106 | 20250219 | 171600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 107 | 20250219 | 171500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 108 | 20250219 | 171400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 109 | 20250219 | 171300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 110 | 20250219 | 171200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 111 | 20250219 | 171100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 112 | 20250219 | 171000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 113 | 20250219 | 170900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 114 | 20250219 | 170800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 115 | 20250219 | 170700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 116 | 20250219 | 170600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 117 | 20250219 | 170500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 118 | 20250219 | 170400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 119 | 20250219 | 170300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 120 | 20250219 | 170200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 121 | 20250219 | 170100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 122 | 20250219 | 170000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 13048 |
| 123 | 20250219 | 165900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 124 | 20250219 | 165800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 125 | 20250219 | 165700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 126 | 20250219 | 165600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 127 | 20250219 | 165500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 128 | 20250219 | 165400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 129 | 20250219 | 165300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 130 | 20250219 | 165200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 131 | 20250219 | 165100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 132 | 20250219 | 165000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 133 | 20250219 | 164900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 134 | 20250219 | 164800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 135 | 20250219 | 164700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 136 | 20250219 | 164600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 137 | 20250219 | 164500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 138 | 20250219 | 164400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 139 | 20250219 | 164300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 140 | 20250219 | 164200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 141 | 20250219 | 164100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 142 | 20250219 | 164000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 143 | 20250219 | 163900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 144 | 20250219 | 163800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 145 | 20250219 | 163700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 146 | 20250219 | 163600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 147 | 20250219 | 163500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 148 | 20250219 | 163400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 149 | 20250219 | 163300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 150 | 20250219 | 163200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 151 | 20250219 | 163100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 152 | 20250219 | 163000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 13048 |
| 153 | 20250219 | 162900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 154 | 20250219 | 162800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 155 | 20250219 | 162700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 156 | 20250219 | 162600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 157 | 20250219 | 162500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 158 | 20250219 | 162400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 159 | 20250219 | 162300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 160 | 20250219 | 162200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 161 | 20250219 | 162100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 162 | 20250219 | 162000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 163 | 20250219 | 161900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 164 | 20250219 | 161800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 165 | 20250219 | 161700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 166 | 20250219 | 161600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 167 | 20250219 | 161500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 168 | 20250219 | 161400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 169 | 20250219 | 161300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 170 | 20250219 | 161200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 171 | 20250219 | 161100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 172 | 20250219 | 161000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 173 | 20250219 | 160900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 174 | 20250219 | 160800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 175 | 20250219 | 160700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 176 | 20250219 | 160600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 177 | 20250219 | 160500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 178 | 20250219 | 160400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 179 | 20250219 | 160300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 180 | 20250219 | 160200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 181 | 20250219 | 160100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 182 | 20250219 | 160000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 13048 |
| 183 | 20250219 | 155900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 184 | 20250219 | 155800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 185 | 20250219 | 155700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 186 | 20250219 | 155600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 187 | 20250219 | 155500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 188 | 20250219 | 155400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 189 | 20250219 | 155300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 190 | 20250219 | 155200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 191 | 20250219 | 155100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 192 | 20250219 | 155000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 193 | 20250219 | 154900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 194 | 20250219 | 154800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 195 | 20250219 | 154700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 196 | 20250219 | 154600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 197 | 20250219 | 154500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 198 | 20250219 | 154400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 199 | 20250219 | 154300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 200 | 20250219 | 154200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 201 | 20250219 | 154100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 202 | 20250219 | 154000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 203 | 20250219 | 153900 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 204 | 20250219 | 153800 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 205 | 20250219 | 153700 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 206 | 20250219 | 153600 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 207 | 20250219 | 153500 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 208 | 20250219 | 153400 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 209 | 20250219 | 153300 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 210 | 20250219 | 153200 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 211 | 20250219 | 153100 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 0 |
| 212 | 20250219 | 153000 | 2798446900 | 3160 | 3160 | 3160 | 3160 | 26096 |
| 213 | 20250219 | 152900 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 214 | 20250219 | 152800 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 215 | 20250219 | 152700 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 216 | 20250219 | 152600 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 217 | 20250219 | 152500 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 218 | 20250219 | 152400 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 219 | 20250219 | 152300 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 220 | 20250219 | 152200 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 221 | 20250219 | 152100 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 222 | 20250219 | 152000 | 2757215220 | 3170 | 3170 | 3170 | 3170 | 0 |
| 223 | 20250219 | 151900 | 2757215220 | 3170 | 3165 | 3170 | 3165 | 2675 |
| 224 | 20250219 | 151800 | 2748736200 | 3170 | 3170 | 3170 | 3165 | 1707 |
| 225 | 20250219 | 151700 | 2743325260 | 3170 | 3170 | 3175 | 3165 | 414 |
| 226 | 20250219 | 151600 | 2742012950 | 3170 | 3170 | 3175 | 3170 | 5549 |
| 227 | 20250219 | 151500 | 2724421665 | 3170 | 3170 | 3175 | 3165 | 1811 |
| 228 | 20250219 | 151400 | 2718678505 | 3175 | 3165 | 3175 | 3155 | 4182 |
| 229 | 20250219 | 151300 | 2705424315 | 3165 | 3180 | 3180 | 3165 | 1340 |
| 230 | 20250219 | 151200 | 2701179170 | 3165 | 3180 | 3180 | 3165 | 7497 |
| 231 | 20250219 | 151100 | 2677353210 | 3180 | 3170 | 3180 | 3170 | 6549 |
| 232 | 20250219 | 151000 | 2656567880 | 3175 | 3160 | 3175 | 3160 | 8806 |
| 233 | 20250219 | 150900 | 2628672890 | 3160 | 3160 | 3165 | 3160 | 5350 |
| 234 | 20250219 | 150800 | 2611765785 | 3160 | 3155 | 3160 | 3150 | 5981 |
| 235 | 20250219 | 150700 | 2592901805 | 3150 | 3150 | 3155 | 3145 | 2727 |
| 236 | 20250219 | 150600 | 2584316510 | 3150 | 3155 | 3155 | 3150 | 2209 |
| 237 | 20250219 | 150500 | 2577352900 | 3155 | 3145 | 3155 | 3145 | 1649 |
| 238 | 20250219 | 150400 | 2572159000 | 3145 | 3155 | 3155 | 3145 | 2884 |
| 239 | 20250219 | 150300 | 2563079120 | 3155 | 3150 | 3155 | 3150 | 1745 |
| 240 | 20250219 | 150200 | 2557582360 | 3150 | 3150 | 3150 | 3145 | 3360 |
| 241 | 20250219 | 150100 | 2547000105 | 3150 | 3145 | 3150 | 3145 | 2501 |
| 242 | 20250219 | 150000 | 2539131455 | 3150 | 3145 | 3150 | 3140 | 2850 |
| 243 | 20250219 | 145900 | 2530157725 | 3145 | 3150 | 3150 | 3140 | 160 |
| 244 | 20250219 | 145800 | 2529655015 | 3150 | 3145 | 3150 | 3135 | 6190 |
| 245 | 20250219 | 145700 | 2510212465 | 3145 | 3145 | 3150 | 3145 | 244 |
| 246 | 20250219 | 145600 | 2509445080 | 3135 | 3140 | 3150 | 3135 | 1509 |
| 247 | 20250219 | 145500 | 2504708910 | 3135 | 3150 | 3150 | 3135 | 6640 |
| 248 | 20250219 | 145400 | 2483851020 | 3150 | 3150 | 3155 | 3145 | 4906 |
| 249 | 20250219 | 145300 | 2468393495 | 3155 | 3155 | 3155 | 3150 | 893 |
| 250 | 20250219 | 145200 | 2465576945 | 3150 | 3155 | 3160 | 3150 | 2983 |
| 251 | 20250219 | 145100 | 2456165480 | 3155 | 3150 | 3160 | 3140 | 3582 |
| 252 | 20250219 | 145000 | 2444872500 | 3150 | 3155 | 3155 | 3140 | 4072 |
| 253 | 20250219 | 144900 | 2432056530 | 3155 | 3140 | 3155 | 3140 | 18553 |
| 254 | 20250219 | 144800 | 2373661315 | 3140 | 3145 | 3145 | 3140 | 2240 |
| 255 | 20250219 | 144700 | 2366625965 | 3145 | 3145 | 3145 | 3140 | 2364 |
| 256 | 20250219 | 144600 | 2359193785 | 3150 | 3145 | 3150 | 3140 | 4951 |
| 257 | 20250219 | 144500 | 2343615265 | 3140 | 3140 | 3145 | 3135 | 2055 |
| 258 | 20250219 | 144400 | 2337162610 | 3140 | 3135 | 3140 | 3135 | 3394 |
| 259 | 20250219 | 144300 | 2326510500 | 3135 | 3135 | 3140 | 3135 | 2768 |
| 260 | 20250219 | 144200 | 2317822930 | 3140 | 3140 | 3145 | 3140 | 1054 |
| 261 | 20250219 | 144100 | 2314512865 | 3140 | 3125 | 3145 | 3120 | 13933 |
| 262 | 20250219 | 144000 | 2270869295 | 3125 | 3115 | 3125 | 3115 | 3031 |
| 263 | 20250219 | 143900 | 2261397750 | 3125 | 3115 | 3125 | 3115 | 4689 |
| 264 | 20250219 | 143800 | 2246770585 | 3115 | 3115 | 3115 | 3105 | 1353 |
| 265 | 20250219 | 143700 | 2242560490 | 3115 | 3115 | 3115 | 3110 | 279 |
| 266 | 20250219 | 143600 | 2241691410 | 3110 | 3110 | 3110 | 3110 | 255 |
| 267 | 20250219 | 143500 | 2240898360 | 3110 | 3115 | 3115 | 3110 | 742 |
| 268 | 20250219 | 143400 | 2238589785 | 3115 | 3110 | 3115 | 3110 | 223 |
| 269 | 20250219 | 143300 | 2237895295 | 3115 | 3115 | 3115 | 3115 | 20 |
| 270 | 20250219 | 143200 | 2237832995 | 3115 | 3110 | 3115 | 3110 | 425 |
| 271 | 20250219 | 143100 | 2236509720 | 3110 | 3110 | 3110 | 3105 | 3619 |
| 272 | 20250219 | 143000 | 2225254655 | 3110 | 3115 | 3115 | 3110 | 62 |
| 273 | 20250219 | 142900 | 2225061675 | 3115 | 3110 | 3115 | 3110 | 134 |
| 274 | 20250219 | 142800 | 2224644605 | 3110 | 3105 | 3110 | 3105 | 7 |
| 275 | 20250219 | 142700 | 2224622850 | 3110 | 3110 | 3115 | 3110 | 348 |
| 276 | 20250219 | 142600 | 2223538865 | 3115 | 3110 | 3115 | 3110 | 2 |
| 277 | 20250219 | 142500 | 2223532640 | 3105 | 3105 | 3105 | 3105 | 46 |
| 278 | 20250219 | 142400 | 2223389810 | 3105 | 3105 | 3105 | 3105 | 1680 |
| 279 | 20250219 | 142300 | 2218173410 | 3105 | 3105 | 3105 | 3105 | 2077 |
| 280 | 20250219 | 142200 | 2211724325 | 3115 | 3115 | 3115 | 3110 | 581 |
| 281 | 20250219 | 142100 | 2209914835 | 3105 | 3105 | 3110 | 3105 | 3951 |
| 282 | 20250219 | 142000 | 2197630965 | 3105 | 3110 | 3110 | 3095 | 923 |
| 283 | 20250219 | 141900 | 2194766255 | 3090 | 3115 | 3115 | 3090 | 25001 |
| 284 | 20250219 | 141800 | 2117485080 | 3115 | 3105 | 3115 | 3100 | 3012 |
| 285 | 20250219 | 141700 | 2108142775 | 3115 | 3110 | 3115 | 3105 | 752 |
| 286 | 20250219 | 141600 | 2105804055 | 3110 | 3110 | 3110 | 3110 | 353 |
| 287 | 20250219 | 141500 | 2104706225 | 3115 | 3115 | 3120 | 3115 | 1785 |
| 288 | 20250219 | 141400 | 2099145945 | 3115 | 3115 | 3115 | 3115 | 100 |
| 289 | 20250219 | 141300 | 2098834445 | 3120 | 3120 | 3120 | 3120 | 1539 |
| 290 | 20250219 | 141200 | 2094032765 | 3120 | 3120 | 3120 | 3120 | 100 |
| 291 | 20250219 | 141100 | 2093720765 | 3125 | 3125 | 3125 | 3125 | 1 |
| 292 | 20250219 | 141000 | 2093717640 | 3115 | 3120 | 3125 | 3115 | 8503 |
| 293 | 20250219 | 140900 | 2067208335 | 3120 | 3120 | 3125 | 3120 | 1631 |
| 294 | 20250219 | 140800 | 2062119610 | 3115 | 3115 | 3115 | 3115 | 1 |
| 295 | 20250219 | 140700 | 2062116495 | 3120 | 3115 | 3120 | 3115 | 2101 |
| 296 | 20250219 | 140600 | 2055571875 | 3115 | 3120 | 3120 | 3115 | 1447 |
| 297 | 20250219 | 140500 | 2051063195 | 3120 | 3120 | 3120 | 3120 | 3720 |
| 298 | 20250219 | 140400 | 2039456795 | 3125 | 3125 | 3125 | 3120 | 5616 |
| 299 | 20250219 | 140300 | 2021932300 | 3125 | 3120 | 3125 | 3120 | 4385 |
| 300 | 20250219 | 140200 | 2008241510 | 3115 | 3115 | 3115 | 3115 | 1179 |
| 301 | 20250219 | 140100 | 2004568925 | 3115 | 3115 | 3115 | 3105 | 780 |
| 302 | 20250219 | 140000 | 2002141755 | 3115 | 3115 | 3115 | 3095 | 24 |
| 303 | 20250219 | 135900 | 2002067410 | 3110 | 3110 | 3115 | 3100 | 7439 |
| 304 | 20250219 | 135800 | 1978965105 | 3115 | 3120 | 3120 | 3095 | 32102 |
| 305 | 20250219 | 135700 | 1879533075 | 3120 | 3130 | 3130 | 3120 | 1904 |
| 306 | 20250219 | 135600 | 1873581785 | 3130 | 3125 | 3130 | 3125 | 3237 |
| 307 | 20250219 | 135500 | 1863461320 | 3125 | 3125 | 3125 | 3120 | 5159 |
| 308 | 20250219 | 135400 | 1847365195 | 3120 | 3125 | 3125 | 3120 | 327 |
| 309 | 20250219 | 135300 | 1846343475 | 3125 | 3120 | 3125 | 3120 | 3656 |
| 310 | 20250219 | 135200 | 1834936295 | 3120 | 3110 | 3120 | 3110 | 832 |
| 311 | 20250219 | 135100 | 1832345400 | 3110 | 3110 | 3115 | 3110 | 1309 |
| 312 | 20250219 | 135000 | 1828274305 | 3100 | 3105 | 3120 | 3100 | 24633 |
| 313 | 20250219 | 134900 | 1751857690 | 3100 | 3105 | 3105 | 3100 | 192 |
| 314 | 20250219 | 134800 | 1751261780 | 3110 | 3110 | 3110 | 3110 | 1823 |
| 315 | 20250219 | 134700 | 1745592250 | 3105 | 3100 | 3105 | 3100 | 1264 |
| 316 | 20250219 | 134600 | 1741672880 | 3105 | 3100 | 3105 | 3100 | 388 |
| 317 | 20250219 | 134500 | 1740468840 | 3105 | 3105 | 3105 | 3105 | 1284 |
| 318 | 20250219 | 134400 | 1736482020 | 3105 | 3095 | 3105 | 3095 | 249 |
| 319 | 20250219 | 134300 | 1735709375 | 3105 | 3100 | 3105 | 3100 | 40 |
| 320 | 20250219 | 134200 | 1735585325 | 3105 | 3105 | 3105 | 3105 | 0 |
| 321 | 20250219 | 134100 | 1735585325 | 3105 | 3105 | 3105 | 3105 | 3020 |
| 322 | 20250219 | 134000 | 1726208225 | 3105 | 3105 | 3105 | 3105 | 1013 |
| 323 | 20250219 | 133900 | 1723062860 | 3105 | 3105 | 3105 | 3105 | 507 |
| 324 | 20250219 | 133800 | 1721488625 | 3095 | 3110 | 3110 | 3095 | 1982 |
| 325 | 20250219 | 133700 | 1715349705 | 3110 | 3100 | 3110 | 3100 | 1790 |
| 326 | 20250219 | 133600 | 1709794375 | 3100 | 3095 | 3100 | 3095 | 282 |
| 327 | 20250219 | 133500 | 1708920275 | 3095 | 3105 | 3105 | 3095 | 31 |
| 328 | 20250219 | 133400 | 1708824290 | 3105 | 3105 | 3105 | 3105 | 509 |
| 329 | 20250219 | 133300 | 1707243845 | 3105 | 3100 | 3105 | 3100 | 3598 |
| 330 | 20250219 | 133200 | 1696072355 | 3105 | 3105 | 3105 | 3105 | 7 |
| 331 | 20250219 | 133100 | 1696050620 | 3105 | 3105 | 3105 | 3105 | 202 |
| 332 | 20250219 | 133000 | 1695423410 | 3105 | 3095 | 3105 | 3095 | 2302 |
| 333 | 20250219 | 132900 | 1688295700 | 3105 | 3105 | 3105 | 3105 | 316 |
| 334 | 20250219 | 132800 | 1687314520 | 3105 | 3100 | 3105 | 3100 | 4721 |
| 335 | 20250219 | 132700 | 1672679415 | 3100 | 3100 | 3100 | 3100 | 564 |
| 336 | 20250219 | 132600 | 1670931015 | 3100 | 3100 | 3100 | 3100 | 15 |
| 337 | 20250219 | 132500 | 1670884515 | 3100 | 3100 | 3100 | 3100 | 52 |
| 338 | 20250219 | 132400 | 1670723315 | 3100 | 3100 | 3100 | 3100 | 4 |
| 339 | 20250219 | 132300 | 1670710915 | 3100 | 3105 | 3105 | 3100 | 398 |
| 340 | 20250219 | 132200 | 1669477110 | 3105 | 3100 | 3105 | 3095 | 1579 |
| 341 | 20250219 | 132100 | 1664584690 | 3100 | 3100 | 3100 | 3100 | 442 |
| 342 | 20250219 | 132000 | 1663214490 | 3105 | 3105 | 3105 | 3100 | 2674 |
| 343 | 20250219 | 131900 | 1654919595 | 3110 | 3105 | 3110 | 3105 | 604 |
| 344 | 20250219 | 131800 | 1653044155 | 3110 | 3105 | 3110 | 3105 | 1019 |
| 345 | 20250219 | 131700 | 1649875645 | 3100 | 3105 | 3105 | 3095 | 1118 |
| 346 | 20250219 | 131600 | 1646404580 | 3100 | 3095 | 3100 | 3095 | 387 |
| 347 | 20250219 | 131500 | 1645205445 | 3095 | 3100 | 3100 | 3095 | 2265 |
| 348 | 20250219 | 131400 | 1638187170 | 3100 | 3110 | 3110 | 3100 | 2226 |
| 349 | 20250219 | 131300 | 1631275205 | 3110 | 3105 | 3115 | 3105 | 711 |
| 350 | 20250219 | 131200 | 1629065885 | 3115 | 3090 | 3115 | 3090 | 29713 |
| 351 | 20250219 | 131100 | 1536968400 | 3090 | 3080 | 3090 | 3080 | 907 |
| 352 | 20250219 | 131000 | 1534166775 | 3090 | 3090 | 3090 | 3090 | 0 |
| 353 | 20250219 | 130900 | 1534166775 | 3090 | 3085 | 3090 | 3060 | 9201 |
| 354 | 20250219 | 130800 | 1505923410 | 3095 | 3095 | 3095 | 3095 | 1928 |
| 355 | 20250219 | 130700 | 1499956250 | 3095 | 3085 | 3095 | 3080 | 7619 |
| 356 | 20250219 | 130600 | 1476471695 | 3085 | 3085 | 3085 | 3085 | 0 |
| 357 | 20250219 | 130500 | 1476471695 | 3085 | 3085 | 3085 | 3085 | 0 |
| 358 | 20250219 | 130400 | 1476471695 | 3085 | 3085 | 3085 | 3085 | 1 |
| 359 | 20250219 | 130300 | 1476468610 | 3085 | 3080 | 3085 | 3080 | 101 |
| 360 | 20250219 | 130200 | 1476157525 | 3085 | 3085 | 3085 | 3085 | 596 |
| 361 | 20250219 | 130100 | 1474318865 | 3085 | 3085 | 3085 | 3085 | 649 |
| 362 | 20250219 | 130000 | 1472316700 | 3085 | 3085 | 3085 | 3085 | 17 |
| 363 | 20250219 | 125900 | 1472264255 | 3085 | 3085 | 3085 | 3085 | 0 |
| 364 | 20250219 | 125800 | 1472264255 | 3085 | 3080 | 3085 | 3075 | 716 |
| 365 | 20250219 | 125700 | 1470061290 | 3085 | 3085 | 3085 | 3085 | 1 |
| 366 | 20250219 | 125600 | 1470058205 | 3080 | 3085 | 3085 | 3080 | 153 |
| 367 | 20250219 | 125500 | 1469586950 | 3080 | 3085 | 3085 | 3080 | 103 |
| 368 | 20250219 | 125400 | 1469269695 | 3085 | 3085 | 3085 | 3085 | 6 |
| 369 | 20250219 | 125300 | 1469251185 | 3090 | 3090 | 3090 | 3090 | 2 |
| 370 | 20250219 | 125200 | 1469245005 | 3085 | 3085 | 3085 | 3085 | 98 |
| 371 | 20250219 | 125100 | 1468942675 | 3090 | 3090 | 3090 | 3090 | 0 |
| 372 | 20250219 | 125000 | 1468942675 | 3090 | 3090 | 3090 | 3085 | 5 |
| 373 | 20250219 | 124900 | 1468927235 | 3075 | 3090 | 3090 | 3075 | 2122 |
| 374 | 20250219 | 124800 | 1462395975 | 3090 | 3080 | 3090 | 3080 | 896 |
| 375 | 20250219 | 124700 | 1459636285 | 3080 | 3085 | 3085 | 3080 | 1212 |
| 376 | 20250219 | 124600 | 1455900855 | 3090 | 3090 | 3090 | 3090 | 0 |
| 377 | 20250219 | 124500 | 1455900855 | 3090 | 3090 | 3090 | 3090 | 400 |
| 378 | 20250219 | 124400 | 1454664855 | 3090 | 3090 | 3090 | 3090 | 103 |
| 379 | 20250219 | 124300 | 1454346585 | 3090 | 3090 | 3090 | 3090 | 0 |
| 380 | 20250219 | 124200 | 1454346585 | 3090 | 3085 | 3090 | 3085 | 584 |
| 381 | 20250219 | 124100 | 1452544940 | 3090 | 3090 | 3090 | 3090 | 0 |
| 382 | 20250219 | 124000 | 1452544940 | 3090 | 3085 | 3090 | 3085 | 21 |
| 383 | 20250219 | 123900 | 1452480150 | 3090 | 3090 | 3090 | 3090 | 0 |
| 384 | 20250219 | 123800 | 1452480150 | 3090 | 3085 | 3090 | 3085 | 448 |
| 385 | 20250219 | 123700 | 1451098065 | 3085 | 3085 | 3085 | 3085 | 0 |
| 386 | 20250219 | 123600 | 1451098065 | 3085 | 3085 | 3085 | 3085 | 18 |
| 387 | 20250219 | 123500 | 1451042535 | 3085 | 3080 | 3085 | 3080 | 961 |
| 388 | 20250219 | 123400 | 1448081385 | 3080 | 3085 | 3085 | 3080 | 1002 |
| 389 | 20250219 | 123300 | 1444995215 | 3080 | 3080 | 3080 | 3080 | 0 |
| 390 | 20250219 | 123200 | 1444995215 | 3080 | 3090 | 3090 | 3080 | 777 |
| 391 | 20250219 | 123100 | 1442598205 | 3090 | 3090 | 3095 | 3085 | 697 |
| 392 | 20250219 | 123000 | 1440444475 | 3090 | 3090 | 3090 | 3090 | 233 |
| 393 | 20250219 | 122900 | 1439724505 | 3085 | 3085 | 3085 | 3085 | 1 |
| 394 | 20250219 | 122800 | 1439721420 | 3090 | 3090 | 3090 | 3090 | 1100 |
| 395 | 20250219 | 122700 | 1436322420 | 3090 | 3090 | 3090 | 3085 | 1009 |
| 396 | 20250219 | 122600 | 1433209640 | 3085 | 3085 | 3085 | 3085 | 957 |
| 397 | 20250219 | 122500 | 1430257295 | 3085 | 3080 | 3085 | 3080 | 4 |
| 398 | 20250219 | 122400 | 1430244960 | 3080 | 3080 | 3080 | 3080 | 1608 |
| 399 | 20250219 | 122300 | 1425292320 | 3075 | 3075 | 3075 | 3075 | 118 |
| 400 | 20250219 | 122200 | 1424929470 | 3075 | 3080 | 3080 | 3075 | 336 |
| 401 | 20250219 | 122100 | 1423895115 | 3080 | 3080 | 3080 | 3080 | 1 |
| 402 | 20250219 | 122000 | 1423892035 | 3080 | 3080 | 3080 | 3080 | 227 |
| 403 | 20250219 | 121900 | 1423192875 | 3080 | 3085 | 3085 | 3080 | 771 |
| 404 | 20250219 | 121800 | 1420815695 | 3085 | 3085 | 3085 | 3085 | 250 |
| 405 | 20250219 | 121700 | 1420044445 | 3080 | 3080 | 3080 | 3080 | 0 |
| 406 | 20250219 | 121600 | 1420044445 | 3080 | 3080 | 3080 | 3080 | 65 |
| 407 | 20250219 | 121500 | 1419844245 | 3080 | 3080 | 3080 | 3080 | 186 |
| 408 | 20250219 | 121400 | 1419271365 | 3085 | 3085 | 3085 | 3085 | 276 |
| 409 | 20250219 | 121300 | 1418419905 | 3080 | 3080 | 3080 | 3080 | 105 |
| 410 | 20250219 | 121200 | 1418096505 | 3080 | 3080 | 3085 | 3080 | 590 |
| 411 | 20250219 | 121100 | 1416279295 | 3080 | 3080 | 3080 | 3080 | 643 |
| 412 | 20250219 | 121000 | 1414298855 | 3085 | 3080 | 3085 | 3075 | 2176 |
| 413 | 20250219 | 120900 | 1407597775 | 3080 | 3075 | 3080 | 3075 | 3276 |
| 414 | 20250219 | 120800 | 1397523820 | 3080 | 3085 | 3085 | 3080 | 418 |
| 415 | 20250219 | 120700 | 1396236200 | 3085 | 3085 | 3085 | 3085 | 1 |
| 416 | 20250219 | 120600 | 1396233115 | 3080 | 3085 | 3090 | 3080 | 203 |
| 417 | 20250219 | 120500 | 1395607570 | 3090 | 3090 | 3090 | 3090 | 1000 |
| 418 | 20250219 | 120400 | 1392517570 | 3090 | 3085 | 3090 | 3085 | 7 |
| 419 | 20250219 | 120300 | 1392495970 | 3085 | 3085 | 3085 | 3085 | 68 |
| 420 | 20250219 | 120200 | 1392286190 | 3090 | 3085 | 3090 | 3085 | 1262 |
| 421 | 20250219 | 120100 | 1388392915 | 3080 | 3085 | 3085 | 3080 | 81 |
| 422 | 20250219 | 120000 | 1388143415 | 3080 | 3080 | 3080 | 3080 | 276 |
| 423 | 20250219 | 115900 | 1387293335 | 3085 | 3085 | 3085 | 3085 | 275 |
| 424 | 20250219 | 115800 | 1386444960 | 3080 | 3080 | 3080 | 3080 | 111 |
| 425 | 20250219 | 115700 | 1386103080 | 3085 | 3085 | 3085 | 3085 | 542 |
| 426 | 20250219 | 115600 | 1384431010 | 3085 | 3090 | 3090 | 3085 | 118 |
| 427 | 20250219 | 115500 | 1384066520 | 3090 | 3085 | 3090 | 3085 | 195 |
| 428 | 20250219 | 115400 | 1383464630 | 3090 | 3090 | 3090 | 3080 | 1742 |
| 429 | 20250219 | 115300 | 1378099250 | 3085 | 3090 | 3090 | 3085 | 2 |
| 430 | 20250219 | 115200 | 1378093075 | 3090 | 3085 | 3090 | 3080 | 1106 |
| 431 | 20250219 | 115100 | 1374686060 | 3085 | 3085 | 3085 | 3080 | 2331 |
| 432 | 20250219 | 115000 | 1367505425 | 3090 | 3085 | 3090 | 3085 | 1093 |
| 433 | 20250219 | 114900 | 1364128070 | 3090 | 3080 | 3090 | 3080 | 608 |
| 434 | 20250219 | 114800 | 1362252390 | 3085 | 3085 | 3090 | 3085 | 199 |
| 435 | 20250219 | 114700 | 1361638460 | 3085 | 3085 | 3085 | 3085 | 220 |
| 436 | 20250219 | 114600 | 1360959760 | 3085 | 3085 | 3085 | 3085 | 35 |
| 437 | 20250219 | 114500 | 1360851785 | 3080 | 3085 | 3085 | 3080 | 282 |
| 438 | 20250219 | 114400 | 1359982710 | 3085 | 3090 | 3090 | 3085 | 1172 |
| 439 | 20250219 | 114300 | 1356367040 | 3090 | 3090 | 3090 | 3090 | 10903 |
| 440 | 20250219 | 114200 | 1322676770 | 3090 | 3090 | 3095 | 3090 | 2181 |
| 441 | 20250219 | 114100 | 1315934500 | 3095 | 3090 | 3095 | 3090 | 1424 |
| 442 | 20250219 | 114000 | 1311532220 | 3090 | 3085 | 3095 | 3085 | 5218 |
| 443 | 20250219 | 113900 | 1295418575 | 3085 | 3085 | 3085 | 3080 | 509 |
| 444 | 20250219 | 113800 | 1293848595 | 3090 | 3080 | 3090 | 3080 | 2095 |
| 445 | 20250219 | 113700 | 1287385765 | 3085 | 3085 | 3085 | 3085 | 223 |
| 446 | 20250219 | 113600 | 1286697810 | 3085 | 3085 | 3090 | 3085 | 710 |
| 447 | 20250219 | 113500 | 1284504675 | 3085 | 3075 | 3090 | 3075 | 4187 |
| 448 | 20250219 | 113400 | 1271619030 | 3080 | 3070 | 3080 | 3070 | 1823 |
| 449 | 20250219 | 113300 | 1266019050 | 3070 | 3075 | 3075 | 3070 | 132 |
| 450 | 20250219 | 113200 | 1265613800 | 3070 | 3075 | 3075 | 3070 | 406 |
| 451 | 20250219 | 113100 | 1264365600 | 3075 | 3075 | 3075 | 3075 | 60 |
| 452 | 20250219 | 113000 | 1264181100 | 3080 | 3075 | 3080 | 3075 | 47 |
| 453 | 20250219 | 112900 | 1264036540 | 3075 | 3070 | 3080 | 3065 | 3031 |
| 454 | 20250219 | 112800 | 1254721255 | 3070 | 3065 | 3070 | 3065 | 5495 |
| 455 | 20250219 | 112700 | 1237879075 | 3070 | 3065 | 3070 | 3065 | 492 |
| 456 | 20250219 | 112600 | 1236370145 | 3070 | 3070 | 3075 | 3070 | 742 |
| 457 | 20250219 | 112500 | 1234092190 | 3070 | 3070 | 3070 | 3070 | 134 |
| 458 | 20250219 | 112400 | 1233680810 | 3070 | 3070 | 3070 | 3065 | 3290 |
| 459 | 20250219 | 112300 | 1223585510 | 3065 | 3065 | 3065 | 3060 | 828 |
| 460 | 20250219 | 112200 | 1221047790 | 3065 | 3065 | 3065 | 3060 | 639 |
| 461 | 20250219 | 112100 | 1219089755 | 3065 | 3065 | 3065 | 3065 | 701 |
| 462 | 20250219 | 112000 | 1216941190 | 3060 | 3060 | 3060 | 3060 | 33 |
| 463 | 20250219 | 111900 | 1216840210 | 3060 | 3060 | 3060 | 3060 | 1300 |
| 464 | 20250219 | 111800 | 1212862210 | 3060 | 3060 | 3060 | 3060 | 20 |
| 465 | 20250219 | 111700 | 1212801010 | 3060 | 3060 | 3060 | 3060 | 135 |
| 466 | 20250219 | 111600 | 1212387910 | 3060 | 3060 | 3060 | 3060 | 16 |
| 467 | 20250219 | 111500 | 1212338950 | 3060 | 3055 | 3060 | 3055 | 1696 |
| 468 | 20250219 | 111400 | 1207150030 | 3060 | 3060 | 3060 | 3060 | 243 |
| 469 | 20250219 | 111300 | 1206406450 | 3055 | 3055 | 3055 | 3055 | 508 |
| 470 | 20250219 | 111200 | 1204854510 | 3055 | 3065 | 3065 | 3055 | 1110 |
| 471 | 20250219 | 111100 | 1201463360 | 3065 | 3065 | 3065 | 3055 | 1446 |
| 472 | 20250219 | 111000 | 1197040770 | 3050 | 3050 | 3065 | 3050 | 1351 |
| 473 | 20250219 | 110900 | 1192920205 | 3065 | 3065 | 3065 | 3065 | 3 |
| 474 | 20250219 | 110800 | 1192911010 | 3065 | 3055 | 3065 | 3055 | 6134 |
| 475 | 20250219 | 110700 | 1174147950 | 3055 | 3045 | 3055 | 3045 | 2988 |
| 476 | 20250219 | 110600 | 1165037330 | 3045 | 3045 | 3045 | 3040 | 2087 |
| 477 | 20250219 | 110500 | 1158683165 | 3040 | 3045 | 3045 | 3040 | 2061 |
| 478 | 20250219 | 110400 | 1152408420 | 3045 | 3045 | 3045 | 3045 | 6501 |
| 479 | 20250219 | 110300 | 1132612875 | 3050 | 3050 | 3050 | 3050 | 1 |
| 480 | 20250219 | 110200 | 1132609825 | 3045 | 3050 | 3050 | 3045 | 278 |
| 481 | 20250219 | 110100 | 1131762285 | 3050 | 3045 | 3050 | 3045 | 1074 |
| 482 | 20250219 | 110000 | 1128491950 | 3045 | 3040 | 3045 | 3040 | 6 |
| 483 | 20250219 | 105900 | 1128473685 | 3040 | 3040 | 3040 | 3040 | 5 |
| 484 | 20250219 | 105800 | 1128458485 | 3045 | 3045 | 3045 | 3045 | 0 |
| 485 | 20250219 | 105700 | 1128458485 | 3045 | 3045 | 3045 | 3045 | 14 |
| 486 | 20250219 | 105600 | 1128415855 | 3040 | 3045 | 3045 | 3040 | 833 |
| 487 | 20250219 | 105500 | 1125882190 | 3035 | 3045 | 3045 | 3035 | 1116 |
| 488 | 20250219 | 105400 | 1122488975 | 3040 | 3040 | 3040 | 3040 | 298 |
| 489 | 20250219 | 105300 | 1121583055 | 3040 | 3040 | 3040 | 3040 | 142 |
| 490 | 20250219 | 105200 | 1121151375 | 3040 | 3040 | 3045 | 3040 | 1527 |
| 491 | 20250219 | 105100 | 1116505410 | 3040 | 3045 | 3045 | 3040 | 1006 |
| 492 | 20250219 | 105000 | 1113442145 | 3050 | 3045 | 3050 | 3045 | 2079 |
| 493 | 20250219 | 104900 | 1107111580 | 3045 | 3045 | 3045 | 3045 | 1107 |
| 494 | 20250219 | 104800 | 1103740765 | 3045 | 3040 | 3045 | 3040 | 1236 |
| 495 | 20250219 | 104700 | 1099978575 | 3040 | 3040 | 3040 | 3040 | 1799 |
| 496 | 20250219 | 104600 | 1094509615 | 3040 | 3030 | 3040 | 3030 | 908 |
| 497 | 20250219 | 104500 | 1091755475 | 3025 | 3035 | 3035 | 3025 | 6312 |
| 498 | 20250219 | 104400 | 1072651785 | 3035 | 3035 | 3035 | 3035 | 2582 |
| 499 | 20250219 | 104300 | 1064815415 | 3030 | 3025 | 3030 | 3025 | 1069 |
| 500 | 20250219 | 104200 | 1061576745 | 3030 | 3030 | 3030 | 3025 | 2846 |
| 501 | 20250219 | 104100 | 1052953370 | 3035 | 3035 | 3035 | 3035 | 109 |
| 502 | 20250219 | 104000 | 1052622555 | 3035 | 3035 | 3035 | 3035 | 150 |
| 503 | 20250219 | 103900 | 1052167305 | 3035 | 3035 | 3035 | 3035 | 3712 |
| 504 | 20250219 | 103800 | 1040901385 | 3035 | 3030 | 3035 | 3030 | 1545 |
| 505 | 20250219 | 103700 | 1036216020 | 3030 | 3035 | 3035 | 3030 | 2298 |
| 506 | 20250219 | 103600 | 1029248090 | 3035 | 3035 | 3035 | 3035 | 470 |
| 507 | 20250219 | 103500 | 1027821640 | 3035 | 3030 | 3035 | 3030 | 2191 |
| 508 | 20250219 | 103400 | 1021181905 | 3030 | 3030 | 3030 | 3025 | 1473 |
| 509 | 20250219 | 103300 | 1016718795 | 3035 | 3030 | 3035 | 3025 | 5980 |
| 510 | 20250219 | 103200 | 998619295 | 3030 | 3025 | 3030 | 3025 | 209 |
| 511 | 20250219 | 103100 | 997986035 | 3030 | 3030 | 3030 | 3025 | 1714 |
| 512 | 20250219 | 103000 | 992793110 | 3030 | 3035 | 3035 | 3030 | 10949 |
| 513 | 20250219 | 102900 | 959617610 | 3035 | 3030 | 3035 | 3030 | 2342 |
| 514 | 20250219 | 102800 | 952513185 | 3030 | 3035 | 3040 | 3030 | 2387 |
| 515 | 20250219 | 102700 | 945270270 | 3035 | 3035 | 3035 | 3030 | 854 |
| 516 | 20250219 | 102600 | 942678680 | 3040 | 3035 | 3040 | 3035 | 3588 |
| 517 | 20250219 | 102500 | 931788945 | 3035 | 3040 | 3040 | 3035 | 3399 |
| 518 | 20250219 | 102400 | 921472470 | 3040 | 3040 | 3045 | 3035 | 9905 |
| 519 | 20250219 | 102300 | 891366760 | 3040 | 3045 | 3045 | 3040 | 3303 |
| 520 | 20250219 | 102200 | 881324370 | 3040 | 3045 | 3045 | 3040 | 1326 |
| 521 | 20250219 | 102100 | 877293205 | 3050 | 3050 | 3050 | 3045 | 10546 |
| 522 | 20250219 | 102000 | 845175115 | 3050 | 3050 | 3050 | 3050 | 0 |
| 523 | 20250219 | 101900 | 845175115 | 3050 | 3050 | 3050 | 3050 | 1600 |
| 524 | 20250219 | 101800 | 840295115 | 3055 | 3055 | 3055 | 3055 | 0 |
| 525 | 20250219 | 101700 | 840295115 | 3055 | 3050 | 3055 | 3050 | 517 |
| 526 | 20250219 | 101600 | 838718260 | 3050 | 3050 | 3050 | 3050 | 2292 |
| 527 | 20250219 | 101500 | 831727660 | 3050 | 3055 | 3055 | 3050 | 355 |
| 528 | 20250219 | 101400 | 830643140 | 3055 | 3055 | 3055 | 3050 | 144 |
| 529 | 20250219 | 101300 | 830203920 | 3055 | 3055 | 3055 | 3055 | 1 |
| 530 | 20250219 | 101200 | 830200865 | 3045 | 3055 | 3055 | 3045 | 440 |
| 531 | 20250219 | 101100 | 828860935 | 3050 | 3050 | 3050 | 3045 | 4667 |
| 532 | 20250219 | 101000 | 814642085 | 3050 | 3055 | 3055 | 3050 | 26 |
| 533 | 20250219 | 100900 | 814562660 | 3055 | 3055 | 3055 | 3045 | 1154 |
| 534 | 20250219 | 100800 | 811047440 | 3055 | 3060 | 3060 | 3050 | 2379 |
| 535 | 20250219 | 100700 | 803790165 | 3060 | 3070 | 3070 | 3050 | 1158 |
| 536 | 20250219 | 100600 | 800257155 | 3070 | 3055 | 3070 | 3050 | 3895 |
| 537 | 20250219 | 100500 | 788349180 | 3055 | 3065 | 3065 | 3050 | 4781 |
| 538 | 20250219 | 100400 | 773729480 | 3070 | 3070 | 3070 | 3060 | 1642 |
| 539 | 20250219 | 100300 | 768688550 | 3070 | 3060 | 3070 | 3060 | 2022 |
| 540 | 20250219 | 100200 | 762500710 | 3060 | 3060 | 3070 | 3055 | 10343 |
| 541 | 20250219 | 100100 | 730838455 | 3060 | 3050 | 3060 | 3050 | 5625 |
| 542 | 20250219 | 100000 | 713671985 | 3045 | 3035 | 3045 | 3030 | 4534 |
| 543 | 20250219 | 095900 | 699890710 | 3040 | 3030 | 3040 | 3030 | 5772 |
| 544 | 20250219 | 095800 | 682364500 | 3030 | 3035 | 3040 | 3030 | 3331 |
| 545 | 20250219 | 095700 | 672257470 | 3035 | 3035 | 3035 | 3035 | 53 |
| 546 | 20250219 | 095600 | 672096615 | 3035 | 3035 | 3035 | 3035 | 230 |
| 547 | 20250219 | 095500 | 671398565 | 3035 | 3035 | 3035 | 3035 | 1244 |
| 548 | 20250219 | 095400 | 667623025 | 3035 | 3035 | 3035 | 3035 | 806 |
| 549 | 20250219 | 095300 | 665176815 | 3040 | 3040 | 3040 | 3035 | 78 |
| 550 | 20250219 | 095200 | 664939740 | 3040 | 3035 | 3040 | 3035 | 1196 |
| 551 | 20250219 | 095100 | 661305515 | 3030 | 3035 | 3035 | 3030 | 2688 |
| 552 | 20250219 | 095000 | 653152790 | 3040 | 3040 | 3040 | 3035 | 2066 |
| 553 | 20250219 | 094900 | 646874655 | 3040 | 3040 | 3040 | 3035 | 642 |
| 554 | 20250219 | 094800 | 644923975 | 3040 | 3040 | 3040 | 3040 | 348 |
| 555 | 20250219 | 094700 | 643866055 | 3040 | 3045 | 3045 | 3040 | 184 |
| 556 | 20250219 | 094600 | 643306655 | 3040 | 3045 | 3045 | 3040 | 458 |
| 557 | 20250219 | 094500 | 641914330 | 3040 | 3040 | 3040 | 3040 | 1526 |
| 558 | 20250219 | 094400 | 637275290 | 3040 | 3040 | 3040 | 3040 | 2491 |
| 559 | 20250219 | 094300 | 629702650 | 3040 | 3035 | 3040 | 3030 | 20135 |
| 560 | 20250219 | 094200 | 568672570 | 3040 | 3040 | 3040 | 3040 | 1187 |
| 561 | 20250219 | 094100 | 565064090 | 3040 | 3040 | 3040 | 3040 | 4875 |
| 562 | 20250219 | 094000 | 550244090 | 3035 | 3035 | 3040 | 3030 | 2005 |
| 563 | 20250219 | 093900 | 544158975 | 3035 | 3040 | 3040 | 3035 | 2188 |
| 564 | 20250219 | 093800 | 537516390 | 3040 | 3040 | 3040 | 3030 | 4620 |
| 565 | 20250219 | 093700 | 523494740 | 3040 | 3040 | 3040 | 3040 | 75 |
| 566 | 20250219 | 093600 | 523266740 | 3040 | 3040 | 3040 | 3035 | 1383 |
| 567 | 20250219 | 093500 | 519063130 | 3035 | 3040 | 3040 | 3035 | 1914 |
| 568 | 20250219 | 093400 | 513252815 | 3040 | 3040 | 3040 | 3035 | 522 |
| 569 | 20250219 | 093300 | 511668435 | 3035 | 3040 | 3040 | 3035 | 3630 |
| 570 | 20250219 | 093200 | 500648410 | 3040 | 3035 | 3050 | 3035 | 1227 |
| 571 | 20250219 | 093100 | 496919570 | 3040 | 3050 | 3050 | 3040 | 5052 |
| 572 | 20250219 | 093000 | 481546565 | 3050 | 3050 | 3050 | 3050 | 204 |
| 573 | 20250219 | 092900 | 480924365 | 3045 | 3050 | 3050 | 3045 | 1180 |
| 574 | 20250219 | 092800 | 477329915 | 3050 | 3055 | 3060 | 3050 | 7955 |
| 575 | 20250219 | 092700 | 453044155 | 3060 | 3055 | 3060 | 3055 | 2671 |
| 576 | 20250219 | 092600 | 444875040 | 3055 | 3055 | 3055 | 3050 | 1280 |
| 577 | 20250219 | 092500 | 440965040 | 3055 | 3055 | 3055 | 3055 | 4791 |
| 578 | 20250219 | 092400 | 426328535 | 3055 | 3055 | 3055 | 3055 | 900 |
| 579 | 20250219 | 092300 | 423579035 | 3060 | 3055 | 3060 | 3050 | 3920 |
| 580 | 20250219 | 092200 | 411601795 | 3060 | 3060 | 3060 | 3060 | 1841 |
| 581 | 20250219 | 092100 | 405968335 | 3065 | 3060 | 3065 | 3050 | 4154 |
| 582 | 20250219 | 092000 | 393259320 | 3065 | 3060 | 3065 | 3055 | 3484 |
| 583 | 20250219 | 091900 | 382598215 | 3060 | 3055 | 3060 | 3050 | 2858 |
| 584 | 20250219 | 091800 | 373872895 | 3055 | 3040 | 3055 | 3040 | 290 |
| 585 | 20250219 | 091700 | 372989945 | 3055 | 3055 | 3055 | 3040 | 2937 |
| 586 | 20250219 | 091600 | 364034475 | 3055 | 3050 | 3055 | 3050 | 1752 |
| 587 | 20250219 | 091500 | 358688795 | 3050 | 3045 | 3055 | 3045 | 283 |
| 588 | 20250219 | 091400 | 357826260 | 3045 | 3045 | 3045 | 3030 | 6536 |
| 589 | 20250219 | 091300 | 337992050 | 3040 | 3040 | 3045 | 3030 | 1278 |
| 590 | 20250219 | 091200 | 334110790 | 3030 | 3045 | 3045 | 3020 | 24778 |
| 591 | 20250219 | 091100 | 258882915 | 3055 | 3055 | 3075 | 3045 | 12704 |
| 592 | 20250219 | 091000 | 220145110 | 3055 | 3050 | 3055 | 3045 | 5188 |
| 593 | 20250219 | 090900 | 204321685 | 3050 | 3045 | 3055 | 3040 | 1758 |
| 594 | 20250219 | 090800 | 198967940 | 3045 | 3050 | 3050 | 3045 | 3153 |
| 595 | 20250219 | 090700 | 189365920 | 3050 | 3060 | 3065 | 3050 | 5919 |
| 596 | 20250219 | 090600 | 171301630 | 3065 | 3065 | 3075 | 3050 | 8091 |
| 597 | 20250219 | 090500 | 146493755 | 3060 | 3070 | 3085 | 3055 | 333 |
| 598 | 20250219 | 090400 | 145476125 | 3055 | 3050 | 3065 | 3050 | 751 |
| 599 | 20250219 | 090300 | 143177645 | 3040 | 3050 | 3065 | 3035 | 10818 |
| 600 | 20250219 | 090200 | 110211170 | 3045 | 3055 | 3055 | 3040 | 13007 |
| 601 | 20250219 | 090100 | 70582075 | 3075 | 3065 | 3075 | 3055 | 5691 |
| 602 | 20250219 | 090000 | 53170940 | 3065 | 3105 | 3105 | 3050 | 17155 |