30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 3 | 20250219 | 190900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 4 | 20250219 | 190800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 5 | 20250219 | 190700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 6 | 20250219 | 190600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 7 | 20250219 | 190500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 8 | 20250219 | 190400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 9 | 20250219 | 190300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 10 | 20250219 | 190200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 11 | 20250219 | 190100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 12 | 20250219 | 190000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 13 | 20250219 | 185900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 14 | 20250219 | 185800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 15 | 20250219 | 185700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 16 | 20250219 | 185600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 17 | 20250219 | 185500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 18 | 20250219 | 185400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 19 | 20250219 | 185300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 20 | 20250219 | 185200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 21 | 20250219 | 185100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 22 | 20250219 | 185000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 23 | 20250219 | 184900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 24 | 20250219 | 184800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 25 | 20250219 | 184700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 26 | 20250219 | 184600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 27 | 20250219 | 184500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 28 | 20250219 | 184400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 29 | 20250219 | 184300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 30 | 20250219 | 184200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 31 | 20250219 | 184100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 32 | 20250219 | 184000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 33 | 20250219 | 183900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 34 | 20250219 | 183800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 35 | 20250219 | 183700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 36 | 20250219 | 183600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 37 | 20250219 | 183500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 38 | 20250219 | 183400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 39 | 20250219 | 183300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 40 | 20250219 | 183200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 41 | 20250219 | 183100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 42 | 20250219 | 183000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 43 | 20250219 | 182900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 44 | 20250219 | 182800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 45 | 20250219 | 182700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 46 | 20250219 | 182600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 47 | 20250219 | 182500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 48 | 20250219 | 182400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 49 | 20250219 | 182300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 50 | 20250219 | 182200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 51 | 20250219 | 182100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 52 | 20250219 | 182000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 53 | 20250219 | 181900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 54 | 20250219 | 181800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 55 | 20250219 | 181700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 56 | 20250219 | 181600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 57 | 20250219 | 181500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 58 | 20250219 | 181400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 59 | 20250219 | 181300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 60 | 20250219 | 181200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 61 | 20250219 | 181100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 62 | 20250219 | 181000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 63 | 20250219 | 180900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 64 | 20250219 | 180800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 65 | 20250219 | 180700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 66 | 20250219 | 180600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 67 | 20250219 | 180500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 68 | 20250219 | 180400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 69 | 20250219 | 180300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 70 | 20250219 | 180200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 71 | 20250219 | 180100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 72 | 20250219 | 180000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 73 | 20250219 | 175900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 74 | 20250219 | 175800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 75 | 20250219 | 175700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 76 | 20250219 | 175600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 77 | 20250219 | 175500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 78 | 20250219 | 175400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 79 | 20250219 | 175300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 80 | 20250219 | 175200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 81 | 20250219 | 175100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 82 | 20250219 | 175000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 83 | 20250219 | 174900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 84 | 20250219 | 174800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 85 | 20250219 | 174700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 86 | 20250219 | 174600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 87 | 20250219 | 174500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 88 | 20250219 | 174400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 89 | 20250219 | 174300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 90 | 20250219 | 174200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 91 | 20250219 | 174100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 92 | 20250219 | 174000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 93 | 20250219 | 173900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 94 | 20250219 | 173800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 95 | 20250219 | 173700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 96 | 20250219 | 173600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 97 | 20250219 | 173500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 98 | 20250219 | 173400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 99 | 20250219 | 173300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 100 | 20250219 | 173200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 101 | 20250219 | 173100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 102 | 20250219 | 173000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 103 | 20250219 | 172900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 104 | 20250219 | 172800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 105 | 20250219 | 172700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 106 | 20250219 | 172600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 107 | 20250219 | 172500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 108 | 20250219 | 172400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 109 | 20250219 | 172300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 110 | 20250219 | 172200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 111 | 20250219 | 172100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 112 | 20250219 | 172000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 113 | 20250219 | 171900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 114 | 20250219 | 171800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 115 | 20250219 | 171700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 116 | 20250219 | 171600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 117 | 20250219 | 171500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 118 | 20250219 | 171400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 119 | 20250219 | 171300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 120 | 20250219 | 171200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 121 | 20250219 | 171100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 122 | 20250219 | 171000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 123 | 20250219 | 170900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 124 | 20250219 | 170800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 125 | 20250219 | 170700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 126 | 20250219 | 170600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 127 | 20250219 | 170500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 128 | 20250219 | 170400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 129 | 20250219 | 170300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 130 | 20250219 | 170200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 131 | 20250219 | 170100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 132 | 20250219 | 170000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 133 | 20250219 | 165900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 134 | 20250219 | 165800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 135 | 20250219 | 165700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 136 | 20250219 | 165600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 137 | 20250219 | 165500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 138 | 20250219 | 165400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 139 | 20250219 | 165300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 140 | 20250219 | 165200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 141 | 20250219 | 165100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 142 | 20250219 | 165000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 143 | 20250219 | 164900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 144 | 20250219 | 164800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 145 | 20250219 | 164700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 146 | 20250219 | 164600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 147 | 20250219 | 164500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 148 | 20250219 | 164400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 149 | 20250219 | 164300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 150 | 20250219 | 164200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 151 | 20250219 | 164100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 152 | 20250219 | 164000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 153 | 20250219 | 163900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 154 | 20250219 | 163800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 155 | 20250219 | 163700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 156 | 20250219 | 163600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 157 | 20250219 | 163500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 158 | 20250219 | 163400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 159 | 20250219 | 163300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 160 | 20250219 | 163200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 161 | 20250219 | 163100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 162 | 20250219 | 163000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 163 | 20250219 | 162900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 164 | 20250219 | 162800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 165 | 20250219 | 162700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 166 | 20250219 | 162600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 167 | 20250219 | 162500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 168 | 20250219 | 162400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 169 | 20250219 | 162300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 170 | 20250219 | 162200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 171 | 20250219 | 162100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 172 | 20250219 | 162000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 173 | 20250219 | 161900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 174 | 20250219 | 161800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 175 | 20250219 | 161700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 176 | 20250219 | 161600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 177 | 20250219 | 161500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 178 | 20250219 | 161400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 179 | 20250219 | 161300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 180 | 20250219 | 161200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 181 | 20250219 | 161100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 182 | 20250219 | 161000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 183 | 20250219 | 160900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 184 | 20250219 | 160800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 185 | 20250219 | 160700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 186 | 20250219 | 160600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 187 | 20250219 | 160500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 188 | 20250219 | 160400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 189 | 20250219 | 160300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 190 | 20250219 | 160200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 191 | 20250219 | 160100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 192 | 20250219 | 160000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 193 | 20250219 | 155900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 194 | 20250219 | 155800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 195 | 20250219 | 155700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 196 | 20250219 | 155600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 197 | 20250219 | 155500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 198 | 20250219 | 155400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 199 | 20250219 | 155300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 200 | 20250219 | 155200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 201 | 20250219 | 155100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 202 | 20250219 | 155000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 203 | 20250219 | 154900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 204 | 20250219 | 154800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 205 | 20250219 | 154700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 206 | 20250219 | 154600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 207 | 20250219 | 154500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 208 | 20250219 | 154400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 209 | 20250219 | 154300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 210 | 20250219 | 154200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 211 | 20250219 | 154100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 212 | 20250219 | 154000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 213 | 20250219 | 153900 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 214 | 20250219 | 153800 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 215 | 20250219 | 153700 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 216 | 20250219 | 153600 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 217 | 20250219 | 153500 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 218 | 20250219 | 153400 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 219 | 20250219 | 153300 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 220 | 20250219 | 153200 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 221 | 20250219 | 153100 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 0 |
| 222 | 20250219 | 153000 | 1448030535 | 2085 | 2085 | 2085 | 2085 | 4933 |
| 223 | 20250219 | 152900 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 224 | 20250219 | 152800 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 225 | 20250219 | 152700 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 226 | 20250219 | 152600 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 227 | 20250219 | 152500 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 228 | 20250219 | 152400 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 229 | 20250219 | 152300 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 230 | 20250219 | 152200 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 231 | 20250219 | 152100 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 232 | 20250219 | 152000 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 0 |
| 233 | 20250219 | 151900 | 1437745230 | 2085 | 2085 | 2085 | 2085 | 8809 |
| 234 | 20250219 | 151800 | 1419378465 | 2090 | 2085 | 2090 | 2085 | 5868 |
| 235 | 20250219 | 151700 | 1407143035 | 2085 | 2085 | 2085 | 2085 | 1367 |
| 236 | 20250219 | 151600 | 1404292840 | 2090 | 2095 | 2095 | 2090 | 3250 |
| 237 | 20250219 | 151500 | 1397485340 | 2090 | 2090 | 2090 | 2090 | 0 |
| 238 | 20250219 | 151400 | 1397485340 | 2090 | 2095 | 2095 | 2090 | 7069 |
| 239 | 20250219 | 151300 | 1382706845 | 2090 | 2090 | 2090 | 2090 | 0 |
| 240 | 20250219 | 151200 | 1382706845 | 2090 | 2090 | 2090 | 2090 | 845 |
| 241 | 20250219 | 151100 | 1380940795 | 2090 | 2090 | 2090 | 2090 | 3465 |
| 242 | 20250219 | 151000 | 1373698945 | 2095 | 2095 | 2095 | 2095 | 1500 |
| 243 | 20250219 | 150900 | 1370556445 | 2095 | 2095 | 2095 | 2095 | 53 |
| 244 | 20250219 | 150800 | 1370445410 | 2095 | 2095 | 2095 | 2095 | 1261 |
| 245 | 20250219 | 150700 | 1367803615 | 2090 | 2090 | 2095 | 2090 | 52 |
| 246 | 20250219 | 150600 | 1367694685 | 2090 | 2090 | 2090 | 2090 | 10 |
| 247 | 20250219 | 150500 | 1367673785 | 2090 | 2090 | 2090 | 2090 | 981 |
| 248 | 20250219 | 150400 | 1365623495 | 2090 | 2090 | 2090 | 2090 | 2592 |
| 249 | 20250219 | 150300 | 1360206215 | 2085 | 2085 | 2085 | 2085 | 150 |
| 250 | 20250219 | 150200 | 1359893465 | 2090 | 2095 | 2095 | 2090 | 5044 |
| 251 | 20250219 | 150100 | 1349350505 | 2095 | 2095 | 2095 | 2095 | 3050 |
| 252 | 20250219 | 150000 | 1342960755 | 2095 | 2095 | 2095 | 2095 | 1037 |
| 253 | 20250219 | 145900 | 1340788240 | 2095 | 2095 | 2095 | 2095 | 101 |
| 254 | 20250219 | 145800 | 1340576645 | 2095 | 2095 | 2095 | 2095 | 1275 |
| 255 | 20250219 | 145700 | 1337905520 | 2090 | 2090 | 2090 | 2090 | 0 |
| 256 | 20250219 | 145600 | 1337905520 | 2090 | 2090 | 2090 | 2090 | 95 |
| 257 | 20250219 | 145500 | 1337706970 | 2090 | 2090 | 2090 | 2090 | 862 |
| 258 | 20250219 | 145400 | 1335905390 | 2090 | 2090 | 2090 | 2090 | 638 |
| 259 | 20250219 | 145300 | 1334571970 | 2090 | 2090 | 2090 | 2090 | 0 |
| 260 | 20250219 | 145200 | 1334571970 | 2090 | 2090 | 2090 | 2090 | 202 |
| 261 | 20250219 | 145100 | 1334149790 | 2090 | 2090 | 2090 | 2090 | 198 |
| 262 | 20250219 | 145000 | 1333735970 | 2095 | 2095 | 2095 | 2095 | 0 |
| 263 | 20250219 | 144900 | 1333735970 | 2095 | 2095 | 2095 | 2095 | 240 |
| 264 | 20250219 | 144800 | 1333233170 | 2095 | 2090 | 2095 | 2090 | 10 |
| 265 | 20250219 | 144700 | 1333212245 | 2090 | 2090 | 2090 | 2090 | 100 |
| 266 | 20250219 | 144600 | 1333003245 | 2090 | 2090 | 2090 | 2090 | 0 |
| 267 | 20250219 | 144500 | 1333003245 | 2090 | 2090 | 2090 | 2090 | 213 |
| 268 | 20250219 | 144400 | 1332558075 | 2090 | 2090 | 2090 | 2090 | 445 |
| 269 | 20250219 | 144300 | 1331628025 | 2095 | 2095 | 2095 | 2095 | 0 |
| 270 | 20250219 | 144200 | 1331628025 | 2095 | 2090 | 2095 | 2090 | 1534 |
| 271 | 20250219 | 144100 | 1328415940 | 2090 | 2090 | 2090 | 2090 | 200 |
| 272 | 20250219 | 144000 | 1327997940 | 2090 | 2090 | 2090 | 2090 | 0 |
| 273 | 20250219 | 143900 | 1327997940 | 2090 | 2085 | 2090 | 2085 | 7227 |
| 274 | 20250219 | 143800 | 1312929625 | 2095 | 2085 | 2095 | 2085 | 156 |
| 275 | 20250219 | 143700 | 1312604065 | 2095 | 2085 | 2095 | 2085 | 56 |
| 276 | 20250219 | 143600 | 1312487295 | 2085 | 2085 | 2085 | 2085 | 5503 |
| 277 | 20250219 | 143500 | 1301013540 | 2085 | 2090 | 2090 | 2085 | 801 |
| 278 | 20250219 | 143400 | 1299342080 | 2095 | 2095 | 2095 | 2095 | 0 |
| 279 | 20250219 | 143300 | 1299342080 | 2095 | 2090 | 2095 | 2090 | 107 |
| 280 | 20250219 | 143200 | 1299118440 | 2095 | 2090 | 2095 | 2090 | 419 |
| 281 | 20250219 | 143100 | 1298241535 | 2095 | 2090 | 2095 | 2090 | 420 |
| 282 | 20250219 | 143000 | 1297363635 | 2090 | 2090 | 2090 | 2090 | 315 |
| 283 | 20250219 | 142900 | 1296705285 | 2090 | 2090 | 2090 | 2090 | 0 |
| 284 | 20250219 | 142800 | 1296705285 | 2090 | 2090 | 2090 | 2090 | 2000 |
| 285 | 20250219 | 142700 | 1292525285 | 2090 | 2085 | 2090 | 2085 | 4518 |
| 286 | 20250219 | 142600 | 1283103930 | 2090 | 2090 | 2090 | 2090 | 1 |
| 287 | 20250219 | 142500 | 1283101840 | 2090 | 2090 | 2090 | 2090 | 1 |
| 288 | 20250219 | 142400 | 1283099750 | 2085 | 2085 | 2085 | 2085 | 0 |
| 289 | 20250219 | 142300 | 1283099750 | 2085 | 2085 | 2085 | 2085 | 3000 |
| 290 | 20250219 | 142200 | 1276844750 | 2085 | 2085 | 2085 | 2085 | 0 |
| 291 | 20250219 | 142100 | 1276844750 | 2085 | 2085 | 2085 | 2085 | 2441 |
| 292 | 20250219 | 142000 | 1271755265 | 2085 | 2085 | 2085 | 2085 | 4 |
| 293 | 20250219 | 141900 | 1271746925 | 2085 | 2090 | 2090 | 2085 | 3896 |
| 294 | 20250219 | 141800 | 1263608105 | 2090 | 2090 | 2090 | 2090 | 161 |
| 295 | 20250219 | 141700 | 1263271615 | 2090 | 2090 | 2095 | 2090 | 1466 |
| 296 | 20250219 | 141600 | 1260207670 | 2090 | 2090 | 2090 | 2090 | 236 |
| 297 | 20250219 | 141500 | 1259714430 | 2095 | 2095 | 2095 | 2095 | 0 |
| 298 | 20250219 | 141400 | 1259714430 | 2095 | 2095 | 2095 | 2095 | 500 |
| 299 | 20250219 | 141300 | 1258666930 | 2090 | 2090 | 2090 | 2090 | 0 |
| 300 | 20250219 | 141200 | 1258666930 | 2090 | 2090 | 2090 | 2090 | 400 |
| 301 | 20250219 | 141100 | 1257830930 | 2090 | 2090 | 2090 | 2090 | 225 |
| 302 | 20250219 | 141000 | 1257360680 | 2090 | 2090 | 2090 | 2090 | 54 |
| 303 | 20250219 | 140900 | 1257247820 | 2090 | 2090 | 2090 | 2090 | 3 |
| 304 | 20250219 | 140800 | 1257241550 | 2090 | 2090 | 2090 | 2090 | 2025 |
| 305 | 20250219 | 140700 | 1253009300 | 2090 | 2090 | 2090 | 2090 | 75 |
| 306 | 20250219 | 140600 | 1252852550 | 2090 | 2090 | 2090 | 2090 | 0 |
| 307 | 20250219 | 140500 | 1252852550 | 2090 | 2090 | 2090 | 2090 | 3789 |
| 308 | 20250219 | 140400 | 1244933540 | 2090 | 2090 | 2090 | 2090 | 2555 |
| 309 | 20250219 | 140300 | 1239593590 | 2090 | 2090 | 2090 | 2090 | 1164 |
| 310 | 20250219 | 140200 | 1237160830 | 2090 | 2090 | 2090 | 2090 | 0 |
| 311 | 20250219 | 140100 | 1237160830 | 2090 | 2090 | 2090 | 2090 | 0 |
| 312 | 20250219 | 140000 | 1237160830 | 2090 | 2085 | 2090 | 2085 | 587 |
| 313 | 20250219 | 135900 | 1235936920 | 2090 | 2090 | 2090 | 2090 | 6 |
| 314 | 20250219 | 135800 | 1235924380 | 2090 | 2095 | 2100 | 2090 | 7289 |
| 315 | 20250219 | 135700 | 1220666590 | 2095 | 2095 | 2095 | 2095 | 104 |
| 316 | 20250219 | 135600 | 1220448710 | 2095 | 2095 | 2095 | 2095 | 627 |
| 317 | 20250219 | 135500 | 1219135145 | 2095 | 2095 | 2095 | 2095 | 6 |
| 318 | 20250219 | 135400 | 1219122575 | 2100 | 2100 | 2100 | 2095 | 177 |
| 319 | 20250219 | 135300 | 1218750980 | 2100 | 2100 | 2100 | 2100 | 500 |
| 320 | 20250219 | 135200 | 1217700980 | 2100 | 2100 | 2100 | 2100 | 9464 |
| 321 | 20250219 | 135100 | 1197826580 | 2100 | 2095 | 2100 | 2095 | 148 |
| 322 | 20250219 | 135000 | 1197516485 | 2095 | 2095 | 2095 | 2095 | 60 |
| 323 | 20250219 | 134900 | 1197390785 | 2095 | 2095 | 2095 | 2095 | 0 |
| 324 | 20250219 | 134800 | 1197390785 | 2095 | 2100 | 2100 | 2095 | 320 |
| 325 | 20250219 | 134700 | 1196720380 | 2100 | 2100 | 2100 | 2100 | 138 |
| 326 | 20250219 | 134600 | 1196430580 | 2095 | 2100 | 2100 | 2095 | 34 |
| 327 | 20250219 | 134500 | 1196359340 | 2095 | 2095 | 2095 | 2095 | 500 |
| 328 | 20250219 | 134400 | 1195311840 | 2095 | 2095 | 2095 | 2095 | 0 |
| 329 | 20250219 | 134300 | 1195311840 | 2095 | 2095 | 2095 | 2095 | 0 |
| 330 | 20250219 | 134200 | 1195311840 | 2095 | 2095 | 2095 | 2095 | 1509 |
| 331 | 20250219 | 134100 | 1192150485 | 2095 | 2095 | 2095 | 2095 | 1962 |
| 332 | 20250219 | 134000 | 1188040095 | 2095 | 2095 | 2095 | 2095 | 20 |
| 333 | 20250219 | 133900 | 1187998195 | 2095 | 2095 | 2095 | 2095 | 466 |
| 334 | 20250219 | 133800 | 1187021925 | 2095 | 2095 | 2095 | 2095 | 1259 |
| 335 | 20250219 | 133700 | 1184384320 | 2095 | 2095 | 2095 | 2095 | 46 |
| 336 | 20250219 | 133600 | 1184287950 | 2095 | 2100 | 2100 | 2095 | 1908 |
| 337 | 20250219 | 133500 | 1180281435 | 2100 | 2100 | 2100 | 2100 | 510 |
| 338 | 20250219 | 133400 | 1179210435 | 2100 | 2100 | 2100 | 2100 | 3 |
| 339 | 20250219 | 133300 | 1179204135 | 2095 | 2095 | 2095 | 2095 | 28 |
| 340 | 20250219 | 133200 | 1179145475 | 2095 | 2095 | 2095 | 2095 | 0 |
| 341 | 20250219 | 133100 | 1179145475 | 2095 | 2095 | 2095 | 2095 | 35 |
| 342 | 20250219 | 133000 | 1179072150 | 2095 | 2095 | 2095 | 2095 | 0 |
| 343 | 20250219 | 132900 | 1179072150 | 2095 | 2095 | 2095 | 2095 | 102 |
| 344 | 20250219 | 132800 | 1178858460 | 2095 | 2095 | 2095 | 2095 | 2010 |
| 345 | 20250219 | 132700 | 1174647510 | 2095 | 2095 | 2095 | 2095 | 2 |
| 346 | 20250219 | 132600 | 1174643320 | 2090 | 2090 | 2090 | 2090 | 1500 |
| 347 | 20250219 | 132500 | 1171508320 | 2090 | 2090 | 2090 | 2090 | 518 |
| 348 | 20250219 | 132400 | 1170425700 | 2085 | 2085 | 2085 | 2085 | 0 |
| 349 | 20250219 | 132300 | 1170425700 | 2085 | 2085 | 2085 | 2085 | 0 |
| 350 | 20250219 | 132200 | 1170425700 | 2085 | 2085 | 2085 | 2085 | 4500 |
| 351 | 20250219 | 132100 | 1161043200 | 2085 | 2085 | 2085 | 2085 | 4 |
| 352 | 20250219 | 132000 | 1161034860 | 2085 | 2085 | 2085 | 2085 | 1733 |
| 353 | 20250219 | 131900 | 1157421555 | 2085 | 2085 | 2085 | 2085 | 6000 |
| 354 | 20250219 | 131800 | 1144911555 | 2085 | 2085 | 2085 | 2085 | 1000 |
| 355 | 20250219 | 131700 | 1142826555 | 2090 | 2090 | 2090 | 2090 | 0 |
| 356 | 20250219 | 131600 | 1142826555 | 2090 | 2090 | 2090 | 2090 | 973 |
| 357 | 20250219 | 131500 | 1140792985 | 2090 | 2090 | 2090 | 2090 | 500 |
| 358 | 20250219 | 131400 | 1139747985 | 2090 | 2090 | 2090 | 2090 | 0 |
| 359 | 20250219 | 131300 | 1139747985 | 2090 | 2090 | 2090 | 2090 | 0 |
| 360 | 20250219 | 131200 | 1139747985 | 2090 | 2090 | 2090 | 2090 | 0 |
| 361 | 20250219 | 131100 | 1139747985 | 2090 | 2090 | 2090 | 2090 | 1 |
| 362 | 20250219 | 131000 | 1139745895 | 2095 | 2095 | 2095 | 2095 | 20 |
| 363 | 20250219 | 130900 | 1139703995 | 2095 | 2095 | 2095 | 2095 | 0 |
| 364 | 20250219 | 130800 | 1139703995 | 2095 | 2095 | 2095 | 2095 | 4 |
| 365 | 20250219 | 130700 | 1139695615 | 2090 | 2090 | 2090 | 2090 | 0 |
| 366 | 20250219 | 130600 | 1139695615 | 2090 | 2090 | 2090 | 2090 | 3511 |
| 367 | 20250219 | 130500 | 1132357625 | 2095 | 2085 | 2095 | 2085 | 21 |
| 368 | 20250219 | 130400 | 1132313740 | 2090 | 2090 | 2090 | 2090 | 14 |
| 369 | 20250219 | 130300 | 1132284480 | 2090 | 2090 | 2090 | 2090 | 177 |
| 370 | 20250219 | 130200 | 1131914550 | 2095 | 2095 | 2100 | 2095 | 2664 |
| 371 | 20250219 | 130100 | 1126333445 | 2095 | 2090 | 2100 | 2090 | 16652 |
| 372 | 20250219 | 130000 | 1091452730 | 2085 | 2085 | 2085 | 2085 | 0 |
| 373 | 20250219 | 125900 | 1091452730 | 2085 | 2085 | 2085 | 2085 | 0 |
| 374 | 20250219 | 125800 | 1091452730 | 2085 | 2085 | 2085 | 2085 | 1 |
| 375 | 20250219 | 125700 | 1091450645 | 2090 | 2090 | 2090 | 2090 | 535 |
| 376 | 20250219 | 125600 | 1090332495 | 2090 | 2095 | 2095 | 2090 | 109 |
| 377 | 20250219 | 125500 | 1090104665 | 2095 | 2095 | 2095 | 2095 | 0 |
| 378 | 20250219 | 125400 | 1090104665 | 2095 | 2095 | 2095 | 2095 | 0 |
| 379 | 20250219 | 125300 | 1090104665 | 2095 | 2090 | 2095 | 2090 | 162 |
| 380 | 20250219 | 125200 | 1089766075 | 2090 | 2090 | 2090 | 2090 | 1622 |
| 381 | 20250219 | 125100 | 1086376095 | 2090 | 2090 | 2090 | 2090 | 3941 |
| 382 | 20250219 | 125000 | 1078139405 | 2090 | 2090 | 2090 | 2090 | 0 |
| 383 | 20250219 | 124900 | 1078139405 | 2090 | 2090 | 2090 | 2090 | 0 |
| 384 | 20250219 | 124800 | 1078139405 | 2090 | 2090 | 2090 | 2090 | 10 |
| 385 | 20250219 | 124700 | 1078118505 | 2090 | 2090 | 2090 | 2090 | 476 |
| 386 | 20250219 | 124600 | 1077123665 | 2090 | 2095 | 2095 | 2090 | 556 |
| 387 | 20250219 | 124500 | 1075961580 | 2090 | 2090 | 2090 | 2090 | 8 |
| 388 | 20250219 | 124400 | 1075944860 | 2095 | 2095 | 2095 | 2095 | 4 |
| 389 | 20250219 | 124300 | 1075936480 | 2095 | 2095 | 2095 | 2095 | 2 |
| 390 | 20250219 | 124200 | 1075932290 | 2095 | 2100 | 2100 | 2095 | 535 |
| 391 | 20250219 | 124100 | 1074811435 | 2100 | 2095 | 2100 | 2095 | 604 |
| 392 | 20250219 | 124000 | 1073546035 | 2100 | 2100 | 2100 | 2100 | 576 |
| 393 | 20250219 | 123900 | 1072336435 | 2100 | 2100 | 2100 | 2090 | 113 |
| 394 | 20250219 | 123800 | 1072099945 | 2095 | 2095 | 2095 | 2095 | 403 |
| 395 | 20250219 | 123700 | 1071255660 | 2090 | 2095 | 2095 | 2090 | 1003 |
| 396 | 20250219 | 123600 | 1069154390 | 2095 | 2095 | 2095 | 2095 | 0 |
| 397 | 20250219 | 123500 | 1069154390 | 2095 | 2090 | 2095 | 2090 | 160 |
| 398 | 20250219 | 123400 | 1068819940 | 2095 | 2095 | 2095 | 2095 | 11 |
| 399 | 20250219 | 123300 | 1068796895 | 2090 | 2095 | 2095 | 2090 | 800 |
| 400 | 20250219 | 123200 | 1067121350 | 2090 | 2090 | 2090 | 2090 | 1470 |
| 401 | 20250219 | 123100 | 1064049050 | 2095 | 2095 | 2095 | 2095 | 419 |
| 402 | 20250219 | 123000 | 1063171245 | 2095 | 2095 | 2095 | 2095 | 243 |
| 403 | 20250219 | 122900 | 1062662160 | 2095 | 2090 | 2095 | 2090 | 3618 |
| 404 | 20250219 | 122800 | 1055082475 | 2095 | 2095 | 2095 | 2095 | 0 |
| 405 | 20250219 | 122700 | 1055082475 | 2095 | 2095 | 2095 | 2095 | 0 |
| 406 | 20250219 | 122600 | 1055082475 | 2095 | 2095 | 2095 | 2095 | 2 |
| 407 | 20250219 | 122500 | 1055078285 | 2090 | 2090 | 2090 | 2090 | 5 |
| 408 | 20250219 | 122400 | 1055067835 | 2090 | 2095 | 2095 | 2090 | 895 |
| 409 | 20250219 | 122300 | 1053195245 | 2090 | 2090 | 2090 | 2090 | 0 |
| 410 | 20250219 | 122200 | 1053195245 | 2090 | 2090 | 2090 | 2090 | 0 |
| 411 | 20250219 | 122100 | 1053195245 | 2090 | 2090 | 2090 | 2090 | 574 |
| 412 | 20250219 | 122000 | 1051995585 | 2095 | 2095 | 2095 | 2095 | 1055 |
| 413 | 20250219 | 121900 | 1049785360 | 2095 | 2095 | 2095 | 2095 | 0 |
| 414 | 20250219 | 121800 | 1049785360 | 2095 | 2095 | 2095 | 2095 | 847 |
| 415 | 20250219 | 121700 | 1048010895 | 2095 | 2095 | 2095 | 2095 | 206 |
| 416 | 20250219 | 121600 | 1047579325 | 2095 | 2095 | 2095 | 2095 | 300 |
| 417 | 20250219 | 121500 | 1046950825 | 2095 | 2095 | 2095 | 2095 | 427 |
| 418 | 20250219 | 121400 | 1046056260 | 2095 | 2095 | 2095 | 2090 | 552 |
| 419 | 20250219 | 121300 | 1044902320 | 2090 | 2095 | 2095 | 2090 | 3 |
| 420 | 20250219 | 121200 | 1044896040 | 2095 | 2095 | 2095 | 2090 | 762 |
| 421 | 20250219 | 121100 | 1043302450 | 2095 | 2095 | 2095 | 2095 | 500 |
| 422 | 20250219 | 121000 | 1042254950 | 2095 | 2095 | 2095 | 2095 | 0 |
| 423 | 20250219 | 120900 | 1042254950 | 2095 | 2095 | 2095 | 2095 | 600 |
| 424 | 20250219 | 120800 | 1040997950 | 2095 | 2095 | 2095 | 2095 | 0 |
| 425 | 20250219 | 120700 | 1040997950 | 2095 | 2095 | 2095 | 2095 | 2 |
| 426 | 20250219 | 120600 | 1040993760 | 2085 | 2090 | 2090 | 2085 | 202 |
| 427 | 20250219 | 120500 | 1040572520 | 2090 | 2090 | 2090 | 2090 | 129 |
| 428 | 20250219 | 120400 | 1040302910 | 2090 | 2090 | 2090 | 2090 | 205 |
| 429 | 20250219 | 120300 | 1039874460 | 2090 | 2090 | 2090 | 2090 | 505 |
| 430 | 20250219 | 120200 | 1038819010 | 2090 | 2090 | 2090 | 2090 | 0 |
| 431 | 20250219 | 120100 | 1038819010 | 2090 | 2090 | 2090 | 2090 | 100 |
| 432 | 20250219 | 120000 | 1038610010 | 2090 | 2090 | 2090 | 2090 | 69 |
| 433 | 20250219 | 115900 | 1038465800 | 2090 | 2090 | 2090 | 2090 | 10 |
| 434 | 20250219 | 115800 | 1038444900 | 2090 | 2090 | 2090 | 2090 | 380 |
| 435 | 20250219 | 115700 | 1037650700 | 2090 | 2085 | 2090 | 2085 | 432 |
| 436 | 20250219 | 115600 | 1036748480 | 2085 | 2085 | 2085 | 2085 | 0 |
| 437 | 20250219 | 115500 | 1036748480 | 2085 | 2085 | 2085 | 2085 | 0 |
| 438 | 20250219 | 115400 | 1036748480 | 2085 | 2085 | 2085 | 2085 | 219 |
| 439 | 20250219 | 115300 | 1036291865 | 2085 | 2090 | 2090 | 2085 | 354 |
| 440 | 20250219 | 115200 | 1035552030 | 2090 | 2090 | 2090 | 2090 | 10 |
| 441 | 20250219 | 115100 | 1035531130 | 2090 | 2090 | 2090 | 2090 | 3 |
| 442 | 20250219 | 115000 | 1035524860 | 2090 | 2085 | 2090 | 2085 | 1724 |
| 443 | 20250219 | 114900 | 1031925720 | 2090 | 2085 | 2090 | 2085 | 520 |
| 444 | 20250219 | 114800 | 1030841420 | 2085 | 2085 | 2085 | 2085 | 1330 |
| 445 | 20250219 | 114700 | 1028068370 | 2085 | 2085 | 2090 | 2085 | 88 |
| 446 | 20250219 | 114600 | 1027884730 | 2085 | 2085 | 2085 | 2085 | 428 |
| 447 | 20250219 | 114500 | 1026992350 | 2085 | 2085 | 2085 | 2085 | 1085 |
| 448 | 20250219 | 114400 | 1024730125 | 2090 | 2085 | 2090 | 2085 | 556 |
| 449 | 20250219 | 114300 | 1023568685 | 2085 | 2085 | 2085 | 2085 | 30 |
| 450 | 20250219 | 114200 | 1023506135 | 2090 | 2090 | 2090 | 2090 | 290 |
| 451 | 20250219 | 114100 | 1022900035 | 2085 | 2085 | 2085 | 2085 | 20 |
| 452 | 20250219 | 114000 | 1022858335 | 2090 | 2090 | 2090 | 2090 | 69 |
| 453 | 20250219 | 113900 | 1022714125 | 2085 | 2090 | 2090 | 2085 | 3 |
| 454 | 20250219 | 113800 | 1022707860 | 2085 | 2090 | 2090 | 2085 | 900 |
| 455 | 20250219 | 113700 | 1020830860 | 2090 | 2090 | 2090 | 2090 | 40 |
| 456 | 20250219 | 113600 | 1020747260 | 2090 | 2090 | 2090 | 2090 | 1084 |
| 457 | 20250219 | 113500 | 1018481700 | 2090 | 2090 | 2090 | 2090 | 7 |
| 458 | 20250219 | 113400 | 1018467070 | 2090 | 2090 | 2090 | 2090 | 20 |
| 459 | 20250219 | 113300 | 1018425270 | 2085 | 2085 | 2085 | 2085 | 191 |
| 460 | 20250219 | 113200 | 1018027035 | 2085 | 2085 | 2085 | 2080 | 734 |
| 461 | 20250219 | 113100 | 1016497645 | 2085 | 2085 | 2085 | 2085 | 3 |
| 462 | 20250219 | 113000 | 1016491390 | 2085 | 2085 | 2085 | 2080 | 2512 |
| 463 | 20250219 | 112900 | 1011262900 | 2085 | 2085 | 2085 | 2085 | 0 |
| 464 | 20250219 | 112800 | 1011262900 | 2085 | 2080 | 2085 | 2080 | 371 |
| 465 | 20250219 | 112700 | 1010489370 | 2085 | 2080 | 2085 | 2080 | 3069 |
| 466 | 20250219 | 112600 | 1004105795 | 2080 | 2080 | 2080 | 2080 | 1194 |
| 467 | 20250219 | 112500 | 1001622275 | 2085 | 2085 | 2085 | 2085 | 918 |
| 468 | 20250219 | 112400 | 999708245 | 2085 | 2085 | 2085 | 2085 | 0 |
| 469 | 20250219 | 112300 | 999708245 | 2085 | 2085 | 2085 | 2085 | 255 |
| 470 | 20250219 | 112200 | 999176570 | 2085 | 2085 | 2085 | 2085 | 0 |
| 471 | 20250219 | 112100 | 999176570 | 2085 | 2085 | 2085 | 2085 | 2150 |
| 472 | 20250219 | 112000 | 994693820 | 2085 | 2085 | 2085 | 2085 | 266 |
| 473 | 20250219 | 111900 | 994139210 | 2085 | 2085 | 2085 | 2085 | 30 |
| 474 | 20250219 | 111800 | 994076660 | 2085 | 2085 | 2085 | 2085 | 1770 |
| 475 | 20250219 | 111700 | 990386210 | 2080 | 2080 | 2085 | 2080 | 10366 |
| 476 | 20250219 | 111600 | 968823575 | 2080 | 2090 | 2090 | 2080 | 3317 |
| 477 | 20250219 | 111500 | 961910105 | 2085 | 2085 | 2090 | 2085 | 3494 |
| 478 | 20250219 | 111400 | 954613145 | 2090 | 2085 | 2090 | 2085 | 235 |
| 479 | 20250219 | 111300 | 954123160 | 2090 | 2090 | 2090 | 2090 | 2 |
| 480 | 20250219 | 111200 | 954118980 | 2090 | 2080 | 2090 | 2080 | 3302 |
| 481 | 20250219 | 111100 | 947228095 | 2085 | 2085 | 2085 | 2085 | 19835 |
| 482 | 20250219 | 111000 | 905872120 | 2085 | 2085 | 2085 | 2085 | 6 |
| 483 | 20250219 | 110900 | 905859610 | 2085 | 2085 | 2085 | 2085 | 100 |
| 484 | 20250219 | 110800 | 905651110 | 2090 | 2090 | 2090 | 2090 | 10 |
| 485 | 20250219 | 110700 | 905630210 | 2085 | 2085 | 2090 | 2085 | 3500 |
| 486 | 20250219 | 110600 | 898332705 | 2090 | 2090 | 2090 | 2090 | 2 |
| 487 | 20250219 | 110500 | 898328525 | 2085 | 2085 | 2085 | 2085 | 237 |
| 488 | 20250219 | 110400 | 897834380 | 2085 | 2085 | 2085 | 2085 | 0 |
| 489 | 20250219 | 110300 | 897834380 | 2085 | 2090 | 2090 | 2085 | 324 |
| 490 | 20250219 | 110200 | 897158690 | 2090 | 2090 | 2090 | 2085 | 2762 |
| 491 | 20250219 | 110100 | 891386180 | 2090 | 2095 | 2095 | 2090 | 6014 |
| 492 | 20250219 | 110000 | 878815905 | 2090 | 2095 | 2095 | 2090 | 668 |
| 493 | 20250219 | 105900 | 877417395 | 2095 | 2095 | 2095 | 2095 | 100 |
| 494 | 20250219 | 105800 | 877207895 | 2095 | 2095 | 2095 | 2090 | 990 |
| 495 | 20250219 | 105700 | 875134845 | 2095 | 2095 | 2095 | 2095 | 0 |
| 496 | 20250219 | 105600 | 875134845 | 2095 | 2095 | 2095 | 2095 | 215 |
| 497 | 20250219 | 105500 | 874684420 | 2095 | 2095 | 2095 | 2090 | 201 |
| 498 | 20250219 | 105400 | 874263825 | 2095 | 2100 | 2100 | 2090 | 772 |
| 499 | 20250219 | 105300 | 872649245 | 2100 | 2090 | 2100 | 2090 | 477 |
| 500 | 20250219 | 105200 | 871652305 | 2100 | 2095 | 2100 | 2095 | 502 |
| 501 | 20250219 | 105100 | 870600610 | 2100 | 2100 | 2100 | 2090 | 4400 |
| 502 | 20250219 | 105000 | 861380610 | 2100 | 2100 | 2100 | 2095 | 481 |
| 503 | 20250219 | 104900 | 860372510 | 2100 | 2100 | 2100 | 2095 | 601 |
| 504 | 20250219 | 104800 | 859111160 | 2095 | 2100 | 2100 | 2095 | 772 |
| 505 | 20250219 | 104700 | 857493815 | 2100 | 2100 | 2100 | 2100 | 27 |
| 506 | 20250219 | 104600 | 857437115 | 2100 | 2090 | 2100 | 2090 | 7015 |
| 507 | 20250219 | 104500 | 842706925 | 2100 | 2095 | 2100 | 2090 | 1747 |
| 508 | 20250219 | 104400 | 839052785 | 2095 | 2095 | 2100 | 2095 | 3531 |
| 509 | 20250219 | 104300 | 831654770 | 2100 | 2095 | 2100 | 2095 | 759 |
| 510 | 20250219 | 104200 | 830064470 | 2100 | 2095 | 2100 | 2095 | 13337 |
| 511 | 20250219 | 104100 | 802112485 | 2095 | 2095 | 2095 | 2095 | 876 |
| 512 | 20250219 | 104000 | 800277265 | 2095 | 2085 | 2095 | 2085 | 9115 |
| 513 | 20250219 | 103900 | 781229230 | 2085 | 2090 | 2090 | 2085 | 4627 |
| 514 | 20250219 | 103800 | 771576935 | 2090 | 2090 | 2090 | 2090 | 3850 |
| 515 | 20250219 | 103700 | 763530435 | 2090 | 2085 | 2090 | 2085 | 3919 |
| 516 | 20250219 | 103600 | 755348475 | 2085 | 2085 | 2085 | 2085 | 0 |
| 517 | 20250219 | 103500 | 755348475 | 2085 | 2085 | 2085 | 2085 | 145 |
| 518 | 20250219 | 103400 | 755046150 | 2090 | 2090 | 2090 | 2090 | 1 |
| 519 | 20250219 | 103300 | 755044060 | 2090 | 2085 | 2090 | 2085 | 1142 |
| 520 | 20250219 | 103200 | 752657720 | 2090 | 2085 | 2090 | 2085 | 971 |
| 521 | 20250219 | 103100 | 750633135 | 2085 | 2095 | 2095 | 2085 | 3313 |
| 522 | 20250219 | 103000 | 743713960 | 2095 | 2095 | 2095 | 2095 | 0 |
| 523 | 20250219 | 102900 | 743713960 | 2095 | 2095 | 2095 | 2095 | 919 |
| 524 | 20250219 | 102800 | 741788655 | 2095 | 2095 | 2095 | 2095 | 2704 |
| 525 | 20250219 | 102700 | 736123775 | 2090 | 2095 | 2095 | 2090 | 1097 |
| 526 | 20250219 | 102600 | 733827220 | 2095 | 2090 | 2100 | 2090 | 1914 |
| 527 | 20250219 | 102500 | 729810505 | 2100 | 2095 | 2100 | 2090 | 958 |
| 528 | 20250219 | 102400 | 727802185 | 2095 | 2095 | 2095 | 2090 | 488 |
| 529 | 20250219 | 102300 | 726779875 | 2095 | 2095 | 2095 | 2095 | 1001 |
| 530 | 20250219 | 102200 | 724682780 | 2095 | 2095 | 2095 | 2095 | 1345 |
| 531 | 20250219 | 102100 | 721865005 | 2090 | 2090 | 2090 | 2090 | 0 |
| 532 | 20250219 | 102000 | 721865005 | 2090 | 2090 | 2090 | 2090 | 32 |
| 533 | 20250219 | 101900 | 721798125 | 2090 | 2100 | 2100 | 2090 | 927 |
| 534 | 20250219 | 101800 | 719855025 | 2100 | 2095 | 2100 | 2095 | 1488 |
| 535 | 20250219 | 101700 | 716730610 | 2095 | 2095 | 2100 | 2090 | 1380 |
| 536 | 20250219 | 101600 | 713839445 | 2090 | 2090 | 2095 | 2090 | 3162 |
| 537 | 20250219 | 101500 | 707225215 | 2095 | 2095 | 2095 | 2095 | 11958 |
| 538 | 20250219 | 101400 | 682173205 | 2095 | 2090 | 2095 | 2090 | 14175 |
| 539 | 20250219 | 101300 | 652502775 | 2085 | 2085 | 2085 | 2085 | 11 |
| 540 | 20250219 | 101200 | 652479840 | 2085 | 2085 | 2090 | 2085 | 139 |
| 541 | 20250219 | 101100 | 652189900 | 2085 | 2090 | 2090 | 2085 | 54 |
| 542 | 20250219 | 101000 | 652077145 | 2085 | 2085 | 2085 | 2080 | 971 |
| 543 | 20250219 | 100900 | 650052615 | 2085 | 2085 | 2085 | 2085 | 0 |
| 544 | 20250219 | 100800 | 650052615 | 2085 | 2085 | 2085 | 2085 | 13 |
| 545 | 20250219 | 100700 | 650025510 | 2080 | 2080 | 2080 | 2080 | 2439 |
| 546 | 20250219 | 100600 | 644952390 | 2085 | 2080 | 2085 | 2080 | 18941 |
| 547 | 20250219 | 100500 | 605545080 | 2075 | 2075 | 2075 | 2075 | 249 |
| 548 | 20250219 | 100400 | 605028405 | 2075 | 2080 | 2080 | 2075 | 2914 |
| 549 | 20250219 | 100300 | 598968300 | 2080 | 2075 | 2080 | 2075 | 3029 |
| 550 | 20250219 | 100200 | 592671850 | 2075 | 2075 | 2075 | 2075 | 2739 |
| 551 | 20250219 | 100100 | 586988425 | 2075 | 2085 | 2085 | 2075 | 11190 |
| 552 | 20250219 | 100000 | 563766200 | 2080 | 2075 | 2080 | 2075 | 7141 |
| 553 | 20250219 | 095900 | 548915920 | 2075 | 2075 | 2075 | 2075 | 1593 |
| 554 | 20250219 | 095800 | 545610445 | 2080 | 2075 | 2080 | 2075 | 1131 |
| 555 | 20250219 | 095700 | 543263480 | 2075 | 2080 | 2080 | 2075 | 1320 |
| 556 | 20250219 | 095600 | 540523280 | 2085 | 2075 | 2085 | 2075 | 3738 |
| 557 | 20250219 | 095500 | 532757880 | 2075 | 2075 | 2075 | 2075 | 0 |
| 558 | 20250219 | 095400 | 532757880 | 2075 | 2075 | 2075 | 2075 | 150 |
| 559 | 20250219 | 095300 | 532446630 | 2075 | 2080 | 2080 | 2075 | 146 |
| 560 | 20250219 | 095200 | 532143500 | 2080 | 2080 | 2080 | 2080 | 179 |
| 561 | 20250219 | 095100 | 531771180 | 2080 | 2080 | 2080 | 2080 | 360 |
| 562 | 20250219 | 095000 | 531022380 | 2085 | 2070 | 2085 | 2070 | 2558 |
| 563 | 20250219 | 094900 | 525713220 | 2070 | 2075 | 2075 | 2070 | 1053 |
| 564 | 20250219 | 094800 | 523532245 | 2075 | 2070 | 2075 | 2070 | 1723 |
| 565 | 20250219 | 094700 | 519960635 | 2070 | 2070 | 2070 | 2070 | 4969 |
| 566 | 20250219 | 094600 | 509674805 | 2070 | 2080 | 2080 | 2070 | 12510 |
| 567 | 20250219 | 094500 | 483767100 | 2080 | 2080 | 2080 | 2080 | 8 |
| 568 | 20250219 | 094400 | 483750460 | 2080 | 2075 | 2080 | 2075 | 328 |
| 569 | 20250219 | 094300 | 483069815 | 2075 | 2080 | 2080 | 2075 | 10103 |
| 570 | 20250219 | 094200 | 462106075 | 2075 | 2085 | 2085 | 2075 | 10603 |
| 571 | 20250219 | 094100 | 440062380 | 2080 | 2075 | 2085 | 2075 | 4038 |
| 572 | 20250219 | 094000 | 431663085 | 2075 | 2090 | 2090 | 2075 | 6439 |
| 573 | 20250219 | 093900 | 418274545 | 2090 | 2085 | 2090 | 2080 | 3799 |
| 574 | 20250219 | 093800 | 410353500 | 2090 | 2090 | 2090 | 2090 | 1304 |
| 575 | 20250219 | 093700 | 407628140 | 2085 | 2085 | 2090 | 2085 | 2384 |
| 576 | 20250219 | 093600 | 402657450 | 2085 | 2080 | 2085 | 2080 | 9544 |
| 577 | 20250219 | 093500 | 382786350 | 2080 | 2080 | 2080 | 2075 | 152 |
| 578 | 20250219 | 093400 | 382470690 | 2080 | 2080 | 2080 | 2075 | 427 |
| 579 | 20250219 | 093300 | 381582665 | 2080 | 2075 | 2080 | 2075 | 1707 |
| 580 | 20250219 | 093200 | 378037250 | 2075 | 2075 | 2075 | 2075 | 3559 |
| 581 | 20250219 | 093100 | 370652325 | 2080 | 2075 | 2080 | 2070 | 1419 |
| 582 | 20250219 | 093000 | 367709490 | 2075 | 2075 | 2075 | 2075 | 44 |
| 583 | 20250219 | 092900 | 367618190 | 2075 | 2075 | 2075 | 2075 | 1 |
| 584 | 20250219 | 092800 | 367616115 | 2070 | 2065 | 2070 | 2065 | 2691 |
| 585 | 20250219 | 092700 | 362046495 | 2065 | 2065 | 2065 | 2060 | 1175 |
| 586 | 20250219 | 092600 | 359620395 | 2065 | 2070 | 2070 | 2065 | 5760 |
| 587 | 20250219 | 092500 | 347725985 | 2065 | 2070 | 2070 | 2065 | 9695 |
| 588 | 20250219 | 092400 | 327686065 | 2070 | 2065 | 2070 | 2065 | 2441 |
| 589 | 20250219 | 092300 | 322639250 | 2070 | 2070 | 2070 | 2070 | 500 |
| 590 | 20250219 | 092200 | 321604250 | 2070 | 2060 | 2070 | 2060 | 731 |
| 591 | 20250219 | 092100 | 320095690 | 2065 | 2060 | 2065 | 2060 | 592 |
| 592 | 20250219 | 092000 | 318874055 | 2060 | 2060 | 2065 | 2060 | 1641 |
| 593 | 20250219 | 091900 | 315491090 | 2060 | 2065 | 2065 | 2060 | 2630 |
| 594 | 20250219 | 091800 | 310071535 | 2065 | 2065 | 2065 | 2065 | 14105 |
| 595 | 20250219 | 091700 | 280944710 | 2070 | 2070 | 2070 | 2070 | 1000 |
| 596 | 20250219 | 091600 | 278874710 | 2070 | 2070 | 2070 | 2070 | 1669 |
| 597 | 20250219 | 091500 | 275419880 | 2070 | 2070 | 2070 | 2070 | 2171 |
| 598 | 20250219 | 091400 | 270925910 | 2070 | 2075 | 2080 | 2070 | 5926 |
| 599 | 20250219 | 091300 | 258653220 | 2080 | 2075 | 2080 | 2075 | 2634 |
| 600 | 20250219 | 091200 | 253187655 | 2075 | 2075 | 2075 | 2070 | 5441 |
| 601 | 20250219 | 091100 | 241922170 | 2080 | 2080 | 2080 | 2080 | 0 |
| 602 | 20250219 | 091000 | 241922170 | 2080 | 2070 | 2085 | 2070 | 4735 |
| 603 | 20250219 | 090900 | 232085270 | 2075 | 2065 | 2075 | 2065 | 1526 |
| 604 | 20250219 | 090800 | 228930365 | 2075 | 2070 | 2085 | 2065 | 18370 |
| 605 | 20250219 | 090700 | 190886905 | 2070 | 2075 | 2075 | 2055 | 46071 |
| 606 | 20250219 | 090600 | 95967450 | 2070 | 2065 | 2070 | 2065 | 2251 |
| 607 | 20250219 | 090500 | 91309880 | 2080 | 2070 | 2080 | 2065 | 5014 |
| 608 | 20250219 | 090400 | 80888070 | 2065 | 2080 | 2080 | 2065 | 5200 |
| 609 | 20250219 | 090300 | 70099050 | 2080 | 2080 | 2080 | 2065 | 11500 |
| 610 | 20250219 | 090200 | 46309500 | 2070 | 2075 | 2075 | 2070 | 3912 |
| 611 | 20250219 | 090100 | 38197375 | 2075 | 2070 | 2080 | 2070 | 1734 |
| 612 | 20250219 | 090000 | 34596400 | 2070 | 2080 | 2080 | 2070 | 16644 |