31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 3 | 20250219 | 193100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20250219 | 193000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20250219 | 192900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20250219 | 192800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20250219 | 192700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20250219 | 192600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20250219 | 192500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20250219 | 192400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20250219 | 192300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20250219 | 192200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20250219 | 192100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20250219 | 192000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20250219 | 191900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20250219 | 191800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20250219 | 191700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20250219 | 191600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20250219 | 191500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20250219 | 191400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20250219 | 191300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20250219 | 191200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20250219 | 191100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20250219 | 191000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20250219 | 190900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20250219 | 190800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20250219 | 190700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20250219 | 190600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20250219 | 190500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20250219 | 190400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20250219 | 190300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20250219 | 190200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 33 | 20250219 | 190100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20250219 | 190000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20250219 | 185900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20250219 | 185800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20250219 | 185700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20250219 | 185600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20250219 | 185500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20250219 | 185400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20250219 | 185300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20250219 | 185200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20250219 | 185100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20250219 | 185000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20250219 | 184900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20250219 | 184800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20250219 | 184700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20250219 | 184600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20250219 | 184500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20250219 | 184400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20250219 | 184300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20250219 | 184200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20250219 | 184100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20250219 | 184000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20250219 | 183900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20250219 | 183800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20250219 | 183700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20250219 | 183600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20250219 | 183500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20250219 | 183400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20250219 | 183300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20250219 | 183200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 63 | 20250219 | 183100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20250219 | 183000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20250219 | 182900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20250219 | 182800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20250219 | 182700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20250219 | 182600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20250219 | 182500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20250219 | 182400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20250219 | 182300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20250219 | 182200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20250219 | 182100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20250219 | 182000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20250219 | 181900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20250219 | 181800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20250219 | 181700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20250219 | 181600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20250219 | 181500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20250219 | 181400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20250219 | 181300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20250219 | 181200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20250219 | 181100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20250219 | 181000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20250219 | 180900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20250219 | 180800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20250219 | 180700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20250219 | 180600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20250219 | 180500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20250219 | 180400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20250219 | 180300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20250219 | 180200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 93 | 20250219 | 180100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20250219 | 180000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20250219 | 175900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20250219 | 175800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20250219 | 175700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20250219 | 175600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20250219 | 175500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20250219 | 175400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20250219 | 175300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20250219 | 175200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20250219 | 175100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20250219 | 175000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20250219 | 174900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20250219 | 174800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20250219 | 174700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20250219 | 174600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20250219 | 174500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20250219 | 174400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20250219 | 174300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20250219 | 174200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20250219 | 174100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20250219 | 174000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20250219 | 173900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20250219 | 173800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20250219 | 173700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20250219 | 173600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20250219 | 173500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20250219 | 173400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20250219 | 173300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20250219 | 173200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 123 | 20250219 | 173100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20250219 | 173000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20250219 | 172900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20250219 | 172800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20250219 | 172700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20250219 | 172600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20250219 | 172500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20250219 | 172400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20250219 | 172300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20250219 | 172200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20250219 | 172100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20250219 | 172000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20250219 | 171900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20250219 | 171800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20250219 | 171700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20250219 | 171600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20250219 | 171500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20250219 | 171400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20250219 | 171300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20250219 | 171200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20250219 | 171100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20250219 | 171000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20250219 | 170900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20250219 | 170800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20250219 | 170700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20250219 | 170600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20250219 | 170500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20250219 | 170400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20250219 | 170300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20250219 | 170200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 153 | 20250219 | 170100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20250219 | 170000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20250219 | 165900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20250219 | 165800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20250219 | 165700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20250219 | 165600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20250219 | 165500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20250219 | 165400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20250219 | 165300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20250219 | 165200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20250219 | 165100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20250219 | 165000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20250219 | 164900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20250219 | 164800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20250219 | 164700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20250219 | 164600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20250219 | 164500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20250219 | 164400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20250219 | 164300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20250219 | 164200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20250219 | 164100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20250219 | 164000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20250219 | 163900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20250219 | 163800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20250219 | 163700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20250219 | 163600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20250219 | 163500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20250219 | 163400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20250219 | 163300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20250219 | 163200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 183 | 20250219 | 163100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20250219 | 163000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20250219 | 162900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20250219 | 162800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20250219 | 162700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20250219 | 162600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20250219 | 162500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20250219 | 162400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20250219 | 162300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20250219 | 162200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20250219 | 162100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20250219 | 162000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20250219 | 161900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20250219 | 161800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20250219 | 161700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20250219 | 161600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20250219 | 161500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20250219 | 161400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20250219 | 161300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20250219 | 161200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20250219 | 161100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20250219 | 161000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 205 | 20250219 | 160900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 206 | 20250219 | 160800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 207 | 20250219 | 160700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 208 | 20250219 | 160600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 209 | 20250219 | 160500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 210 | 20250219 | 160400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 211 | 20250219 | 160300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 212 | 20250219 | 160200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 213 | 20250219 | 160100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 214 | 20250219 | 160000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 215 | 20250219 | 155900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 216 | 20250219 | 155800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 217 | 20250219 | 155700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 218 | 20250219 | 155600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 219 | 20250219 | 155500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 220 | 20250219 | 155400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 221 | 20250219 | 155300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 222 | 20250219 | 155200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 223 | 20250219 | 155100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 224 | 20250219 | 155000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 225 | 20250219 | 154900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 226 | 20250219 | 154800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 227 | 20250219 | 154700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 228 | 20250219 | 154600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 229 | 20250219 | 154500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 230 | 20250219 | 154400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 231 | 20250219 | 154300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 232 | 20250219 | 154200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 233 | 20250219 | 154100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 234 | 20250219 | 154000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 235 | 20250219 | 153900 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 236 | 20250219 | 153800 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 237 | 20250219 | 153700 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 238 | 20250219 | 153600 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 239 | 20250219 | 153500 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 240 | 20250219 | 153400 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 241 | 20250219 | 153300 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 242 | 20250219 | 153200 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 243 | 20250219 | 153100 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 244 | 20250219 | 153000 | 1432475106 | 1416 | 1416 | 1416 | 1416 | 23945 |
| 245 | 20250219 | 152900 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 246 | 20250219 | 152800 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 247 | 20250219 | 152700 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 248 | 20250219 | 152600 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 249 | 20250219 | 152500 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 250 | 20250219 | 152400 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 251 | 20250219 | 152300 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 252 | 20250219 | 152200 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 253 | 20250219 | 152100 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 254 | 20250219 | 152000 | 1398568986 | 1419 | 1419 | 1419 | 1419 | 0 |
| 255 | 20250219 | 151900 | 1398568986 | 1419 | 1421 | 1421 | 1419 | 1445 |
| 256 | 20250219 | 151800 | 1396517054 | 1420 | 1420 | 1420 | 1420 | 1303 |
| 257 | 20250219 | 151700 | 1394666794 | 1420 | 1421 | 1421 | 1418 | 3899 |
| 258 | 20250219 | 151600 | 1389130381 | 1421 | 1419 | 1421 | 1419 | 7009 |
| 259 | 20250219 | 151500 | 1379177238 | 1420 | 1419 | 1420 | 1419 | 1538 |
| 260 | 20250219 | 151400 | 1376993386 | 1419 | 1418 | 1419 | 1418 | 5548 |
| 261 | 20250219 | 151300 | 1369122738 | 1418 | 1416 | 1418 | 1415 | 7655 |
| 262 | 20250219 | 151200 | 1358271700 | 1416 | 1412 | 1416 | 1409 | 13860 |
| 263 | 20250219 | 151100 | 1338675208 | 1408 | 1413 | 1413 | 1408 | 1173 |
| 264 | 20250219 | 151000 | 1337018486 | 1412 | 1412 | 1412 | 1411 | 640 |
| 265 | 20250219 | 150900 | 1336114939 | 1412 | 1413 | 1414 | 1412 | 5755 |
| 266 | 20250219 | 150800 | 1327983067 | 1414 | 1414 | 1414 | 1414 | 1414 |
| 267 | 20250219 | 150700 | 1325983671 | 1414 | 1414 | 1414 | 1413 | 257 |
| 268 | 20250219 | 150600 | 1325620278 | 1414 | 1414 | 1414 | 1413 | 1472 |
| 269 | 20250219 | 150500 | 1323538890 | 1414 | 1413 | 1414 | 1413 | 613 |
| 270 | 20250219 | 150400 | 1322672570 | 1413 | 1413 | 1413 | 1413 | 601 |
| 271 | 20250219 | 150300 | 1321823357 | 1413 | 1414 | 1414 | 1413 | 2556 |
| 272 | 20250219 | 150200 | 1318209235 | 1414 | 1413 | 1414 | 1413 | 653 |
| 273 | 20250219 | 150100 | 1317286174 | 1414 | 1414 | 1414 | 1413 | 2308 |
| 274 | 20250219 | 150000 | 1314022730 | 1413 | 1412 | 1413 | 1412 | 2046 |
| 275 | 20250219 | 145900 | 1311132296 | 1412 | 1410 | 1412 | 1408 | 8573 |
| 276 | 20250219 | 145800 | 1299040455 | 1410 | 1409 | 1410 | 1409 | 3820 |
| 277 | 20250219 | 145700 | 1293656713 | 1409 | 1407 | 1409 | 1407 | 1380 |
| 278 | 20250219 | 145600 | 1291713218 | 1407 | 1407 | 1407 | 1407 | 1263 |
| 279 | 20250219 | 145500 | 1289936177 | 1405 | 1405 | 1405 | 1405 | 1026 |
| 280 | 20250219 | 145400 | 1288494647 | 1405 | 1407 | 1407 | 1405 | 177 |
| 281 | 20250219 | 145300 | 1288245706 | 1407 | 1405 | 1407 | 1405 | 2534 |
| 282 | 20250219 | 145200 | 1284683269 | 1405 | 1404 | 1405 | 1403 | 2354 |
| 283 | 20250219 | 145100 | 1281377434 | 1405 | 1404 | 1405 | 1404 | 396 |
| 284 | 20250219 | 145000 | 1280821069 | 1403 | 1403 | 1403 | 1403 | 0 |
| 285 | 20250219 | 144900 | 1280821069 | 1403 | 1403 | 1403 | 1403 | 83 |
| 286 | 20250219 | 144800 | 1280704620 | 1403 | 1404 | 1404 | 1403 | 5602 |
| 287 | 20250219 | 144700 | 1272844749 | 1404 | 1405 | 1405 | 1404 | 350 |
| 288 | 20250219 | 144600 | 1272353199 | 1405 | 1405 | 1405 | 1405 | 653 |
| 289 | 20250219 | 144500 | 1271435734 | 1403 | 1403 | 1403 | 1403 | 55 |
| 290 | 20250219 | 144400 | 1271358569 | 1405 | 1405 | 1405 | 1405 | 2 |
| 291 | 20250219 | 144300 | 1271355759 | 1402 | 1402 | 1402 | 1402 | 1465 |
| 292 | 20250219 | 144200 | 1269301829 | 1402 | 1402 | 1402 | 1402 | 253 |
| 293 | 20250219 | 144100 | 1268947123 | 1402 | 1403 | 1403 | 1402 | 498 |
| 294 | 20250219 | 144000 | 1268248677 | 1403 | 1404 | 1404 | 1403 | 3507 |
| 295 | 20250219 | 143900 | 1263324863 | 1403 | 1403 | 1403 | 1403 | 62 |
| 296 | 20250219 | 143800 | 1263237877 | 1403 | 1403 | 1403 | 1403 | 30 |
| 297 | 20250219 | 143700 | 1263195787 | 1403 | 1403 | 1403 | 1403 | 10 |
| 298 | 20250219 | 143600 | 1263181757 | 1401 | 1402 | 1402 | 1401 | 272 |
| 299 | 20250219 | 143500 | 1262800414 | 1402 | 1402 | 1402 | 1402 | 100 |
| 300 | 20250219 | 143400 | 1262660214 | 1401 | 1402 | 1402 | 1401 | 748 |
| 301 | 20250219 | 143300 | 1261611966 | 1401 | 1401 | 1401 | 1401 | 703 |
| 302 | 20250219 | 143200 | 1260627063 | 1400 | 1403 | 1403 | 1400 | 339 |
| 303 | 20250219 | 143100 | 1260152041 | 1403 | 1403 | 1403 | 1403 | 950 |
| 304 | 20250219 | 143000 | 1258819191 | 1403 | 1403 | 1403 | 1403 | 50 |
| 305 | 20250219 | 142900 | 1258749041 | 1401 | 1401 | 1401 | 1401 | 6033 |
| 306 | 20250219 | 142800 | 1250296808 | 1401 | 1401 | 1401 | 1401 | 0 |
| 307 | 20250219 | 142700 | 1250296808 | 1401 | 1404 | 1404 | 1401 | 3280 |
| 308 | 20250219 | 142600 | 1245697727 | 1403 | 1403 | 1403 | 1403 | 528 |
| 309 | 20250219 | 142500 | 1244956943 | 1404 | 1403 | 1404 | 1403 | 60 |
| 310 | 20250219 | 142400 | 1244872753 | 1403 | 1403 | 1403 | 1403 | 592 |
| 311 | 20250219 | 142300 | 1244042177 | 1402 | 1402 | 1402 | 1402 | 300 |
| 312 | 20250219 | 142200 | 1243621577 | 1402 | 1402 | 1402 | 1402 | 2 |
| 313 | 20250219 | 142100 | 1243618773 | 1403 | 1403 | 1403 | 1403 | 16 |
| 314 | 20250219 | 142000 | 1243596325 | 1403 | 1402 | 1403 | 1402 | 1851 |
| 315 | 20250219 | 141900 | 1241001174 | 1403 | 1403 | 1403 | 1403 | 204 |
| 316 | 20250219 | 141800 | 1240714962 | 1403 | 1403 | 1403 | 1403 | 1669 |
| 317 | 20250219 | 141700 | 1238373355 | 1403 | 1403 | 1403 | 1403 | 1001 |
| 318 | 20250219 | 141600 | 1236968952 | 1403 | 1403 | 1403 | 1403 | 100 |
| 319 | 20250219 | 141500 | 1236828652 | 1404 | 1404 | 1404 | 1404 | 10 |
| 320 | 20250219 | 141400 | 1236814612 | 1404 | 1405 | 1405 | 1403 | 820 |
| 321 | 20250219 | 141300 | 1235663107 | 1406 | 1406 | 1406 | 1406 | 103 |
| 322 | 20250219 | 141200 | 1235518289 | 1405 | 1405 | 1405 | 1405 | 99 |
| 323 | 20250219 | 141100 | 1235379194 | 1405 | 1405 | 1405 | 1405 | 257 |
| 324 | 20250219 | 141000 | 1235018109 | 1405 | 1405 | 1405 | 1405 | 62 |
| 325 | 20250219 | 140900 | 1234930999 | 1405 | 1405 | 1405 | 1405 | 0 |
| 326 | 20250219 | 140800 | 1234930999 | 1405 | 1405 | 1405 | 1404 | 1058 |
| 327 | 20250219 | 140700 | 1233444629 | 1406 | 1406 | 1406 | 1406 | 615 |
| 328 | 20250219 | 140600 | 1232579939 | 1406 | 1406 | 1407 | 1406 | 553 |
| 329 | 20250219 | 140500 | 1231802121 | 1407 | 1407 | 1407 | 1407 | 0 |
| 330 | 20250219 | 140400 | 1231802121 | 1407 | 1407 | 1407 | 1407 | 0 |
| 331 | 20250219 | 140300 | 1231802121 | 1407 | 1407 | 1407 | 1407 | 1 |
| 332 | 20250219 | 140200 | 1231800714 | 1403 | 1403 | 1403 | 1403 | 10 |
| 333 | 20250219 | 140100 | 1231786684 | 1402 | 1407 | 1407 | 1402 | 1020 |
| 334 | 20250219 | 140000 | 1230356115 | 1407 | 1406 | 1407 | 1406 | 1007 |
| 335 | 20250219 | 135900 | 1228939278 | 1406 | 1405 | 1406 | 1405 | 497 |
| 336 | 20250219 | 135800 | 1228240992 | 1405 | 1405 | 1405 | 1405 | 680 |
| 337 | 20250219 | 135700 | 1227285592 | 1405 | 1405 | 1405 | 1405 | 100 |
| 338 | 20250219 | 135600 | 1227145092 | 1405 | 1405 | 1405 | 1405 | 4571 |
| 339 | 20250219 | 135500 | 1220722837 | 1405 | 1403 | 1405 | 1403 | 2042 |
| 340 | 20250219 | 135400 | 1217855940 | 1403 | 1403 | 1403 | 1403 | 0 |
| 341 | 20250219 | 135300 | 1217855940 | 1403 | 1403 | 1403 | 1403 | 190 |
| 342 | 20250219 | 135200 | 1217589370 | 1402 | 1403 | 1403 | 1402 | 26 |
| 343 | 20250219 | 135100 | 1217552902 | 1403 | 1403 | 1403 | 1403 | 0 |
| 344 | 20250219 | 135000 | 1217552902 | 1403 | 1403 | 1403 | 1403 | 0 |
| 345 | 20250219 | 134900 | 1217552902 | 1403 | 1403 | 1403 | 1403 | 22 |
| 346 | 20250219 | 134800 | 1217522036 | 1403 | 1403 | 1403 | 1403 | 0 |
| 347 | 20250219 | 134700 | 1217522036 | 1403 | 1403 | 1403 | 1403 | 1 |
| 348 | 20250219 | 134600 | 1217520633 | 1402 | 1402 | 1402 | 1402 | 0 |
| 349 | 20250219 | 134500 | 1217520633 | 1402 | 1402 | 1402 | 1402 | 437 |
| 350 | 20250219 | 134400 | 1216907959 | 1403 | 1402 | 1403 | 1400 | 5378 |
| 351 | 20250219 | 134300 | 1209372663 | 1403 | 1404 | 1404 | 1403 | 80 |
| 352 | 20250219 | 134200 | 1209260418 | 1404 | 1403 | 1404 | 1403 | 22 |
| 353 | 20250219 | 134100 | 1209229532 | 1402 | 1401 | 1402 | 1401 | 538 |
| 354 | 20250219 | 134000 | 1208475725 | 1402 | 1402 | 1402 | 1402 | 1 |
| 355 | 20250219 | 133900 | 1208474323 | 1403 | 1402 | 1403 | 1401 | 3003 |
| 356 | 20250219 | 133800 | 1204266134 | 1403 | 1403 | 1403 | 1403 | 41 |
| 357 | 20250219 | 133700 | 1204208611 | 1403 | 1403 | 1403 | 1403 | 20 |
| 358 | 20250219 | 133600 | 1204180551 | 1403 | 1403 | 1403 | 1403 | 50 |
| 359 | 20250219 | 133500 | 1204110401 | 1404 | 1402 | 1404 | 1402 | 779 |
| 360 | 20250219 | 133400 | 1203018241 | 1402 | 1402 | 1402 | 1402 | 0 |
| 361 | 20250219 | 133300 | 1203018241 | 1402 | 1402 | 1402 | 1402 | 0 |
| 362 | 20250219 | 133200 | 1203018241 | 1402 | 1402 | 1402 | 1402 | 0 |
| 363 | 20250219 | 133100 | 1203018241 | 1402 | 1402 | 1402 | 1402 | 1 |
| 364 | 20250219 | 133000 | 1203016839 | 1402 | 1402 | 1402 | 1402 | 20 |
| 365 | 20250219 | 132900 | 1202988799 | 1402 | 1402 | 1402 | 1402 | 9 |
| 366 | 20250219 | 132800 | 1202976181 | 1402 | 1404 | 1404 | 1402 | 422 |
| 367 | 20250219 | 132700 | 1202384529 | 1404 | 1404 | 1404 | 1404 | 1 |
| 368 | 20250219 | 132600 | 1202383125 | 1404 | 1404 | 1404 | 1404 | 816 |
| 369 | 20250219 | 132500 | 1201237461 | 1404 | 1404 | 1404 | 1404 | 90 |
| 370 | 20250219 | 132400 | 1201111101 | 1404 | 1404 | 1404 | 1404 | 12 |
| 371 | 20250219 | 132300 | 1201094253 | 1404 | 1404 | 1404 | 1404 | 5 |
| 372 | 20250219 | 132200 | 1201087233 | 1402 | 1402 | 1402 | 1402 | 71 |
| 373 | 20250219 | 132100 | 1200987691 | 1402 | 1402 | 1402 | 1402 | 0 |
| 374 | 20250219 | 132000 | 1200987691 | 1402 | 1403 | 1403 | 1402 | 500 |
| 375 | 20250219 | 131900 | 1200286689 | 1402 | 1402 | 1402 | 1402 | 0 |
| 376 | 20250219 | 131800 | 1200286689 | 1402 | 1402 | 1402 | 1402 | 20 |
| 377 | 20250219 | 131700 | 1200258649 | 1402 | 1400 | 1402 | 1400 | 246 |
| 378 | 20250219 | 131600 | 1199913811 | 1401 | 1401 | 1401 | 1401 | 962 |
| 379 | 20250219 | 131500 | 1198566049 | 1401 | 1402 | 1402 | 1401 | 1965 |
| 380 | 20250219 | 131400 | 1195813031 | 1402 | 1402 | 1402 | 1402 | 5554 |
| 381 | 20250219 | 131300 | 1188026323 | 1402 | 1402 | 1402 | 1402 | 4902 |
| 382 | 20250219 | 131200 | 1181153719 | 1402 | 1402 | 1402 | 1402 | 1000 |
| 383 | 20250219 | 131100 | 1179751719 | 1402 | 1402 | 1402 | 1402 | 0 |
| 384 | 20250219 | 131000 | 1179751719 | 1402 | 1403 | 1403 | 1402 | 1056 |
| 385 | 20250219 | 130900 | 1178271201 | 1403 | 1403 | 1403 | 1403 | 500 |
| 386 | 20250219 | 130800 | 1177569701 | 1405 | 1405 | 1405 | 1405 | 19 |
| 387 | 20250219 | 130700 | 1177543006 | 1405 | 1405 | 1405 | 1405 | 0 |
| 388 | 20250219 | 130600 | 1177543006 | 1405 | 1405 | 1405 | 1405 | 101 |
| 389 | 20250219 | 130500 | 1177401101 | 1402 | 1405 | 1405 | 1402 | 1001 |
| 390 | 20250219 | 130400 | 1175997696 | 1405 | 1405 | 1405 | 1405 | 0 |
| 391 | 20250219 | 130300 | 1175997696 | 1405 | 1405 | 1405 | 1405 | 7 |
| 392 | 20250219 | 130200 | 1175987861 | 1405 | 1405 | 1405 | 1405 | 4 |
| 393 | 20250219 | 130100 | 1175982241 | 1405 | 1405 | 1405 | 1405 | 0 |
| 394 | 20250219 | 130000 | 1175982241 | 1405 | 1405 | 1405 | 1405 | 1128 |
| 395 | 20250219 | 125900 | 1174397401 | 1405 | 1405 | 1405 | 1405 | 12 |
| 396 | 20250219 | 125800 | 1174380541 | 1405 | 1405 | 1405 | 1405 | 1120 |
| 397 | 20250219 | 125700 | 1172806941 | 1405 | 1404 | 1405 | 1402 | 1677 |
| 398 | 20250219 | 125600 | 1170453188 | 1404 | 1404 | 1404 | 1404 | 48 |
| 399 | 20250219 | 125500 | 1170385796 | 1402 | 1402 | 1402 | 1402 | 0 |
| 400 | 20250219 | 125400 | 1170385796 | 1402 | 1404 | 1404 | 1402 | 5617 |
| 401 | 20250219 | 125300 | 1162510575 | 1404 | 1404 | 1404 | 1404 | 0 |
| 402 | 20250219 | 125200 | 1162510575 | 1404 | 1404 | 1404 | 1404 | 0 |
| 403 | 20250219 | 125100 | 1162510575 | 1404 | 1403 | 1404 | 1403 | 51 |
| 404 | 20250219 | 125000 | 1162439021 | 1405 | 1405 | 1405 | 1405 | 0 |
| 405 | 20250219 | 124900 | 1162439021 | 1405 | 1405 | 1405 | 1405 | 5 |
| 406 | 20250219 | 124800 | 1162431996 | 1405 | 1404 | 1405 | 1403 | 15382 |
| 407 | 20250219 | 124700 | 1140850923 | 1405 | 1406 | 1406 | 1405 | 123 |
| 408 | 20250219 | 124600 | 1140678105 | 1406 | 1406 | 1406 | 1406 | 729 |
| 409 | 20250219 | 124500 | 1139653131 | 1406 | 1406 | 1406 | 1406 | 500 |
| 410 | 20250219 | 124400 | 1138950131 | 1406 | 1406 | 1406 | 1406 | 8 |
| 411 | 20250219 | 124300 | 1138938883 | 1406 | 1406 | 1406 | 1406 | 3115 |
| 412 | 20250219 | 124200 | 1134559193 | 1406 | 1406 | 1406 | 1406 | 0 |
| 413 | 20250219 | 124100 | 1134559193 | 1406 | 1406 | 1406 | 1406 | 0 |
| 414 | 20250219 | 124000 | 1134559193 | 1406 | 1406 | 1406 | 1406 | 1 |
| 415 | 20250219 | 123900 | 1134557787 | 1406 | 1406 | 1406 | 1406 | 89 |
| 416 | 20250219 | 123800 | 1134432653 | 1406 | 1406 | 1406 | 1406 | 0 |
| 417 | 20250219 | 123700 | 1134432653 | 1406 | 1406 | 1406 | 1406 | 1 |
| 418 | 20250219 | 123600 | 1134431247 | 1406 | 1406 | 1406 | 1406 | 310 |
| 419 | 20250219 | 123500 | 1133995387 | 1406 | 1406 | 1406 | 1406 | 355 |
| 420 | 20250219 | 123400 | 1133496257 | 1406 | 1406 | 1406 | 1406 | 51 |
| 421 | 20250219 | 123300 | 1133424551 | 1406 | 1406 | 1406 | 1406 | 1 |
| 422 | 20250219 | 123200 | 1133423145 | 1406 | 1406 | 1406 | 1406 | 302 |
| 423 | 20250219 | 123100 | 1132998533 | 1406 | 1406 | 1406 | 1406 | 30 |
| 424 | 20250219 | 123000 | 1132956353 | 1403 | 1403 | 1403 | 1403 | 1474 |
| 425 | 20250219 | 122900 | 1130888331 | 1403 | 1403 | 1403 | 1403 | 1 |
| 426 | 20250219 | 122800 | 1130886928 | 1402 | 1402 | 1402 | 1402 | 0 |
| 427 | 20250219 | 122700 | 1130886928 | 1402 | 1402 | 1402 | 1402 | 0 |
| 428 | 20250219 | 122600 | 1130886928 | 1402 | 1402 | 1402 | 1402 | 0 |
| 429 | 20250219 | 122500 | 1130886928 | 1402 | 1402 | 1402 | 1402 | 555 |
| 430 | 20250219 | 122400 | 1130108818 | 1402 | 1402 | 1402 | 1402 | 505 |
| 431 | 20250219 | 122300 | 1129400808 | 1402 | 1402 | 1402 | 1402 | 102 |
| 432 | 20250219 | 122200 | 1129257804 | 1402 | 1402 | 1402 | 1402 | 1786 |
| 433 | 20250219 | 122100 | 1126753832 | 1402 | 1402 | 1402 | 1402 | 400 |
| 434 | 20250219 | 122000 | 1126193032 | 1402 | 1401 | 1402 | 1401 | 5094 |
| 435 | 20250219 | 121900 | 1119056244 | 1401 | 1401 | 1401 | 1401 | 30 |
| 436 | 20250219 | 121800 | 1119014214 | 1402 | 1402 | 1402 | 1402 | 4002 |
| 437 | 20250219 | 121700 | 1113403410 | 1402 | 1401 | 1402 | 1401 | 3917 |
| 438 | 20250219 | 121600 | 1107915452 | 1401 | 1401 | 1401 | 1401 | 1 |
| 439 | 20250219 | 121500 | 1107914051 | 1401 | 1401 | 1401 | 1401 | 1 |
| 440 | 20250219 | 121400 | 1107912650 | 1401 | 1405 | 1406 | 1400 | 22381 |
| 441 | 20250219 | 121300 | 1076513333 | 1406 | 1406 | 1406 | 1406 | 4 |
| 442 | 20250219 | 121200 | 1076507709 | 1405 | 1406 | 1406 | 1405 | 570 |
| 443 | 20250219 | 121100 | 1075706290 | 1406 | 1405 | 1406 | 1405 | 1681 |
| 444 | 20250219 | 121000 | 1073343812 | 1405 | 1405 | 1405 | 1405 | 1 |
| 445 | 20250219 | 120900 | 1073342407 | 1405 | 1404 | 1405 | 1404 | 5 |
| 446 | 20250219 | 120800 | 1073335384 | 1404 | 1404 | 1404 | 1404 | 13 |
| 447 | 20250219 | 120700 | 1073317132 | 1404 | 1404 | 1404 | 1404 | 46 |
| 448 | 20250219 | 120600 | 1073252548 | 1404 | 1404 | 1404 | 1404 | 1006 |
| 449 | 20250219 | 120500 | 1071840124 | 1404 | 1405 | 1405 | 1404 | 501 |
| 450 | 20250219 | 120400 | 1071136719 | 1405 | 1405 | 1405 | 1405 | 37 |
| 451 | 20250219 | 120300 | 1071084734 | 1404 | 1404 | 1405 | 1404 | 1843 |
| 452 | 20250219 | 120200 | 1068497141 | 1404 | 1404 | 1404 | 1404 | 2 |
| 453 | 20250219 | 120100 | 1068494333 | 1406 | 1406 | 1406 | 1406 | 6 |
| 454 | 20250219 | 120000 | 1068485897 | 1406 | 1406 | 1406 | 1406 | 29 |
| 455 | 20250219 | 115900 | 1068445123 | 1406 | 1406 | 1406 | 1406 | 30 |
| 456 | 20250219 | 115800 | 1068402943 | 1406 | 1406 | 1406 | 1406 | 60 |
| 457 | 20250219 | 115700 | 1068318583 | 1400 | 1400 | 1400 | 1400 | 1 |
| 458 | 20250219 | 115600 | 1068317183 | 1400 | 1400 | 1400 | 1400 | 3173 |
| 459 | 20250219 | 115500 | 1063874983 | 1400 | 1400 | 1400 | 1400 | 390 |
| 460 | 20250219 | 115400 | 1063328983 | 1400 | 1400 | 1400 | 1400 | 645 |
| 461 | 20250219 | 115300 | 1062425983 | 1400 | 1400 | 1406 | 1400 | 1300 |
| 462 | 20250219 | 115200 | 1060602983 | 1400 | 1402 | 1406 | 1400 | 112 |
| 463 | 20250219 | 115100 | 1060445575 | 1397 | 1399 | 1399 | 1397 | 199 |
| 464 | 20250219 | 115000 | 1060167569 | 1397 | 1405 | 1405 | 1397 | 4004 |
| 465 | 20250219 | 114900 | 1054569515 | 1406 | 1406 | 1406 | 1406 | 0 |
| 466 | 20250219 | 114800 | 1054569515 | 1406 | 1406 | 1406 | 1406 | 16 |
| 467 | 20250219 | 114700 | 1054547019 | 1406 | 1406 | 1406 | 1406 | 0 |
| 468 | 20250219 | 114600 | 1054547019 | 1406 | 1406 | 1406 | 1406 | 15 |
| 469 | 20250219 | 114500 | 1054525929 | 1406 | 1406 | 1406 | 1406 | 55 |
| 470 | 20250219 | 114400 | 1054448599 | 1400 | 1406 | 1406 | 1400 | 220 |
| 471 | 20250219 | 114300 | 1054140479 | 1406 | 1406 | 1406 | 1406 | 71 |
| 472 | 20250219 | 114200 | 1054040653 | 1406 | 1406 | 1406 | 1406 | 10 |
| 473 | 20250219 | 114100 | 1054026593 | 1400 | 1400 | 1400 | 1400 | 0 |
| 474 | 20250219 | 114000 | 1054026593 | 1400 | 1400 | 1400 | 1400 | 501 |
| 475 | 20250219 | 113900 | 1053325193 | 1400 | 1406 | 1406 | 1400 | 3 |
| 476 | 20250219 | 113800 | 1053320981 | 1406 | 1405 | 1406 | 1405 | 301 |
| 477 | 20250219 | 113700 | 1052898068 | 1400 | 1406 | 1406 | 1400 | 503 |
| 478 | 20250219 | 113600 | 1052190856 | 1406 | 1406 | 1406 | 1406 | 2 |
| 479 | 20250219 | 113500 | 1052188044 | 1398 | 1406 | 1406 | 1398 | 500 |
| 480 | 20250219 | 113400 | 1051488040 | 1406 | 1408 | 1408 | 1406 | 20 |
| 481 | 20250219 | 113300 | 1051459910 | 1406 | 1398 | 1406 | 1398 | 21 |
| 482 | 20250219 | 113200 | 1051430544 | 1397 | 1398 | 1398 | 1397 | 550 |
| 483 | 20250219 | 113100 | 1050661908 | 1397 | 1397 | 1397 | 1397 | 40 |
| 484 | 20250219 | 113000 | 1050606028 | 1397 | 1397 | 1397 | 1397 | 300 |
| 485 | 20250219 | 112900 | 1050186928 | 1397 | 1398 | 1398 | 1397 | 5000 |
| 486 | 20250219 | 112800 | 1043200132 | 1408 | 1408 | 1408 | 1408 | 0 |
| 487 | 20250219 | 112700 | 1043200132 | 1408 | 1405 | 1408 | 1397 | 121 |
| 488 | 20250219 | 112600 | 1043030696 | 1408 | 1398 | 1408 | 1397 | 150 |
| 489 | 20250219 | 112500 | 1042820973 | 1398 | 1410 | 1410 | 1397 | 16358 |
| 490 | 20250219 | 112400 | 1019947736 | 1410 | 1410 | 1410 | 1410 | 0 |
| 491 | 20250219 | 112300 | 1019947736 | 1410 | 1410 | 1410 | 1410 | 0 |
| 492 | 20250219 | 112200 | 1019947736 | 1410 | 1410 | 1410 | 1410 | 76 |
| 493 | 20250219 | 112100 | 1019840576 | 1409 | 1410 | 1410 | 1409 | 602 |
| 494 | 20250219 | 112000 | 1018992277 | 1411 | 1411 | 1411 | 1411 | 1257 |
| 495 | 20250219 | 111900 | 1017218650 | 1411 | 1411 | 1411 | 1411 | 1320 |
| 496 | 20250219 | 111800 | 1015356130 | 1411 | 1411 | 1411 | 1411 | 518 |
| 497 | 20250219 | 111700 | 1014625232 | 1411 | 1411 | 1411 | 1411 | 3 |
| 498 | 20250219 | 111600 | 1014620999 | 1411 | 1411 | 1411 | 1411 | 0 |
| 499 | 20250219 | 111500 | 1014620999 | 1411 | 1406 | 1411 | 1406 | 358 |
| 500 | 20250219 | 111400 | 1014116065 | 1410 | 1410 | 1410 | 1410 | 50 |
| 501 | 20250219 | 111300 | 1014045565 | 1410 | 1410 | 1410 | 1410 | 12355 |
| 502 | 20250219 | 111200 | 996625015 | 1410 | 1408 | 1410 | 1408 | 1452 |
| 503 | 20250219 | 111100 | 994577715 | 1408 | 1411 | 1411 | 1408 | 1815 |
| 504 | 20250219 | 111000 | 992021180 | 1411 | 1411 | 1411 | 1411 | 101 |
| 505 | 20250219 | 110900 | 991878669 | 1410 | 1410 | 1410 | 1410 | 1814 |
| 506 | 20250219 | 110800 | 989320929 | 1412 | 1411 | 1412 | 1411 | 158 |
| 507 | 20250219 | 110700 | 989097961 | 1411 | 1406 | 1411 | 1406 | 15203 |
| 508 | 20250219 | 110600 | 967681084 | 1405 | 1405 | 1405 | 1405 | 1005 |
| 509 | 20250219 | 110500 | 966269059 | 1404 | 1403 | 1404 | 1403 | 2406 |
| 510 | 20250219 | 110400 | 962892415 | 1403 | 1400 | 1403 | 1400 | 1011 |
| 511 | 20250219 | 110300 | 961476982 | 1399 | 1399 | 1399 | 1399 | 277 |
| 512 | 20250219 | 110200 | 961089459 | 1399 | 1403 | 1403 | 1399 | 6439 |
| 513 | 20250219 | 110100 | 952081294 | 1403 | 1403 | 1403 | 1403 | 39 |
| 514 | 20250219 | 110000 | 952026577 | 1403 | 1403 | 1403 | 1403 | 11 |
| 515 | 20250219 | 105900 | 952011144 | 1399 | 1399 | 1399 | 1399 | 47 |
| 516 | 20250219 | 105800 | 951945391 | 1402 | 1399 | 1402 | 1399 | 631 |
| 517 | 20250219 | 105700 | 951062592 | 1403 | 1403 | 1403 | 1403 | 0 |
| 518 | 20250219 | 105600 | 951062592 | 1403 | 1403 | 1403 | 1403 | 1013 |
| 519 | 20250219 | 105500 | 949641353 | 1403 | 1403 | 1403 | 1403 | 30 |
| 520 | 20250219 | 105400 | 949599263 | 1403 | 1402 | 1403 | 1402 | 300 |
| 521 | 20250219 | 105300 | 949178373 | 1403 | 1403 | 1403 | 1403 | 10 |
| 522 | 20250219 | 105200 | 949164343 | 1398 | 1398 | 1398 | 1398 | 2 |
| 523 | 20250219 | 105100 | 949161547 | 1398 | 1398 | 1398 | 1397 | 3810 |
| 524 | 20250219 | 105000 | 943837723 | 1405 | 1399 | 1405 | 1398 | 2182 |
| 525 | 20250219 | 104900 | 940776624 | 1399 | 1399 | 1399 | 1399 | 81 |
| 526 | 20250219 | 104800 | 940663305 | 1400 | 1400 | 1400 | 1400 | 11 |
| 527 | 20250219 | 104700 | 940647905 | 1400 | 1400 | 1400 | 1398 | 603 |
| 528 | 20250219 | 104600 | 939804702 | 1401 | 1401 | 1401 | 1401 | 1 |
| 529 | 20250219 | 104500 | 939803301 | 1404 | 1404 | 1404 | 1404 | 0 |
| 530 | 20250219 | 104400 | 939803301 | 1404 | 1404 | 1404 | 1404 | 1 |
| 531 | 20250219 | 104300 | 939801897 | 1404 | 1400 | 1404 | 1396 | 1223 |
| 532 | 20250219 | 104200 | 938088761 | 1400 | 1400 | 1400 | 1400 | 1000 |
| 533 | 20250219 | 104100 | 936688761 | 1397 | 1400 | 1400 | 1397 | 2 |
| 534 | 20250219 | 104000 | 936685964 | 1397 | 1397 | 1397 | 1397 | 1690 |
| 535 | 20250219 | 103900 | 934325034 | 1396 | 1396 | 1396 | 1396 | 1574 |
| 536 | 20250219 | 103800 | 932127730 | 1395 | 1395 | 1395 | 1395 | 204 |
| 537 | 20250219 | 103700 | 931843150 | 1395 | 1394 | 1395 | 1393 | 1619 |
| 538 | 20250219 | 103600 | 929586759 | 1394 | 1392 | 1394 | 1392 | 4665 |
| 539 | 20250219 | 103500 | 923091803 | 1392 | 1392 | 1394 | 1392 | 3807 |
| 540 | 20250219 | 103400 | 917791662 | 1392 | 1392 | 1393 | 1392 | 3450 |
| 541 | 20250219 | 103300 | 912989261 | 1392 | 1394 | 1394 | 1392 | 5976 |
| 542 | 20250219 | 103200 | 904667859 | 1394 | 1395 | 1395 | 1394 | 2562 |
| 543 | 20250219 | 103100 | 901095891 | 1395 | 1395 | 1395 | 1395 | 1341 |
| 544 | 20250219 | 103000 | 899225196 | 1395 | 1395 | 1395 | 1392 | 3938 |
| 545 | 20250219 | 102900 | 893739444 | 1394 | 1393 | 1394 | 1393 | 2335 |
| 546 | 20250219 | 102800 | 890485420 | 1394 | 1395 | 1395 | 1394 | 9837 |
| 547 | 20250219 | 102700 | 876770676 | 1395 | 1395 | 1395 | 1395 | 2894 |
| 548 | 20250219 | 102600 | 872733546 | 1396 | 1396 | 1396 | 1395 | 3130 |
| 549 | 20250219 | 102500 | 868367085 | 1396 | 1396 | 1396 | 1395 | 2702 |
| 550 | 20250219 | 102400 | 864596546 | 1395 | 1396 | 1396 | 1395 | 670 |
| 551 | 20250219 | 102300 | 863661826 | 1396 | 1397 | 1397 | 1396 | 613 |
| 552 | 20250219 | 102200 | 862806075 | 1396 | 1397 | 1397 | 1396 | 7633 |
| 553 | 20250219 | 102100 | 852149405 | 1397 | 1397 | 1399 | 1397 | 363 |
| 554 | 20250219 | 102000 | 851642290 | 1399 | 1399 | 1399 | 1396 | 2235 |
| 555 | 20250219 | 101900 | 848519518 | 1398 | 1399 | 1399 | 1398 | 130 |
| 556 | 20250219 | 101800 | 848337653 | 1401 | 1395 | 1401 | 1395 | 6098 |
| 557 | 20250219 | 101700 | 839824493 | 1395 | 1402 | 1402 | 1394 | 58377 |
| 558 | 20250219 | 101600 | 758182179 | 1402 | 1402 | 1402 | 1402 | 6586 |
| 559 | 20250219 | 101500 | 748948607 | 1404 | 1404 | 1404 | 1403 | 2675 |
| 560 | 20250219 | 101400 | 745194759 | 1405 | 1405 | 1405 | 1405 | 20 |
| 561 | 20250219 | 101300 | 745166659 | 1404 | 1404 | 1405 | 1404 | 1281 |
| 562 | 20250219 | 101200 | 743368130 | 1404 | 1404 | 1404 | 1404 | 53 |
| 563 | 20250219 | 101100 | 743293718 | 1403 | 1403 | 1404 | 1403 | 1863 |
| 564 | 20250219 | 101000 | 740678934 | 1403 | 1403 | 1403 | 1403 | 2100 |
| 565 | 20250219 | 100900 | 737732634 | 1403 | 1402 | 1403 | 1402 | 10034 |
| 566 | 20250219 | 100800 | 723664956 | 1402 | 1403 | 1403 | 1402 | 214 |
| 567 | 20250219 | 100700 | 723364904 | 1403 | 1402 | 1403 | 1402 | 2646 |
| 568 | 20250219 | 100600 | 719655002 | 1402 | 1403 | 1403 | 1401 | 9450 |
| 569 | 20250219 | 100500 | 706406298 | 1403 | 1403 | 1403 | 1403 | 2076 |
| 570 | 20250219 | 100400 | 703493670 | 1403 | 1404 | 1404 | 1403 | 98 |
| 571 | 20250219 | 100300 | 703356145 | 1404 | 1403 | 1404 | 1403 | 283 |
| 572 | 20250219 | 100200 | 702959070 | 1403 | 1402 | 1404 | 1402 | 6211 |
| 573 | 20250219 | 100100 | 694245607 | 1402 | 1402 | 1402 | 1402 | 1311 |
| 574 | 20250219 | 100000 | 692407585 | 1402 | 1402 | 1402 | 1401 | 2221 |
| 575 | 20250219 | 095900 | 689295214 | 1401 | 1405 | 1405 | 1401 | 15282 |
| 576 | 20250219 | 095800 | 667862960 | 1405 | 1405 | 1405 | 1403 | 3626 |
| 577 | 20250219 | 095700 | 662775221 | 1405 | 1405 | 1405 | 1405 | 622 |
| 578 | 20250219 | 095600 | 661901311 | 1405 | 1405 | 1405 | 1405 | 433 |
| 579 | 20250219 | 095500 | 661292946 | 1403 | 1405 | 1405 | 1403 | 7098 |
| 580 | 20250219 | 095400 | 651329712 | 1406 | 1404 | 1406 | 1404 | 357 |
| 581 | 20250219 | 095300 | 650828110 | 1404 | 1405 | 1405 | 1403 | 4681 |
| 582 | 20250219 | 095200 | 644259595 | 1405 | 1405 | 1406 | 1404 | 1726 |
| 583 | 20250219 | 095100 | 641834787 | 1405 | 1405 | 1405 | 1405 | 1795 |
| 584 | 20250219 | 095000 | 639312812 | 1405 | 1407 | 1408 | 1405 | 6947 |
| 585 | 20250219 | 094900 | 629544380 | 1406 | 1406 | 1406 | 1406 | 1699 |
| 586 | 20250219 | 094800 | 627155586 | 1406 | 1405 | 1406 | 1405 | 1285 |
| 587 | 20250219 | 094700 | 625349158 | 1403 | 1406 | 1406 | 1403 | 8473 |
| 588 | 20250219 | 094600 | 613460528 | 1406 | 1407 | 1407 | 1404 | 10432 |
| 589 | 20250219 | 094500 | 598808966 | 1407 | 1407 | 1407 | 1407 | 354 |
| 590 | 20250219 | 094400 | 598310888 | 1407 | 1406 | 1407 | 1406 | 4646 |
| 591 | 20250219 | 094300 | 591778033 | 1406 | 1406 | 1406 | 1406 | 928 |
| 592 | 20250219 | 094200 | 590473265 | 1406 | 1406 | 1407 | 1406 | 1432 |
| 593 | 20250219 | 094100 | 588459522 | 1406 | 1405 | 1406 | 1405 | 2904 |
| 594 | 20250219 | 094000 | 584379400 | 1405 | 1406 | 1406 | 1405 | 557 |
| 595 | 20250219 | 093900 | 583596784 | 1406 | 1406 | 1407 | 1406 | 2086 |
| 596 | 20250219 | 093800 | 580663757 | 1406 | 1403 | 1406 | 1403 | 7542 |
| 597 | 20250219 | 093700 | 570078213 | 1403 | 1404 | 1404 | 1403 | 3940 |
| 598 | 20250219 | 093600 | 564549004 | 1404 | 1406 | 1406 | 1404 | 4489 |
| 599 | 20250219 | 093500 | 558245328 | 1406 | 1407 | 1407 | 1406 | 1241 |
| 600 | 20250219 | 093400 | 556499905 | 1409 | 1410 | 1410 | 1405 | 15273 |
| 601 | 20250219 | 093300 | 535034886 | 1410 | 1410 | 1411 | 1410 | 1866 |
| 602 | 20250219 | 093200 | 532403734 | 1410 | 1410 | 1410 | 1405 | 13034 |
| 603 | 20250219 | 093100 | 514076697 | 1410 | 1410 | 1411 | 1405 | 4335 |
| 604 | 20250219 | 093000 | 507975185 | 1410 | 1409 | 1410 | 1409 | 2883 |
| 605 | 20250219 | 092900 | 503911152 | 1406 | 1406 | 1408 | 1406 | 8946 |
| 606 | 20250219 | 092800 | 491332051 | 1411 | 1407 | 1411 | 1405 | 19724 |
| 607 | 20250219 | 092700 | 463598438 | 1407 | 1412 | 1412 | 1407 | 25722 |
| 608 | 20250219 | 092600 | 427334318 | 1414 | 1416 | 1416 | 1413 | 11289 |
| 609 | 20250219 | 092500 | 411372124 | 1416 | 1415 | 1416 | 1415 | 2419 |
| 610 | 20250219 | 092400 | 407947537 | 1415 | 1420 | 1420 | 1415 | 25605 |
| 611 | 20250219 | 092300 | 371662222 | 1420 | 1421 | 1421 | 1420 | 1581 |
| 612 | 20250219 | 092200 | 369417140 | 1421 | 1421 | 1421 | 1420 | 4106 |
| 613 | 20250219 | 092100 | 363586088 | 1421 | 1421 | 1421 | 1420 | 2224 |
| 614 | 20250219 | 092000 | 360425985 | 1421 | 1421 | 1421 | 1420 | 865 |
| 615 | 20250219 | 091900 | 359196950 | 1421 | 1422 | 1422 | 1419 | 5645 |
| 616 | 20250219 | 091800 | 351177155 | 1422 | 1423 | 1423 | 1420 | 14018 |
| 617 | 20250219 | 091700 | 331249970 | 1425 | 1421 | 1425 | 1421 | 7806 |
| 618 | 20250219 | 091600 | 320154808 | 1423 | 1421 | 1423 | 1419 | 7274 |
| 619 | 20250219 | 091500 | 309821689 | 1422 | 1421 | 1422 | 1421 | 1757 |
| 620 | 20250219 | 091400 | 307323608 | 1421 | 1425 | 1425 | 1420 | 9549 |
| 621 | 20250219 | 091300 | 293746435 | 1428 | 1428 | 1428 | 1428 | 505 |
| 622 | 20250219 | 091200 | 293025295 | 1428 | 1429 | 1429 | 1424 | 2517 |
| 623 | 20250219 | 091100 | 289439587 | 1428 | 1429 | 1429 | 1428 | 3952 |
| 624 | 20250219 | 091000 | 283794244 | 1429 | 1430 | 1430 | 1425 | 26724 |
| 625 | 20250219 | 090900 | 245647979 | 1430 | 1429 | 1430 | 1428 | 2467 |
| 626 | 20250219 | 090800 | 242122100 | 1429 | 1430 | 1430 | 1427 | 7816 |
| 627 | 20250219 | 090700 | 230963196 | 1430 | 1427 | 1436 | 1427 | 38830 |
| 628 | 20250219 | 090600 | 175371587 | 1429 | 1418 | 1429 | 1417 | 22881 |
| 629 | 20250219 | 090500 | 142815019 | 1418 | 1424 | 1424 | 1418 | 15504 |
| 630 | 20250219 | 090400 | 120801744 | 1424 | 1424 | 1424 | 1420 | 5759 |
| 631 | 20250219 | 090300 | 112614022 | 1424 | 1423 | 1425 | 1420 | 11995 |
| 632 | 20250219 | 090200 | 95541601 | 1420 | 1420 | 1420 | 1420 | 3960 |
| 633 | 20250219 | 090100 | 89918401 | 1420 | 1420 | 1429 | 1415 | 36162 |
| 634 | 20250219 | 090000 | 38431936 | 1420 | 1417 | 1420 | 1416 | 26464 |